KissMeData/021650/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
3	20231229	150353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
4	20231229	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
5	20231229	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
6	20231229	120353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
7	20231229	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
8	20231229	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
9	20231229	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	-476	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634136	N	N	0	N	00	N
10	20231228	160340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	85202855	30168	100.29	2820	2850	2805	3675	1985	2830	2824.28	3.88	0	-800	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	466	7.14	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
11	20231228	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	15	2	0.53	77706435	27534	91.53	2820	2850	2805	3675	1985	2830	2822.20	3.88	0	-591	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	465	7.13	0.58	12	0.17	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
12	20231228	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	5	2	0.18	65207415	23136	76.91	2820	2840	2805	3675	1985	2830	2818.43	3.88	0	-401	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	464	7.11	0.58	12	0.14	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2655	6.78	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
13	20231228	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-10	5	-0.35	58911290	20908	69.50	2820	2840	2805	3675	1985	2830	2817.64	3.88	0	-179	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	461	7.07	0.58	12	0.13	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2655	6.21	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
14	20231228	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-10	5	-0.35	49336105	17514	58.22	2820	2840	2805	3675	1985	2830	2816.94	3.88	0	42	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	461	7.07	0.58	12	0.11	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2655	6.21	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
15	20231228	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	46040185	16349	54.35	2820	2835	2805	3675	1985	2830	2816.08	3.88	0	134	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	463	7.09	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
16	20231228	100338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-20	5	-0.71	23800710	8465	28.14	2820	2820	2805	3675	1985	2830	2811.64	3.88	0	355	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	459	7.04	0.57	12	0.05	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	3365	-16.49	20230605	2655	5.84	20230726	3365	-16.49	20230605	2655	5.84	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
17	20231228	090338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-10	5	-0.35	654325	232	0.77	2820	2820	2810	3675	1985	2830	2819.89	3.88	0	-4	2853	2841	2828	2816	2803	2847	2822	82	845	500	1980	5	1	16350563	461	7.07	0.58	12	0.00	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2655	6.21	20230726	0.64	N	021650	500	81 억		634612	N	N	0	N	00	N
18	20231227	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-25	5	-0.88	84677130	30016	69.71	2820	2840	2815	3710	2000	2855	2820.76	3.93	0	-9294	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	463	7.09	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
19	20231227	150342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-40	5	-1.40	68072030	24134	56.05	2820	2840	2815	3710	2000	2855	2820.59	3.93	0	-8031	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	460	7.06	0.58	12	0.15	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	3365	-16.34	20230605	2655	6.03	20230726	3365	-16.34	20230605	2655	6.03	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
20	20231227	140341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-30	5	-1.05	60636005	21495	49.92	2820	2840	2815	3710	2000	2855	2820.94	3.93	0	-6884	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	462	7.08	0.58	12	0.13	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	3365	-16.05	20230605	2655	6.40	20230726	3365	-16.05	20230605	2655	6.40	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
21	20231227	130338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-35	5	-1.23	52894790	18750	43.55	2820	2840	2815	3710	2000	2855	2821.06	3.93	0	-5979	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	461	7.07	0.58	12	0.11	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2655	6.21	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
22	20231227	120337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-25	5	-0.88	46392850	16443	38.19	2820	2840	2815	3710	2000	2855	2821.43	3.93	0	-5413	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	463	7.09	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
23	20231227	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-25	5	-0.88	43953600	15580	36.18	2820	2840	2815	3710	2000	2855	2821.16	3.93	0	-5320	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	463	7.09	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
24	20231227	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-30	5	-1.05	28330330	10033	23.30	2820	2840	2815	3710	2000	2855	2823.71	3.93	0	-4447	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	462	7.08	0.58	12	0.06	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	3365	-16.05	20230605	2655	6.40	20230726	3365	-16.05	20230605	2655	6.40	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
25	20231227	090340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-30	5	-1.05	3469630	1230	2.86	2820	2840	2820	3710	2000	2855	2820.84	3.93	0	-1	2905	2880	2855	2830	2805	2867	2817	82	855	500	1990	5	1	16350563	462	7.08	0.58	12	0.01	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	3365	-16.05	20230605	2655	6.40	20230726	3365	-16.05	20230605	2655	6.40	20230726	0.64	N	021650	500	81 억		642273	N	N	0	N	00	N
26	20231226	160340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-30	5	-1.04	122617255	43058	123.15	2880	2880	2830	3750	2020	2885	2847.65	3.94	0	-2216	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	467	7.16	0.58	12	0.26	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
27	20231226	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	114664875	40274	115.18	2880	2880	2830	3750	2020	2885	2847.12	3.94	0	-2216	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	468	7.17	0.58	12	0.25	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2655	7.72	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
28	20231226	140340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	77343485	27248	77.93	2880	2880	2830	3750	2020	2885	2838.50	3.94	0	-1603	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	468	7.17	0.58	12	0.17	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2655	7.72	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
29	20231226	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-30	5	-1.04	74074355	26101	74.65	2880	2880	2830	3750	2020	2885	2837.98	3.94	0	-1570	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	467	7.16	0.58	12	0.16	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
30	20231226	120339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-45	5	-1.56	56416245	19880	56.86	2880	2880	2830	3750	2020	2885	2837.83	3.94	0	-1465	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	464	7.12	0.58	12	0.12	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
31	20231226	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-45	5	-1.56	44168655	15560	44.50	2880	2880	2835	3750	2020	2885	2838.59	3.94	0	-1465	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	464	7.12	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
32	20231226	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-45	5	-1.56	30826625	10855	31.05	2880	2880	2835	3750	2020	2885	2839.84	3.94	0	-703	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	464	7.12	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
33	20231226	090340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-30	5	-1.04	1113110	387	1.11	2880	2880	2855	3750	2020	2885	2876.18	3.94	0	-208	2918	2901	2868	2851	2818	2910	2860	82	865	500	2010	5	1	16350563	467	7.16	0.58	12	0.00	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.63	N	021650	500	81 억		644302	N	N	0	N	00	N
34	20231222	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	20	2	0.70	99988490	34965	84.00	2865	2885	2835	3720	2010	2865	2859.46	3.95	0	-1077	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	472	7.23	0.59	12	0.21	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2655	8.66	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
35	20231222	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-5	5	-0.17	95996105	33580	80.67	2865	2885	2835	3720	2010	2865	2858.50	3.95	0	-1072	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	468	7.17	0.58	12	0.21	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2655	7.72	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
36	20231222	140334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	53723895	18799	45.16	2865	2885	2835	3720	2010	2865	2857.33	3.95	0	-786	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.11	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
37	20231222	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-25	5	-0.87	44859070	15699	37.72	2865	2885	2835	3720	2010	2865	2856.84	3.95	0	-786	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	464	7.12	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
38	20231222	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	25355225	8842	21.24	2865	2885	2855	3720	2010	2865	2867.99	3.95	0	-1131	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
39	20231222	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	24003870	8369	20.11	2865	2885	2860	3720	2010	2865	2868.71	3.95	0	-1131	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
40	20231222	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	20706570	7217	17.34	2865	2885	2860	3720	2010	2865	2869.94	3.95	0	-1131	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.04	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
41	20231222	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	14674530	5122	12.31	2865	2865	2865	3720	2010	2865	2865.00	3.95	0	603	2925	2895	2880	2850	2835	2887	2842	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.63	N	021650	500	81 억		645131	N	N	0	N	00	N
42	20231221	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-35	5	-1.21	119593895	41624	175.13	2900	2910	2865	3770	2030	2900	2873.34	3.95	0	-359	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	468	7.18	0.59	12	0.25	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
43	20231221	150334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-35	5	-1.21	115669480	40255	169.37	2900	2910	2865	3770	2030	2900	2873.37	3.95	0	-270	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	468	7.18	0.59	12	0.25	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
44	20231221	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	107455595	37392	157.32	2900	2910	2865	3770	2030	2900	2873.71	3.95	0	-228	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	469	7.19	0.59	12	0.23	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2655	8.10	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
45	20231221	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-25	5	-0.86	99880825	34750	146.20	2900	2910	2865	3770	2030	2900	2874.22	3.95	0	-116	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	470	7.21	0.59	12	0.21	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2655	8.29	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
46	20231221	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	94770120	32969	138.71	2900	2910	2870	3770	2030	2900	2874.47	3.95	0	69	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	469	7.19	0.59	12	0.20	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2655	8.10	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
47	20231221	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-25	5	-0.86	25937990	8988	37.82	2900	2910	2870	3770	2030	2900	2885.74	3.95	0	63	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	470	7.21	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2655	8.29	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
48	20231221	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-5	5	-0.17	17385465	6022	25.34	2900	2910	2870	3770	2030	2900	2886.84	3.95	0	126	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	473	7.26	0.59	12	0.04	399.00	4893.00	3365	20230605	-13.97	2655	20230726	9.04	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2655	9.04	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
49	20231221	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-5	5	-0.17	2530585	876	3.69	2900	2900	2870	3770	2030	2900	2887.84	3.95	0	-58	2930	2915	2895	2880	2860	2922	2887	82	870	500	2030	5	1	16350563	473	7.26	0.59	12	0.01	399.00	4893.00	3365	20230605	-13.97	2655	20230726	9.04	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2655	9.04	20230726	0.62	N	021650	500	81 억		645427	N	N	0	N	00	N
50	20231220	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	68672305	23768	82.86	2885	2910	2875	3750	2020	2885	2889.30	3.95	0	-1263	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	474	7.27	0.59	12	0.15	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
51	20231220	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	46089105	15929	55.53	2885	2910	2885	3750	2020	2885	2893.48	3.95	0	-1265	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	472	7.23	0.59	12	0.10	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2655	8.66	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
52	20231220	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	28712770	9911	34.55	2885	2910	2885	3750	2020	2885	2897.22	3.95	0	-576	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	474	7.27	0.59	12	0.06	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
53	20231220	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	20	2	0.69	20851425	7196	25.09	2885	2910	2885	3750	2020	2885	2897.87	3.95	0	-576	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	475	7.28	0.59	12	0.04	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
54	20231220	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	18342050	6331	22.07	2885	2910	2885	3750	2020	2885	2897.43	3.95	0	-576	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	474	7.27	0.59	12	0.04	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
55	20231220	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	20	2	0.69	11699260	4035	14.07	2885	2910	2885	3750	2020	2885	2899.92	3.95	0	-574	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	475	7.28	0.59	12	0.02	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
56	20231220	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	15	2	0.52	5815780	2008	7.00	2885	2910	2885	3750	2020	2885	2897.08	3.95	0	-558	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	474	7.27	0.59	12	0.01	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
57	20231220	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	914545	317	1.11	2885	2885	2885	3750	2020	2885	2885.00	3.95	0	0	2935	2910	2880	2855	2825	2922	2867	82	865	500	2010	5	1	16350563	472	7.23	0.59	12	0.00	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2655	8.66	20230726	0.59	N	021650	500	81 억		646039	N	N	0	N	00	N
58	20231219	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	20	2	0.70	81763290	28442	93.94	2865	2905	2850	3720	2010	2865	2874.74	3.96	0	-1318	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	472	7.23	0.59	12	0.17	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2655	8.66	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
59	20231219	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	80802670	28109	92.84	2865	2905	2850	3720	2010	2865	2874.62	3.96	0	-1141	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.17	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
60	20231219	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	40	2	1.40	74283880	25840	85.35	2865	2905	2850	3720	2010	2865	2874.77	3.96	0	-1034	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	475	7.28	0.59	12	0.16	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
61	20231219	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	25	2	0.87	67203605	23384	77.24	2865	2900	2850	3720	2010	2865	2873.92	3.96	0	-936	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	473	7.24	0.59	12	0.14	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	3365	-14.12	20230605	2655	8.85	20230726	3365	-14.12	20230605	2655	8.85	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
62	20231219	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	35	2	1.22	66545090	23156	76.48	2865	2900	2850	3720	2010	2865	2873.78	3.96	0	-870	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	474	7.27	0.59	12	0.14	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
63	20231219	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	30	2	1.05	47503800	16581	54.77	2865	2895	2850	3720	2010	2865	2864.95	3.96	0	-758	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	473	7.26	0.59	12	0.10	399.00	4893.00	3365	20230605	-13.97	2655	20230726	9.04	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2655	9.04	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
64	20231219	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	25	2	0.87	42828775	14962	49.42	2865	2895	2850	3720	2010	2865	2862.50	3.96	0	-335	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	473	7.24	0.59	12	0.09	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	3365	-14.12	20230605	2655	8.85	20230726	3365	-14.12	20230605	2655	8.85	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
65	20231219	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	757910	265	0.88	2865	2865	2850	3720	2010	2865	2859.74	3.96	0	0	2888	2876	2853	2841	2818	2882	2847	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.00	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		646736	N	N	0	N	00	N
66	20231218	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	25	2	0.88	86074515	30276	59.72	2840	2865	2830	3690	1990	2840	2843.14	3.95	0	1449	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	468	7.18	0.59	12	0.19	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
67	20231218	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	25	2	0.88	82668835	29085	57.37	2840	2865	2830	3690	1990	2840	2842.44	3.95	0	1426	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	468	7.18	0.59	12	0.18	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
68	20231218	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	10	2	0.35	60417340	21280	41.97	2840	2855	2830	3690	1990	2840	2839.10	3.95	0	1429	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	466	7.14	0.58	12	0.13	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
69	20231218	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	10	2	0.35	52744610	18583	36.65	2840	2855	2830	3690	1990	2840	2838.19	3.95	0	1429	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	466	7.14	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
70	20231218	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	5	2	0.18	41743665	14703	29.00	2840	2855	2830	3690	1990	2840	2839.03	3.95	0	1431	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	465	7.13	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
71	20231218	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	10	2	0.35	35794380	12608	24.87	2840	2855	2830	3690	1990	2840	2838.90	3.95	0	1417	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	466	7.14	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
72	20231218	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	15	2	0.53	32273080	11369	22.42	2840	2855	2835	3690	1990	2840	2838.50	3.95	0	1349	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	467	7.16	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
73	20231218	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	5	2	0.18	10150080	3573	7.05	2840	2845	2840	3690	1990	2840	2841.28	3.95	0	0	2916	2877	2851	2812	2786	2865	2800	82	850	500	1980	5	1	16350563	465	7.13	0.58	12	0.02	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.57	N	021650	500	81 억		645222	N	N	0	N	00	N
74	20231215	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-30	5	-1.05	145055820	50698	217.63	2870	2890	2825	3730	2010	2870	2861.16	3.97	0	-469	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	464	7.12	0.58	12	0.31	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
75	20231215	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	136948860	47854	205.42	2870	2890	2825	3730	2010	2870	2861.79	3.97	0	263	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	469	7.19	0.59	12	0.29	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2655	8.10	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
76	20231215	140330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	135396285	47311	203.09	2870	2890	2825	3730	2010	2870	2861.82	3.97	0	484	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	469	7.19	0.59	12	0.29	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2655	8.10	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
77	20231215	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-5	5	-0.17	99060530	34651	148.74	2870	2890	2825	3730	2010	2870	2858.78	3.97	0	1293	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	468	7.18	0.59	12	0.21	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
78	20231215	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	5	2	0.17	82201475	28769	123.49	2870	2890	2825	3730	2010	2870	2857.26	3.97	0	1567	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	470	7.21	0.59	12	0.18	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2655	8.29	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
79	20231215	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	63348640	22198	95.29	2870	2890	2825	3730	2010	2870	2853.75	3.97	0	1718	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	469	7.19	0.59	12	0.14	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2655	8.10	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
80	20231215	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	49433955	17366	74.54	2870	2870	2825	3730	2010	2870	2846.50	3.97	0	1996	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	469	7.19	0.59	12	0.11	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2655	8.10	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
81	20231215	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-25	5	-0.87	1987985	697	2.99	2870	2870	2830	3730	2010	2870	2850.18	3.97	0	-1	2893	2881	2863	2851	2833	2887	2857	82	860	500	2000	5	1	16350563	465	7.13	0.58	12	0.00	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.58	N	021650	500	81 억		648489	N	N	0	N	00	N
82	20231214	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	25	2	0.88	66528460	23296	121.85	2850	2875	2845	3695	1995	2845	2855.80	3.98	0	-2930	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	469	7.19	0.59	12	0.14	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2655	8.10	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
83	20231214	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	64220085	22491	117.64	2850	2875	2845	3695	1995	2845	2855.38	3.98	0	-2650	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	467	7.16	0.58	12	0.14	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
84	20231214	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	52874280	18531	96.93	2850	2875	2845	3695	1995	2845	2853.30	3.98	0	-2496	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	466	7.14	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
85	20231214	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	51191420	17941	93.84	2850	2875	2845	3695	1995	2845	2853.33	3.98	0	-2496	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	466	7.14	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
86	20231214	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	44142160	15473	80.93	2850	2875	2845	3695	1995	2845	2852.86	3.98	0	-2480	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	467	7.16	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
87	20231214	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	31740365	11129	58.21	2850	2875	2845	3695	1995	2845	2852.05	3.98	0	-393	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	466	7.14	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
88	20231214	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	23600695	8274	43.28	2850	2875	2845	3695	1995	2845	2852.41	3.98	0	-205	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	465	7.13	0.58	12	0.05	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
89	20231214	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	15	2	0.53	4803220	1682	8.80	2850	2860	2850	3695	1995	2845	2855.79	3.98	0	462	2878	2861	2843	2826	2808	2852	2817	82	850	500	1990	5	1	16350563	468	7.17	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2655	7.72	20230726	0.59	N	021650	500	81 억		651419	N	N	0	N	00	N
90	20231213	160326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-20	5	-0.70	54208105	19118	73.72	2860	2860	2825	3720	2010	2865	2835.30	4.01	0	-3476	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	465	7.13	0.58	12	0.12	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
91	20231213	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-35	5	-1.22	50967810	17977	69.32	2860	2860	2825	3720	2010	2865	2835.17	4.01	0	-3233	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	463	7.09	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
92	20231213	140334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-30	5	-1.05	44014605	15520	59.84	2860	2860	2825	3720	2010	2865	2835.99	4.01	0	-2236	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	464	7.11	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2655	6.78	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
93	20231213	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-25	5	-0.87	37235940	13132	50.64	2860	2860	2825	3720	2010	2865	2835.51	4.01	0	-2024	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	464	7.12	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
94	20231213	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-25	5	-0.87	35187120	12409	47.85	2860	2860	2825	3720	2010	2865	2835.61	4.01	0	-1605	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	464	7.12	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
95	20231213	110333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-15	5	-0.52	31694895	11174	43.09	2860	2860	2825	3720	2010	2865	2836.49	4.01	0	-1733	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	466	7.14	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
96	20231213	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-30	5	-1.05	23120825	8146	31.41	2860	2860	2825	3720	2010	2865	2838.30	4.01	0	-1583	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	464	7.11	0.58	12	0.05	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2655	6.78	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
97	20231213	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-20	5	-0.70	5529310	1939	7.48	2860	2860	2845	3720	2010	2865	2851.63	4.01	0	-777	2915	2890	2865	2840	2815	2877	2827	82	855	500	2000	5	1	16350563	465	7.13	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.58	N	021650	500	81 억		654863	N	N	0	N	00	N
98	20231212	160318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	5	2	0.17	74122450	25934	62.87	2885	2890	2840	3715	2005	2860	2858.09	4.03	0	-4377	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.16	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
99	20231212	150324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-15	5	-0.52	66144715	23135	56.08	2885	2890	2840	3715	2005	2860	2859.07	4.03	0	-4343	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	465	7.13	0.58	12	0.14	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
100	20231212	140312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	-5	5	-0.17	54796955	19149	46.42	2885	2890	2840	3715	2005	2860	2861.63	4.03	0	-4289	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	467	7.16	0.58	12	0.12	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
101	20231212	130309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	5	2	0.17	52078490	18197	44.11	2885	2890	2840	3715	2005	2860	2861.95	4.03	0	-4284	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.11	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
102	20231212	120308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	5	2	0.17	42443005	14826	35.94	2885	2890	2840	3715	2005	2860	2862.78	4.03	0	-4008	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	468	7.18	0.59	12	0.09	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
103	20231212	110311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2850	-10	5	-0.35	38544250	13458	32.62	2885	2890	2840	3715	2005	2860	2864.11	4.03	0	-3807	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	466	7.14	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
104	20231212	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2850	-10	5	-0.35	27962475	9750	23.64	2885	2890	2850	3715	2005	2860	2868.14	4.03	0	-4076	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	466	7.14	0.58	12	0.06	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
105	20231212	090320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	30	2	1.05	3709760	1288	3.12	2885	2890	2880	3715	2005	2860	2884.58	4.03	0	-939	2973	2916	2883	2826	2793	2900	2810	82	855	500	2000	5	1	16350563	473	7.24	0.59	12	0.01	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	3365	-14.12	20230605	2655	8.85	20230726	3365	-14.12	20230605	2655	8.85	20230726	0.59	N	021650	500	81 억		659119	N	N	0	N	00	N
106	20231211	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-40	5	-1.38	118959920	41230	229.32	2900	2940	2850	3770	2030	2900	2885.41	4.00	-2942	2302	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	468	7.17	0.58	12	0.25	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2655	7.72	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
107	20231211	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-35	5	-1.21	108157520	37455	208.33	2900	2940	2850	3770	2030	2900	2887.67	4.00	-2942	4623	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	468	7.18	0.59	12	0.23	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
108	20231211	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	5	2	0.17	57965955	19947	110.95	2900	2940	2880	3770	2030	2900	2906.00	4.00	-2942	1403	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	475	7.28	0.59	12	0.12	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
109	20231211	130322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	46241965	15907	88.48	2900	2940	2880	3770	2030	2900	2907.02	4.00	-2942	1488	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	474	7.27	0.59	12	0.10	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
110	20231211	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	45872885	15780	87.77	2900	2940	2880	3770	2030	2900	2907.03	4.00	-2942	1525	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	474	7.27	0.59	12	0.10	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
111	20231211	110321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	33046370	11374	63.26	2900	2940	2880	3770	2030	2900	2905.43	4.00	-2942	1525	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	474	7.27	0.59	12	0.07	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
112	20231211	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	10	2	0.34	30848420	10617	59.05	2900	2940	2880	3770	2030	2900	2905.57	4.00	-2942	1525	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	476	7.29	0.59	12	0.06	399.00	4893.00	3365	20230605	-13.52	2655	20230726	9.60	3365	-13.52	20230605	2655	9.60	20230726	3365	-13.52	20230605	2655	9.60	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
113	20231211	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	2409895	831	4.62	2900	2900	2895	3770	2030	2900	2899.99	4.00	-2942	-1	2953	2926	2893	2866	2833	2940	2880	82	870	500	2030	5	1	16350563	474	7.27	0.59	12	0.01	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.61	N	021650	500	81 억		653869	N	N	0	N	00	N
114	20231208	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	51933955	17969	84.41	2865	2920	2860	3770	2030	2900	2890.20	4.00	0	3040	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	474	7.27	0.59	12	0.11	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
115	20231208	150320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	15	2	0.52	47994455	16610	78.02	2865	2920	2860	3770	2030	2900	2889.49	4.00	0	3135	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	477	7.31	0.60	12	0.10	399.00	4893.00	3365	20230605	-13.37	2655	20230726	9.79	3365	-13.37	20230605	2655	9.79	20230726	3365	-13.37	20230605	2655	9.79	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
116	20231208	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	15	2	0.52	46339275	16041	75.35	2865	2920	2860	3770	2030	2900	2888.80	4.00	0	3264	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	477	7.31	0.60	12	0.10	399.00	4893.00	3365	20230605	-13.37	2655	20230726	9.79	3365	-13.37	20230605	2655	9.79	20230726	3365	-13.37	20230605	2655	9.79	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
117	20231208	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-5	5	-0.17	39688930	13749	64.58	2865	2920	2860	3770	2030	2900	2886.68	4.00	0	2876	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	473	7.26	0.59	12	0.08	399.00	4893.00	3365	20230605	-13.97	2655	20230726	9.04	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2655	9.04	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
118	20231208	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	10	2	0.34	38281175	13264	62.30	2865	2920	2860	3770	2030	2900	2886.10	4.00	0	2900	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	476	7.29	0.59	12	0.08	399.00	4893.00	3365	20230605	-13.52	2655	20230726	9.60	3365	-13.52	20230605	2655	9.60	20230726	3365	-13.52	20230605	2655	9.60	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
119	20231208	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	10	2	0.34	30253135	10504	49.34	2865	2920	2860	3770	2030	2900	2880.15	4.00	0	3323	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	476	7.29	0.59	12	0.06	399.00	4893.00	3365	20230605	-13.52	2655	20230726	9.60	3365	-13.52	20230605	2655	9.60	20230726	3365	-13.52	20230605	2655	9.60	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
120	20231208	100319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	25070470	8715	40.94	2865	2920	2860	3770	2030	2900	2876.70	4.00	0	3324	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	474	7.27	0.59	12	0.05	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
121	20231208	090316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-10	5	-0.34	11124820	3883	18.24	2865	2890	2865	3770	2030	2900	2865.01	4.00	0	555	2926	2912	2886	2872	2846	2920	2880	82	870	500	2030	5	1	16350563	473	7.24	0.59	12	0.02	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	3365	-14.12	20230605	2655	8.85	20230726	3365	-14.12	20230605	2655	8.85	20230726	0.59	N	021650	500	81 억		653869	N	N	0	N	00	N
122	20231207	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	61483290	21289	74.87	2880	2900	2860	3740	2020	2880	2887.99	4.02	0	-2820	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	474	7.27	0.59	12	0.13	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
123	20231207	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	48842000	16915	59.49	2880	2900	2860	3740	2020	2880	2887.51	4.02	0	-2670	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	474	7.27	0.59	12	0.10	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
124	20231207	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	39408965	13659	48.04	2880	2900	2860	3740	2020	2880	2885.21	4.02	0	-3044	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	474	7.27	0.59	12	0.08	399.00	4893.00	3365	20230605	-13.82	2655	20230726	9.23	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2655	9.23	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
125	20231207	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	34977040	12127	42.65	2880	2900	2860	3740	2020	2880	2884.24	4.02	0	-3035	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	471	7.22	0.59	12	0.07	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2655	8.47	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
126	20231207	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	32363390	11221	39.46	2880	2900	2860	3740	2020	2880	2884.19	4.02	0	-3040	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	473	7.24	0.59	12	0.07	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	3365	-14.12	20230605	2655	8.85	20230726	3365	-14.12	20230605	2655	8.85	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
127	20231207	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	5	2	0.17	30242885	10487	36.88	2880	2900	2860	3740	2020	2880	2883.86	4.02	0	-2944	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	472	7.23	0.59	12	0.06	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2655	8.66	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
128	20231207	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	15	2	0.52	17414825	6039	21.24	2880	2900	2865	3740	2020	2880	2883.74	4.02	0	-1496	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	473	7.26	0.59	12	0.04	399.00	4893.00	3365	20230605	-13.97	2655	20230726	9.04	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2655	9.04	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
129	20231207	090316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	1284480	446	1.57	2880	2880	2880	3740	2020	2880	2880.00	4.02	0	-26	2943	2911	2863	2831	2783	2927	2847	82	860	500	2010	5	1	16350563	471	7.22	0.59	12	0.00	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2655	8.47	20230726	0.59	N	021650	500	81 억		656663	N	N	0	N	00	N
130	20231206	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	60	2	2.13	81397505	28427	68.27	2820	2895	2815	3665	1975	2820	2863.39	4.00	0	2973	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	471	7.22	0.59	12	0.17	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2655	8.47	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
131	20231206	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	45	2	1.60	75221025	26280	63.11	2820	2895	2815	3665	1975	2820	2862.29	4.00	0	2973	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	468	7.18	0.59	12	0.16	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
132	20231206	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	55	2	1.95	63934630	22343	53.66	2820	2895	2815	3665	1975	2820	2861.51	4.00	0	2730	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	470	7.21	0.59	12	0.14	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2655	8.29	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
133	20231206	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	60	2	2.13	59424205	20774	49.89	2820	2895	2815	3665	1975	2820	2860.51	4.00	0	2778	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	471	7.22	0.59	12	0.13	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2655	8.47	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
134	20231206	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	60	2	2.13	57985530	20273	48.69	2820	2895	2815	3665	1975	2820	2860.23	4.00	0	2778	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	471	7.22	0.59	12	0.12	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2655	8.47	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
135	20231206	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	65	2	2.30	45879565	16054	38.55	2820	2895	2815	3665	1975	2820	2857.83	4.00	0	2313	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	472	7.23	0.59	12	0.10	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	3365	-14.26	20230605	2655	8.66	20230726	3365	-14.26	20230605	2655	8.66	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
136	20231206	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	60	2	2.13	35713475	12522	30.07	2820	2895	2815	3665	1975	2820	2852.06	4.00	0	2314	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	471	7.22	0.59	12	0.08	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2655	8.47	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
137	20231206	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	10	2	0.35	12827170	4545	10.91	2820	2830	2815	3665	1975	2820	2822.26	4.00	0	710	2880	2850	2830	2800	2780	2840	2790	82	845	500	1970	5	1	16350563	463	7.09	0.58	12	0.03	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.56	N	021650	500	81 억		653609	N	N	0	N	00	N
138	20231205	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-20	5	-0.70	117814605	41640	79.08	2840	2860	2810	3690	1990	2840	2829.36	3.97	0	3074	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	461	7.07	0.58	12	0.25	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2655	6.21	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
139	20231205	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	0	3	0.00	105177930	37165	70.58	2840	2860	2810	3690	1990	2840	2830.03	3.97	0	3095	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	464	7.12	0.58	12	0.23	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
140	20231205	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	0	3	0.00	81632740	28847	54.78	2840	2860	2810	3690	1990	2840	2829.85	3.97	0	2217	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	464	7.12	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
141	20231205	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-15	5	-0.53	62765620	22185	42.13	2840	2860	2810	3690	1990	2840	2829.19	3.97	0	920	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	462	7.08	0.58	12	0.14	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	3365	-16.05	20230605	2655	6.40	20230726	3365	-16.05	20230605	2655	6.40	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
142	20231205	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-20	5	-0.70	58442935	20657	39.23	2840	2860	2810	3690	1990	2840	2829.21	3.97	0	817	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	461	7.07	0.58	12	0.13	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2655	6.21	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
143	20231205	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-10	5	-0.35	48305690	17068	32.41	2840	2860	2810	3690	1990	2840	2830.19	3.97	0	697	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	463	7.09	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
144	20231205	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-10	5	-0.35	43807355	15479	29.40	2840	2860	2810	3690	1990	2840	2830.12	3.97	0	708	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	463	7.09	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2655	6.59	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
145	20231205	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-5	5	-0.18	4854430	1710	3.25	2840	2840	2835	3690	1990	2840	2838.85	3.97	0	295	2913	2876	2858	2821	2803	2867	2812	82	850	500	1980	5	1	16350563	464	7.11	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2655	6.78	20230726	0.58	N	021650	500	81 억		649794	N	N	0	N	00	N
146	20231204	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-55	5	-1.90	150490980	52588	67.39	2895	2895	2840	3760	2030	2895	2861.70	3.96	0	729	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	464	7.12	0.58	12	0.32	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2655	6.97	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
147	20231204	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-50	5	-1.73	143878270	50260	64.41	2895	2895	2840	3760	2030	2895	2862.68	3.96	0	929	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	465	7.13	0.58	12	0.31	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	3365	-15.45	20230605	2655	7.16	20230726	3365	-15.45	20230605	2655	7.16	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
148	20231204	140312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-40	5	-1.38	124104900	43315	55.51	2895	2895	2845	3760	2030	2895	2865.17	3.96	0	978	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	467	7.16	0.58	12	0.26	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2655	7.53	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
149	20231204	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-45	5	-1.55	117266475	40915	52.43	2895	2895	2845	3760	2030	2895	2866.10	3.96	0	518	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	466	7.14	0.58	12	0.25	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2655	7.34	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
150	20231204	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-30	5	-1.04	101810820	35492	45.48	2895	2895	2850	3760	2030	2895	2868.56	3.96	0	-1	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	468	7.18	0.59	12	0.22	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
151	20231204	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-30	5	-1.04	84958565	29594	37.92	2895	2895	2855	3760	2030	2895	2870.80	3.96	0	-384	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	468	7.18	0.59	12	0.18	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
152	20231204	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-30	5	-1.04	65712390	22863	29.30	2895	2895	2860	3760	2030	2895	2874.18	3.96	0	-948	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	468	7.18	0.59	12	0.14	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2655	7.91	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
153	20231204	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	0	3	0.00	14661500	5070	6.50	2895	2895	2870	3760	2030	2895	2891.81	3.96	0	-1208	3021	2957	2926	2862	2831	2942	2847	82	865	500	2020	5	1	16350563	473	7.26	0.59	12	0.03	399.00	4893.00	3365	20230605	-13.97	2655	20230726	9.04	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2655	9.04	20230726	0.59	N	021650	500	81 억		648114	N	N	0	N	00	N
154	20231201	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-105	5	-3.50	227625705	77992	109.24	2970	2990	2895	3900	2100	3000	2918.53	4.04	0	-12860	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	473	7.26	0.59	12	0.48	399.00	4893.00	3365	20230605	-13.97	2655	20230726	9.04	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2655	9.04	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N
155	20231201	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-95	5	-3.17	201573660	69004	96.66	2970	2990	2900	3900	2100	3000	2921.11	4.04	0	-11314	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	475	7.28	0.59	12	0.42	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N
156	20231201	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-95	5	-3.17	183290005	62712	87.84	2970	2990	2900	3900	2100	3000	2922.64	4.04	0	-10457	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	475	7.28	0.59	12	0.38	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N
157	20231201	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-95	5	-3.17	147440550	50379	70.57	2970	2990	2905	3900	2100	3000	2926.53	4.04	0	-8081	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	475	7.28	0.59	12	0.31	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N
158	20231201	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-90	5	-3.00	124634970	42543	59.59	2970	2990	2905	3900	2100	3000	2929.51	4.04	0	-7118	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	476	7.29	0.59	12	0.26	399.00	4893.00	3365	20230605	-13.52	2655	20230726	9.60	3365	-13.52	20230605	2655	9.60	20230726	3365	-13.52	20230605	2655	9.60	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N
159	20231201	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-75	5	-2.50	93355645	31822	44.57	2970	2990	2905	3900	2100	3000	2933.54	4.04	0	-7110	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	478	7.33	0.60	12	0.19	399.00	4893.00	3365	20230605	-13.08	2655	20230726	10.17	3365	-13.08	20230605	2655	10.17	20230726	3365	-13.08	20230605	2655	10.17	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N
160	20231201	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-95	5	-3.17	71444940	24303	34.04	2970	2990	2905	3900	2100	3000	2939.59	4.04	0	-7382	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	475	7.28	0.59	12	0.15	399.00	4893.00	3365	20230605	-13.67	2655	20230726	9.42	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2655	9.42	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N
161	20231201	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-10	5	-0.33	12766490	4297	6.02	2970	2990	2970	3900	2100	3000	2970.57	4.04	0	250	3126	3062	2936	2872	2746	3095	2905	82	900	500	2100	5	1	16350563	489	7.49	0.61	12	0.03	399.00	4893.00	3365	20230605	-11.14	2655	20230726	12.62	3365	-11.14	20230605	2655	12.62	20230726	3365	-11.14	20230605	2655	12.62	20230726	0.61	N	021650	500	81 억		660255	N	N	0	N	00	N