KissMeData/027580/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160417	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
3	20231229	150415	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
4	20231229	140414	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
5	20231229	130414	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
6	20231229	120415	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
7	20231229	110401	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
8	20231229	100403	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
9	20231229	090402	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1663	-1	5	-0.06	996968446	598754	89.28	1665	1677	1657	2160	1165	1664	1665.25	1.11	27687	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	1.01	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	657889	N	N	N	N
10	20231228	160359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1663	-1	5	-0.06	958679634	575704	85.84	1665	1677	1657	2160	1165	1664	1665.25	1.06	0	27667	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	0.97	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
11	20231228	150404	57	100.00	KOSDAQ	화학	N	N	N	N		N	1663	-1	5	-0.06	822720602	493904	73.65	1665	1677	1657	2160	1165	1664	1665.75	1.06	0	24243	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	984	11.24	1.44	12	0.83	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
12	20231228	140359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1669	5	2	0.30	659729192	396013	59.05	1665	1677	1657	2160	1165	1664	1665.93	1.06	0	7404	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	988	11.28	1.45	12	0.67	148.00	1152.00	2695	20230626	-38.07	1259	20230314	32.57	2695	-38.07	20230626	1259	32.57	20230314	2695	-38.07	20230626	1259	32.57	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
13	20231228	130400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1676	12	2	0.72	578492266	347351	51.79	1665	1677	1657	2160	1165	1664	1665.44	1.06	0	6404	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	992	11.32	1.45	12	0.59	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	2695	-37.81	20230626	1259	33.12	20230314	2695	-37.81	20230626	1259	33.12	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
14	20231228	120401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1670	6	2	0.36	511281040	307142	45.80	1665	1672	1657	2160	1165	1664	1664.64	1.06	0	-1554	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	988	11.28	1.45	12	0.52	148.00	1152.00	2695	20230626	-38.03	1259	20230314	32.64	2695	-38.03	20230626	1259	32.64	20230314	2695	-38.03	20230626	1259	32.64	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
15	20231228	110400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1670	6	2	0.36	425616101	255800	38.14	1665	1671	1657	2160	1165	1664	1663.86	1.06	0	-551	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	988	11.28	1.45	12	0.43	148.00	1152.00	2695	20230626	-38.03	1259	20230314	32.64	2695	-38.03	20230626	1259	32.64	20230314	2695	-38.03	20230626	1259	32.64	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
16	20231228	100358	57	100.00	KOSDAQ	화학	N	N	N	N		N	1670	6	2	0.36	301504124	181405	27.05	1665	1671	1657	2160	1165	1664	1662.05	1.06	0	-270	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	988	11.28	1.45	12	0.31	148.00	1152.00	2695	20230626	-38.03	1259	20230314	32.64	2695	-38.03	20230626	1259	32.64	20230314	2695	-38.03	20230626	1259	32.64	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
17	20231228	090359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1666	2	2	0.12	45119904	27140	4.05	1665	1670	1658	2160	1165	1664	1662.49	1.06	0	-19247	1694	1678	1660	1644	1626	1687	1653	296	496	500	1060	1	1	59181279	986	11.26	1.45	12	0.05	148.00	1152.00	2695	20230626	-38.18	1259	20230314	32.33	2695	-38.18	20230626	1259	32.33	20230314	2695	-38.18	20230626	1259	32.33	20230314	8.33	N	027580	500	295 억	630202	N	N	N	N
18	20231227	160357	57	100.00	KOSDAQ	화학	N	N	N	N		N	1664	14	2	0.85	1088914178	655476	72.68	1647	1676	1642	2145	1155	1650	1661.24	0.84	0	130924	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	985	11.24	1.44	12	1.11	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	2695	-38.26	20230626	1259	32.17	20230314	2695	-38.26	20230626	1259	32.17	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
19	20231227	150402	57	100.00	KOSDAQ	화학	N	N	N	N		N	1659	9	2	0.55	935700922	563121	62.44	1647	1676	1642	2145	1155	1650	1661.63	0.84	0	95001	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	982	11.21	1.44	12	0.95	148.00	1152.00	2695	20230626	-38.44	1259	20230314	31.77	2695	-38.44	20230626	1259	31.77	20230314	2695	-38.44	20230626	1259	31.77	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
20	20231227	140400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1660	10	2	0.61	779542450	469062	52.01	1647	1676	1642	2145	1155	1650	1661.92	0.84	0	42918	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	982	11.22	1.44	12	0.79	148.00	1152.00	2695	20230626	-38.40	1259	20230314	31.85	2695	-38.40	20230626	1259	31.85	20230314	2695	-38.40	20230626	1259	31.85	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
21	20231227	130357	57	100.00	KOSDAQ	화학	N	N	N	N		N	1665	15	2	0.91	696735131	419169	46.48	1647	1676	1642	2145	1155	1650	1662.18	0.84	0	29775	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	985	11.25	1.45	12	0.71	148.00	1152.00	2695	20230626	-38.22	1259	20230314	32.25	2695	-38.22	20230626	1259	32.25	20230314	2695	-38.22	20230626	1259	32.25	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
22	20231227	120356	57	100.00	KOSDAQ	화학	N	N	N	N		N	1663	13	2	0.79	593909030	357338	39.62	1647	1676	1642	2145	1155	1650	1662.04	0.84	0	27438	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	984	11.24	1.44	12	0.60	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
23	20231227	110400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1658	8	2	0.48	533439853	320889	35.58	1647	1676	1642	2145	1155	1650	1662.38	0.84	0	28183	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	981	11.20	1.44	12	0.54	148.00	1152.00	2695	20230626	-38.48	1259	20230314	31.69	2695	-38.48	20230626	1259	31.69	20230314	2695	-38.48	20230626	1259	31.69	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
24	20231227	100400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1664	14	2	0.85	398045700	239281	26.53	1647	1676	1642	2145	1155	1650	1663.51	0.84	0	25152	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	985	11.24	1.44	12	0.40	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	2695	-38.26	20230626	1259	32.17	20230314	2695	-38.26	20230626	1259	32.17	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
25	20231227	090400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1655	5	2	0.30	44121188	26785	2.97	1647	1659	1642	2145	1155	1650	1647.23	0.84	0	5800	1715	1682	1666	1633	1617	1674	1625	296	495	500	1050	1	1	59181279	979	11.18	1.44	12	0.05	148.00	1152.00	2695	20230626	-38.59	1259	20230314	31.45	2695	-38.59	20230626	1259	31.45	20230314	2695	-38.59	20230626	1259	31.45	20230314	8.31	N	027580	500	295 억	499111	N	N	N	N
26	20231226	160400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1650	-30	5	-1.79	1448624457	869377	82.43	1689	1699	1650	2180	1176	1680	1666.34	0.88	0	-20619	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	976	11.15	1.43	12	1.47	148.00	1152.00	2695	20230626	-38.78	1259	20230314	31.06	2695	-38.78	20230626	1259	31.06	20230314	2695	-38.78	20230626	1259	31.06	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
27	20231226	150358	57	100.00	KOSDAQ	화학	N	N	N	N		N	1655	-25	5	-1.49	1245438507	746294	70.76	1689	1699	1650	2180	1176	1680	1668.83	0.88	0	-17248	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	979	11.18	1.44	12	1.26	148.00	1152.00	2695	20230626	-38.59	1259	20230314	31.45	2695	-38.59	20230626	1259	31.45	20230314	2695	-38.59	20230626	1259	31.45	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
28	20231226	140400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1660	-20	5	-1.19	957622418	572484	54.28	1689	1699	1660	2180	1176	1680	1672.75	0.88	0	-13940	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	982	11.22	1.44	12	0.97	148.00	1152.00	2695	20230626	-38.40	1259	20230314	31.85	2695	-38.40	20230626	1259	31.85	20230314	2695	-38.40	20230626	1259	31.85	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
29	20231226	130400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1668	-12	5	-0.71	746156512	445325	42.22	1689	1699	1665	2180	1176	1680	1675.53	0.88	0	-12061	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	987	11.27	1.45	12	0.75	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	2695	-38.11	20230626	1259	32.49	20230314	2695	-38.11	20230626	1259	32.49	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
30	20231226	120359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1672	-8	5	-0.48	655384575	390908	37.06	1689	1699	1665	2180	1176	1680	1676.57	0.88	0	-11675	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	990	11.30	1.45	12	0.66	148.00	1152.00	2695	20230626	-37.96	1259	20230314	32.80	2695	-37.96	20230626	1259	32.80	20230314	2695	-37.96	20230626	1259	32.80	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
31	20231226	110402	57	100.00	KOSDAQ	화학	N	N	N	N		N	1675	-5	5	-0.30	514994990	306760	29.09	1689	1699	1669	2180	1176	1680	1678.82	0.88	0	-11675	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	991	11.32	1.45	12	0.52	148.00	1152.00	2695	20230626	-37.85	1259	20230314	33.04	2695	-37.85	20230626	1259	33.04	20230314	2695	-37.85	20230626	1259	33.04	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
32	20231226	100359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1673	-7	5	-0.42	403120532	239926	22.75	1689	1699	1669	2180	1176	1680	1680.19	0.88	0	-11794	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	990	11.30	1.45	12	0.41	148.00	1152.00	2695	20230626	-37.92	1259	20230314	32.88	2695	-37.92	20230626	1259	32.88	20230314	2695	-37.92	20230626	1259	32.88	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
33	20231226	090400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1682	2	2	0.12	69909790	41362	3.92	1689	1699	1682	2180	1176	1680	1690.19	0.88	0	2078	1744	1712	1696	1664	1648	1704	1656	296	500	500	1070	1	1	59181279	995	11.36	1.46	12	0.07	148.00	1152.00	2695	20230626	-37.59	1259	20230314	33.60	2695	-37.59	20230626	1259	33.60	20230314	2695	-37.59	20230626	1259	33.60	20230314	8.34	N	027580	500	295 억	519715	N	N	N	N
34	20231222	160355	57	100.00	KOSDAQ	화학	N	N	N	N		N	1680	-23	5	-1.35	1710572306	1004585	103.73	1714	1728	1680	2210	1193	1703	1702.78	0.94	0	-34772	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	994	11.35	1.46	12	1.70	148.00	1152.00	2695	20230626	-37.66	1259	20230314	33.44	2695	-37.66	20230626	1259	33.44	20230314	2695	-37.66	20230626	1259	33.44	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
35	20231222	150355	57	100.00	KOSDAQ	화학	N	N	N	N		N	1687	-16	5	-0.94	1492054429	874794	90.33	1714	1728	1686	2210	1193	1703	1705.61	0.94	0	-28443	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	998	11.40	1.46	12	1.48	148.00	1152.00	2695	20230626	-37.40	1259	20230314	34.00	2695	-37.40	20230626	1259	34.00	20230314	2695	-37.40	20230626	1259	34.00	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
36	20231222	140353	57	100.00	KOSDAQ	화학	N	N	N	N		N	1699	-4	5	-0.23	1205591965	705696	72.87	1714	1728	1699	2210	1193	1703	1708.37	0.94	0	-13055	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	1005	11.48	1.47	12	1.19	148.00	1152.00	2695	20230626	-36.96	1259	20230314	34.95	2695	-36.96	20230626	1259	34.95	20230314	2695	-36.96	20230626	1259	34.95	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
37	20231222	130352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1702	-1	5	-0.06	1108564874	648683	66.98	1714	1728	1700	2210	1193	1703	1708.95	0.94	0	2807	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	1007	11.50	1.48	12	1.10	148.00	1152.00	2695	20230626	-36.85	1259	20230314	35.19	2695	-36.85	20230626	1259	35.19	20230314	2695	-36.85	20230626	1259	35.19	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
38	20231222	120352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1704	1	2	0.06	1013692798	592945	61.22	1714	1728	1700	2210	1193	1703	1709.59	0.94	0	11875	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	1008	11.51	1.48	12	1.00	148.00	1152.00	2695	20230626	-36.77	1259	20230314	35.35	2695	-36.77	20230626	1259	35.35	20230314	2695	-36.77	20230626	1259	35.35	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
39	20231222	110353	57	100.00	KOSDAQ	화학	N	N	N	N		N	1701	-2	5	-0.12	866516948	506435	52.29	1714	1728	1700	2210	1193	1703	1711.02	0.94	0	20449	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	1007	11.49	1.48	12	0.86	148.00	1152.00	2695	20230626	-36.88	1259	20230314	35.11	2695	-36.88	20230626	1259	35.11	20230314	2695	-36.88	20230626	1259	35.11	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
40	20231222	100352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1711	8	2	0.47	640826927	373974	38.61	1714	1728	1700	2210	1193	1703	1713.56	0.94	0	21784	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	1013	11.56	1.49	12	0.63	148.00	1152.00	2695	20230626	-36.51	1259	20230314	35.90	2695	-36.51	20230626	1259	35.90	20230314	2695	-36.51	20230626	1259	35.90	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
41	20231222	090352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1714	11	2	0.65	114313895	66682	6.89	1714	1719	1711	2210	1193	1703	1714.34	0.94	0	-1575	1735	1719	1708	1692	1681	1713	1686	296	507	500	1080	1	1	59181279	1014	11.58	1.49	12	0.11	148.00	1152.00	2695	20230626	-36.40	1259	20230314	36.14	2695	-36.40	20230626	1259	36.14	20230314	2695	-36.40	20230626	1259	36.14	20230314	8.58	N	027580	500	295 억	554488	N	N	N	N
42	20231221	160351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1703	-22	5	-1.28	1558858378	914205	45.13	1715	1724	1697	2240	1208	1725	1705.15	0.96	0	-14623	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1008	11.51	1.48	12	1.54	148.00	1152.00	2695	20230626	-36.81	1259	20230314	35.27	2695	-36.81	20230626	1259	35.27	20230314	2695	-36.81	20230626	1259	35.27	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
43	20231221	150352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1708	-17	5	-0.99	1478543162	867063	42.80	1715	1724	1697	2240	1208	1725	1705.23	0.96	0	-12934	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1011	11.54	1.48	12	1.47	148.00	1152.00	2695	20230626	-36.62	1259	20230314	35.66	2695	-36.62	20230626	1259	35.66	20230314	2695	-36.62	20230626	1259	35.66	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
44	20231221	140350	57	100.00	KOSDAQ	화학	N	N	N	N		N	1700	-25	5	-1.45	1267474278	742927	36.67	1715	1724	1698	2240	1208	1725	1706.05	0.96	0	-18783	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1006	11.49	1.48	12	1.26	148.00	1152.00	2695	20230626	-36.92	1259	20230314	35.03	2695	-36.92	20230626	1259	35.03	20230314	2695	-36.92	20230626	1259	35.03	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
45	20231221	130352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1702	-23	5	-1.33	1024745501	600172	29.63	1715	1724	1699	2240	1208	1725	1707.42	0.96	0	-16907	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1007	11.50	1.48	12	1.01	148.00	1152.00	2695	20230626	-36.85	1259	20230314	35.19	2695	-36.85	20230626	1259	35.19	20230314	2695	-36.85	20230626	1259	35.19	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
46	20231221	120352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1705	-20	5	-1.16	908660349	531992	26.26	1715	1724	1699	2240	1208	1725	1708.03	0.96	0	-16907	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1009	11.52	1.48	12	0.90	148.00	1152.00	2695	20230626	-36.73	1259	20230314	35.42	2695	-36.73	20230626	1259	35.42	20230314	2695	-36.73	20230626	1259	35.42	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
47	20231221	110352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1700	-25	5	-1.45	807826453	472757	23.34	1715	1724	1700	2240	1208	1725	1708.76	0.96	0	-19774	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1006	11.49	1.48	12	0.80	148.00	1152.00	2695	20230626	-36.92	1259	20230314	35.03	2695	-36.92	20230626	1259	35.03	20230314	2695	-36.92	20230626	1259	35.03	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
48	20231221	100350	57	100.00	KOSDAQ	화학	N	N	N	N		N	1710	-15	5	-0.87	421531865	245919	12.14	1715	1724	1707	2240	1208	1725	1714.11	0.96	0	-1034	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1012	11.55	1.48	12	0.42	148.00	1152.00	2695	20230626	-36.55	1259	20230314	35.82	2695	-36.55	20230626	1259	35.82	20230314	2695	-36.55	20230626	1259	35.82	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
49	20231221	090352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1713	-12	5	-0.70	65235492	38058	1.88	1715	1724	1711	2240	1208	1725	1714.11	0.96	0	1416	1787	1755	1738	1706	1689	1747	1698	296	515	500	1100	1	1	59181279	1014	11.57	1.49	12	0.06	148.00	1152.00	2695	20230626	-36.44	1259	20230314	36.06	2695	-36.44	20230626	1259	36.06	20230314	2695	-36.44	20230626	1259	36.06	20230314	8.31	N	027580	500	295 억	569172	N	N	N	N
50	20231220	160351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1725	-25	5	-1.43	3434069928	1974262	10.82	1740	1770	1721	2275	1225	1750	1739.42	0.87	0	53128	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1021	11.66	1.50	12	3.34	148.00	1152.00	2695	20230626	-35.99	1259	20230314	37.01	2695	-35.99	20230626	1259	37.01	20230314	2695	-35.99	20230626	1259	37.01	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
51	20231220	150411	57	100.00	KOSDAQ	화학	N	N	N	N		N	1730	-20	5	-1.14	3233080606	1857820	10.18	1740	1770	1721	2275	1225	1750	1740.26	0.87	0	48125	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1024	11.69	1.50	12	3.14	148.00	1152.00	2695	20230626	-35.81	1259	20230314	37.41	2695	-35.81	20230626	1259	37.41	20230314	2695	-35.81	20230626	1259	37.41	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
52	20231220	140415	57	100.00	KOSDAQ	화학	N	N	N	N		N	1731	-19	5	-1.09	2981505074	1712267	9.39	1740	1770	1721	2275	1225	1750	1741.26	0.87	0	45267	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1024	11.70	1.50	12	2.89	148.00	1152.00	2695	20230626	-35.77	1259	20230314	37.49	2695	-35.77	20230626	1259	37.49	20230314	2695	-35.77	20230626	1259	37.49	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
53	20231220	130414	57	100.00	KOSDAQ	화학	N	N	N	N		N	1732	-18	5	-1.03	2832569327	1626086	8.91	1740	1770	1721	2275	1225	1750	1741.96	0.87	0	47566	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1025	11.70	1.50	12	2.75	148.00	1152.00	2695	20230626	-35.73	1259	20230314	37.57	2695	-35.73	20230626	1259	37.57	20230314	2695	-35.73	20230626	1259	37.57	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
54	20231220	120350	57	100.00	KOSDAQ	화학	N	N	N	N		N	1737	-13	5	-0.74	2363834848	1354956	7.43	1740	1770	1730	2275	1225	1750	1744.58	0.87	0	59435	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1028	11.74	1.51	12	2.29	148.00	1152.00	2695	20230626	-35.55	1259	20230314	37.97	2695	-35.55	20230626	1259	37.97	20230314	2695	-35.55	20230626	1259	37.97	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
55	20231220	110352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1745	-5	5	-0.29	1982267649	1135637	6.22	1740	1770	1730	2275	1225	1750	1745.51	0.87	0	48627	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1033	11.79	1.51	12	1.92	148.00	1152.00	2695	20230626	-35.25	1259	20230314	38.60	2695	-35.25	20230626	1259	38.60	20230314	2695	-35.25	20230626	1259	38.60	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
56	20231220	100351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1741	-9	5	-0.51	1228661212	705622	3.87	1740	1759	1730	2275	1225	1750	1741.25	0.87	0	55779	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1030	11.76	1.51	12	1.19	148.00	1152.00	2695	20230626	-35.40	1259	20230314	38.28	2695	-35.40	20230626	1259	38.28	20230314	2695	-35.40	20230626	1259	38.28	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
57	20231220	090351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1741	-9	5	-0.51	335399531	192982	1.06	1740	1753	1734	2275	1225	1750	1737.98	0.87	0	5888	2007	1878	1765	1636	1523	1943	1701	296	525	500	1120	1	1	59181279	1030	11.76	1.51	12	0.33	148.00	1152.00	2695	20230626	-35.40	1259	20230314	38.28	2695	-35.40	20230626	1259	38.28	20230314	2695	-35.40	20230626	1259	38.28	20230314	8.32	N	027580	500	295 억	515944	N	N	N	N
58	20231219	160352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1750	72	2	4.29	32460336833	18016235	3377.29	1679	1894	1652	2180	1175	1678	1801.76	1.04	0	-98443	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	1036	11.82	1.52	12	30.44	148.00	1152.00	2695	20230626	-35.06	1259	20230314	39.00	2695	-35.06	20230626	1259	39.00	20230314	2695	-35.06	20230626	1259	39.00	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
59	20231219	150352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1746	68	2	4.05	31868166365	17677506	3313.80	1679	1894	1652	2180	1175	1678	1802.75	1.04	0	-105887	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	1033	11.80	1.52	12	29.87	148.00	1152.00	2695	20230626	-35.21	1259	20230314	38.68	2695	-35.21	20230626	1259	38.68	20230314	2695	-35.21	20230626	1259	38.68	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
60	20231219	140351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1742	64	2	3.81	31076422807	17223947	3228.77	1679	1894	1652	2180	1175	1678	1804.26	1.04	0	-114122	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	1031	11.77	1.51	12	29.10	148.00	1152.00	2695	20230626	-35.36	1259	20230314	38.36	2695	-35.36	20230626	1259	38.36	20230314	2695	-35.36	20230626	1259	38.36	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
61	20231219	130352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1761	83	2	4.95	29930708346	16570309	3106.24	1679	1894	1652	2180	1175	1678	1806.29	1.04	0	-105534	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	1042	11.90	1.53	12	28.00	148.00	1152.00	2695	20230626	-34.66	1259	20230314	39.87	2695	-34.66	20230626	1259	39.87	20230314	2695	-34.66	20230626	1259	39.87	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
62	20231219	120352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1746	68	2	4.05	29059306564	16072805	3012.98	1679	1894	1652	2180	1175	1678	1807.98	1.04	0	-115543	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	1033	11.80	1.52	12	27.16	148.00	1152.00	2695	20230626	-35.21	1259	20230314	38.68	2695	-35.21	20230626	1259	38.68	20230314	2695	-35.21	20230626	1259	38.68	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
63	20231219	110352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1761	83	2	4.95	26471840722	14598486	2736.61	1679	1894	1652	2180	1175	1678	1813.33	1.04	0	-87069	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	1042	11.90	1.53	12	24.67	148.00	1152.00	2695	20230626	-34.66	1259	20230314	39.87	2695	-34.66	20230626	1259	39.87	20230314	2695	-34.66	20230626	1259	39.87	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
64	20231219	100350	57	100.00	KOSDAQ	화학	N	N	N	N		N	1736	58	2	3.46	1582811201	930839	174.49	1679	1745	1652	2180	1175	1678	1700.41	1.04	0	95561	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	1027	11.73	1.51	12	1.57	148.00	1152.00	2695	20230626	-35.58	1259	20230314	37.89	2695	-35.58	20230626	1259	37.89	20230314	2695	-35.58	20230626	1259	37.89	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
65	20231219	090350	57	100.00	KOSDAQ	화학	N	N	N	N		N	1673	-5	5	-0.30	45021738	26859	5.03	1679	1680	1672	2180	1175	1678	1676.22	1.04	0	-11505	1694	1685	1678	1669	1662	1682	1666	296	502	500	1070	1	1	59181279	990	11.30	1.45	12	0.05	148.00	1152.00	2695	20230626	-37.92	1259	20230314	32.88	2695	-37.92	20230626	1259	32.88	20230314	2695	-37.92	20230626	1259	32.88	20230314	8.41	N	027580	500	295 억	617546	N	N	N	N
66	20231218	160352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1678	-1	5	-0.06	877235620	523493	47.04	1679	1687	1671	2180	1176	1679	1675.73	1.06	0	-12726	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	993	11.34	1.46	12	0.88	148.00	1152.00	2695	20230626	-37.74	1259	20230314	33.28	2695	-37.74	20230626	1259	33.28	20230314	2695	-37.74	20230626	1259	33.28	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
67	20231218	150350	57	100.00	KOSDAQ	화학	N	N	N	N		N	1677	-2	5	-0.12	819359154	488986	43.94	1679	1687	1671	2180	1176	1679	1675.63	1.06	0	-15620	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	992	11.33	1.46	12	0.83	148.00	1152.00	2695	20230626	-37.77	1259	20230314	33.20	2695	-37.77	20230626	1259	33.20	20230314	2695	-37.77	20230626	1259	33.20	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
68	20231218	140349	57	100.00	KOSDAQ	화학	N	N	N	N		N	1675	-4	5	-0.24	751940062	448737	40.33	1679	1687	1671	2180	1176	1679	1675.68	1.06	0	-17644	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	991	11.32	1.45	12	0.76	148.00	1152.00	2695	20230626	-37.85	1259	20230314	33.04	2695	-37.85	20230626	1259	33.04	20230314	2695	-37.85	20230626	1259	33.04	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
69	20231218	130349	57	100.00	KOSDAQ	화학	N	N	N	N		N	1673	-6	5	-0.36	674136088	402214	36.15	1679	1687	1671	2180	1176	1679	1676.06	1.06	0	-17638	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	990	11.30	1.45	12	0.68	148.00	1152.00	2695	20230626	-37.92	1259	20230314	32.88	2695	-37.92	20230626	1259	32.88	20230314	2695	-37.92	20230626	1259	32.88	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
70	20231218	120347	57	100.00	KOSDAQ	화학	N	N	N	N		N	1674	-5	5	-0.30	584647039	348747	31.34	1679	1687	1671	2180	1176	1679	1676.42	1.06	0	-17306	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	991	11.31	1.45	12	0.59	148.00	1152.00	2695	20230626	-37.88	1259	20230314	32.96	2695	-37.88	20230626	1259	32.96	20230314	2695	-37.88	20230626	1259	32.96	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
71	20231218	110349	57	100.00	KOSDAQ	화학	N	N	N	N		N	1675	-4	5	-0.24	527697162	314715	28.28	1679	1687	1671	2180	1176	1679	1676.75	1.06	0	-8298	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	991	11.32	1.45	12	0.53	148.00	1152.00	2695	20230626	-37.85	1259	20230314	33.04	2695	-37.85	20230626	1259	33.04	20230314	2695	-37.85	20230626	1259	33.04	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
72	20231218	100348	57	100.00	KOSDAQ	화학	N	N	N	N		N	1675	-4	5	-0.24	365892187	218044	19.59	1679	1687	1671	2180	1176	1679	1678.07	1.06	0	-6875	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	991	11.32	1.45	12	0.37	148.00	1152.00	2695	20230626	-37.85	1259	20230314	33.04	2695	-37.85	20230626	1259	33.04	20230314	2695	-37.85	20230626	1259	33.04	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
73	20231218	090345	57	100.00	KOSDAQ	화학	N	N	N	N		N	1674	-5	5	-0.30	35610156	21235	1.91	1679	1679	1671	2180	1176	1679	1676.95	1.06	0	-11865	1715	1697	1677	1659	1639	1706	1668	296	501	500	1070	1	1	59181279	991	11.31	1.45	12	0.04	148.00	1152.00	2695	20230626	-37.88	1259	20230314	32.96	2695	-37.88	20230626	1259	32.96	20230314	2695	-37.88	20230626	1259	32.96	20230314	8.53	N	027580	500	295 억	630260	N	N	N	N
74	20231215	160346	57	100.00	KOSDAQ	화학	N	N	N	N		N	1679	21	2	1.27	1791522131	1066976	131.56	1657	1695	1657	2155	1161	1658	1679.07	0.83	0	139368	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	994	11.34	1.46	12	1.80	148.00	1152.00	2695	20230626	-37.70	1259	20230314	33.36	2695	-37.70	20230626	1259	33.36	20230314	2695	-37.70	20230626	1259	33.36	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
75	20231215	150349	57	100.00	KOSDAQ	화학	N	N	N	N		N	1683	25	2	1.51	1667871134	993360	122.48	1657	1695	1657	2155	1161	1658	1679.02	0.83	0	136812	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	996	11.37	1.46	12	1.68	148.00	1152.00	2695	20230626	-37.55	1259	20230314	33.68	2695	-37.55	20230626	1259	33.68	20230314	2695	-37.55	20230626	1259	33.68	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
76	20231215	140348	57	100.00	KOSDAQ	화학	N	N	N	N		N	1684	26	2	1.57	1503247285	895326	110.40	1657	1695	1657	2155	1161	1658	1678.99	0.83	0	138767	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	997	11.38	1.46	12	1.51	148.00	1152.00	2695	20230626	-37.51	1259	20230314	33.76	2695	-37.51	20230626	1259	33.76	20230314	2695	-37.51	20230626	1259	33.76	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
77	20231215	130347	57	100.00	KOSDAQ	화학	N	N	N	N		N	1680	22	2	1.33	1189751265	709501	87.48	1657	1691	1657	2155	1161	1658	1676.88	0.83	0	117112	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	994	11.35	1.46	12	1.20	148.00	1152.00	2695	20230626	-37.66	1259	20230314	33.44	2695	-37.66	20230626	1259	33.44	20230314	2695	-37.66	20230626	1259	33.44	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
78	20231215	120347	57	100.00	KOSDAQ	화학	N	N	N	N		N	1681	23	2	1.39	1018130270	607297	74.88	1657	1691	1657	2155	1161	1658	1676.49	0.83	0	141123	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	995	11.36	1.46	12	1.03	148.00	1152.00	2695	20230626	-37.63	1259	20230314	33.52	2695	-37.63	20230626	1259	33.52	20230314	2695	-37.63	20230626	1259	33.52	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
79	20231215	110347	57	100.00	KOSDAQ	화학	N	N	N	N		N	1682	24	2	1.45	853954232	509715	62.85	1657	1691	1657	2155	1161	1658	1675.36	0.83	0	126877	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	995	11.36	1.46	12	0.86	148.00	1152.00	2695	20230626	-37.59	1259	20230314	33.60	2695	-37.59	20230626	1259	33.60	20230314	2695	-37.59	20230626	1259	33.60	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
80	20231215	100349	57	100.00	KOSDAQ	화학	N	N	N	N		N	1683	25	2	1.51	630193080	376448	46.42	1657	1691	1657	2155	1161	1658	1674.05	0.83	0	86481	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	996	11.37	1.46	12	0.64	148.00	1152.00	2695	20230626	-37.55	1259	20230314	33.68	2695	-37.55	20230626	1259	33.68	20230314	2695	-37.55	20230626	1259	33.68	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
81	20231215	090347	57	100.00	KOSDAQ	화학	N	N	N	N		N	1658	0	3	0.00	90356244	54498	6.72	1657	1662	1657	2155	1161	1658	1657.97	0.83	0	27252	1706	1682	1670	1646	1634	1676	1640	296	497	500	1060	1	1	59181279	981	11.20	1.44	12	0.09	148.00	1152.00	2695	20230626	-38.48	1259	20230314	31.69	2695	-38.48	20230626	1259	31.69	20230314	2695	-38.48	20230626	1259	31.69	20230314	8.50	N	027580	500	295 억	490892	N	N	N	N
82	20231214	160346	57	100.00	KOSDAQ	화학	N	N	N	N		N	1658	-11	5	-0.66	1301722204	779250	93.20	1673	1694	1658	2165	1169	1669	1670.75	0.82	0	3060	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	981	11.20	1.44	12	1.32	148.00	1152.00	2695	20230626	-38.48	1259	20230314	31.69	2695	-38.48	20230626	1259	31.69	20230314	2695	-38.48	20230626	1259	31.69	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
83	20231214	150358	57	100.00	KOSDAQ	화학	N	N	N	N		N	1662	-7	5	-0.42	1184833060	708789	84.77	1673	1694	1660	2165	1169	1669	1671.63	0.82	0	5416	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	984	11.23	1.44	12	1.20	148.00	1152.00	2695	20230626	-38.33	1259	20230314	32.01	2695	-38.33	20230626	1259	32.01	20230314	2695	-38.33	20230626	1259	32.01	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
84	20231214	140356	57	100.00	KOSDAQ	화학	N	N	N	N		N	1662	-7	5	-0.42	1042685202	623244	74.54	1673	1694	1660	2165	1169	1669	1673.00	0.82	0	5441	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	984	11.23	1.44	12	1.05	148.00	1152.00	2695	20230626	-38.33	1259	20230314	32.01	2695	-38.33	20230626	1259	32.01	20230314	2695	-38.33	20230626	1259	32.01	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
85	20231214	130352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1668	-1	5	-0.06	892607529	533030	63.75	1673	1694	1660	2165	1169	1669	1674.59	0.82	0	5441	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	987	11.27	1.45	12	0.90	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	2695	-38.11	20230626	1259	32.49	20230314	2695	-38.11	20230626	1259	32.49	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
86	20231214	120400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1672	3	2	0.18	800689420	477851	57.15	1673	1694	1660	2165	1169	1669	1675.60	0.82	0	5387	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	990	11.30	1.45	12	0.81	148.00	1152.00	2695	20230626	-37.96	1259	20230314	32.80	2695	-37.96	20230626	1259	32.80	20230314	2695	-37.96	20230626	1259	32.80	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
87	20231214	110348	57	100.00	KOSDAQ	화학	N	N	N	N		N	1668	-1	5	-0.06	698619033	416730	49.84	1673	1694	1660	2165	1169	1669	1676.43	0.82	0	7697	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	987	11.27	1.45	12	0.70	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	2695	-38.11	20230626	1259	32.49	20230314	2695	-38.11	20230626	1259	32.49	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
88	20231214	100344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1678	9	2	0.54	440818028	262335	31.37	1673	1694	1669	2165	1169	1669	1680.36	0.82	0	10455	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	993	11.34	1.46	12	0.44	148.00	1152.00	2695	20230626	-37.74	1259	20230314	33.28	2695	-37.74	20230626	1259	33.28	20230314	2695	-37.74	20230626	1259	33.28	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
89	20231214	090334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1677	8	2	0.48	104202364	62246	7.44	1673	1690	1669	2165	1169	1669	1674.04	0.82	0	12256	1719	1693	1681	1655	1643	1688	1650	296	496	500	1060	1	1	59181279	992	11.33	1.46	12	0.11	148.00	1152.00	2695	20230626	-37.77	1259	20230314	33.20	2695	-37.77	20230626	1259	33.20	20230314	2695	-37.77	20230626	1259	33.20	20230314	8.38	N	027580	500	295 억	487854	N	N	N	N
90	20231213	160344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1669	-28	5	-1.65	1344405374	798785	90.34	1703	1707	1669	2205	1188	1697	1683.21	0.89	0	-40760	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	988	11.28	1.45	12	1.35	148.00	1152.00	2695	20230626	-38.07	1259	20230314	32.57	2695	-38.07	20230626	1259	32.57	20230314	2695	-38.07	20230626	1259	32.57	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
91	20231213	150354	57	100.00	KOSDAQ	화학	N	N	N	N		N	1671	-26	5	-1.53	1218956469	723701	81.85	1703	1707	1670	2205	1188	1697	1684.34	0.89	0	-37936	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	989	11.29	1.45	12	1.22	148.00	1152.00	2695	20230626	-38.00	1259	20230314	32.72	2695	-38.00	20230626	1259	32.72	20230314	2695	-38.00	20230626	1259	32.72	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
92	20231213	140353	57	100.00	KOSDAQ	화학	N	N	N	N		N	1680	-17	5	-1.00	1021982838	606032	68.54	1703	1707	1674	2205	1188	1697	1686.35	0.89	0	-37801	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	994	11.35	1.46	12	1.02	148.00	1152.00	2695	20230626	-37.66	1259	20230314	33.44	2695	-37.66	20230626	1259	33.44	20230314	2695	-37.66	20230626	1259	33.44	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
93	20231213	130351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1682	-15	5	-0.88	860713038	509926	57.67	1703	1707	1674	2205	1188	1697	1687.92	0.89	0	-37612	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	995	11.36	1.46	12	0.86	148.00	1152.00	2695	20230626	-37.59	1259	20230314	33.60	2695	-37.59	20230626	1259	33.60	20230314	2695	-37.59	20230626	1259	33.60	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
94	20231213	120351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1677	-20	5	-1.18	777879328	460676	52.10	1703	1707	1674	2205	1188	1697	1688.56	0.89	0	-36549	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	992	11.33	1.46	12	0.78	148.00	1152.00	2695	20230626	-37.77	1259	20230314	33.20	2695	-37.77	20230626	1259	33.20	20230314	2695	-37.77	20230626	1259	33.20	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
95	20231213	110352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1683	-14	5	-0.82	590270334	348884	39.46	1703	1707	1679	2205	1188	1697	1691.88	0.89	0	-36534	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	996	11.37	1.46	12	0.59	148.00	1152.00	2695	20230626	-37.55	1259	20230314	33.68	2695	-37.55	20230626	1259	33.68	20230314	2695	-37.55	20230626	1259	33.68	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
96	20231213	100356	57	100.00	KOSDAQ	화학	N	N	N	N		N	1688	-9	5	-0.53	372929242	219951	24.88	1703	1707	1687	2205	1188	1697	1695.51	0.89	0	-26193	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	999	11.41	1.47	12	0.37	148.00	1152.00	2695	20230626	-37.37	1259	20230314	34.07	2695	-37.37	20230626	1259	34.07	20230314	2695	-37.37	20230626	1259	34.07	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
97	20231213	090347	57	100.00	KOSDAQ	화학	N	N	N	N		N	1701	4	2	0.24	50616822	29728	3.36	1703	1707	1700	2205	1188	1697	1702.66	0.89	0	-10731	1728	1712	1703	1687	1678	1708	1683	296	508	500	1080	1	1	59181279	1007	11.49	1.48	12	0.05	148.00	1152.00	2695	20230626	-36.88	1259	20230314	35.11	2695	-36.88	20230626	1259	35.11	20230314	2695	-36.88	20230626	1259	35.11	20230314	8.35	N	027580	500	295 억	528595	N	N	N	N
98	20231212	160336	57	100.00	KOSDAQ	화학	N	N	N	N		N	1697	-15	5	-0.88	1462966328	860898	87.09	1718	1719	1694	2225	1199	1712	1699.35	1.00	0	-64220	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1004	11.47	1.47	12	1.45	148.00	1152.00	2695	20230626	-37.03	1259	20230314	34.79	2695	-37.03	20230626	1259	34.79	20230314	2695	-37.03	20230626	1259	34.79	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
99	20231212	150341	57	100.00	KOSDAQ	화학	N	N	N	N		N	1696	-16	5	-0.93	1368586630	805268	81.47	1718	1719	1694	2225	1199	1712	1699.54	1.00	0	-62261	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1004	11.46	1.47	12	1.36	148.00	1152.00	2695	20230626	-37.07	1259	20230314	34.71	2695	-37.07	20230626	1259	34.71	20230314	2695	-37.07	20230626	1259	34.71	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
100	20231212	140328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1697	-15	5	-0.88	1185877315	697531	70.57	1718	1719	1694	2225	1199	1712	1700.11	1.00	0	-59023	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1004	11.47	1.47	12	1.18	148.00	1152.00	2695	20230626	-37.03	1259	20230314	34.79	2695	-37.03	20230626	1259	34.79	20230314	2695	-37.03	20230626	1259	34.79	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
101	20231212	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1696	-16	5	-0.93	1029408760	605342	61.24	1718	1719	1694	2225	1199	1712	1700.54	1.00	0	-56012	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1004	11.46	1.47	12	1.02	148.00	1152.00	2695	20230626	-37.07	1259	20230314	34.71	2695	-37.07	20230626	1259	34.71	20230314	2695	-37.07	20230626	1259	34.71	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
102	20231212	120324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1698	-14	5	-0.82	894725223	525919	53.21	1718	1719	1694	2225	1199	1712	1701.26	1.00	0	-50493	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1005	11.47	1.47	12	0.89	148.00	1152.00	2695	20230626	-36.99	1259	20230314	34.87	2695	-36.99	20230626	1259	34.87	20230314	2695	-36.99	20230626	1259	34.87	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
103	20231212	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1698	-14	5	-0.82	762209031	447879	45.31	1718	1719	1694	2225	1199	1712	1701.82	1.00	0	-42353	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1005	11.47	1.47	12	0.76	148.00	1152.00	2695	20230626	-36.99	1259	20230314	34.87	2695	-36.99	20230626	1259	34.87	20230314	2695	-36.99	20230626	1259	34.87	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
104	20231212	100341	57	100.00	KOSDAQ	화학	N	N	N	N		N	1695	-17	5	-0.99	542641391	318460	32.22	1718	1719	1695	2225	1199	1712	1703.95	1.00	0	-33791	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1003	11.45	1.47	12	0.54	148.00	1152.00	2695	20230626	-37.11	1259	20230314	34.63	2695	-37.11	20230626	1259	34.63	20230314	2695	-37.11	20230626	1259	34.63	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
105	20231212	090337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1717	5	2	0.29	14608639	8507	0.86	1718	1719	1714	2225	1199	1712	1717.25	1.00	0	-2206	1740	1726	1716	1702	1692	1724	1700	296	513	500	1090	1	1	59181279	1016	11.60	1.49	12	0.01	148.00	1152.00	2695	20230626	-36.29	1259	20230314	36.38	2695	-36.29	20230626	1259	36.38	20230314	2695	-36.29	20230626	1259	36.38	20230314	8.34	N	027580	500	295 억	592825	N	N	N	N
106	20231211	160340	57	100.00	KOSDAQ	화학	N	N	N	N		N	1712	3	2	0.18	1667153033	971338	132.81	1712	1730	1706	2220	1197	1709	1716.37	1.00	18230	18488	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1013	11.57	1.49	12	1.64	148.00	1152.00	2695	20230626	-36.47	1259	20230314	35.98	2695	-36.47	20230626	1259	35.98	20230314	2695	-36.47	20230626	1259	35.98	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
107	20231211	150339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1710	1	2	0.06	1553495923	904908	123.72	1712	1730	1706	2220	1197	1709	1716.76	1.00	18230	22089	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1012	11.55	1.48	12	1.53	148.00	1152.00	2695	20230626	-36.55	1259	20230314	35.82	2695	-36.55	20230626	1259	35.82	20230314	2695	-36.55	20230626	1259	35.82	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
108	20231211	140337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1707	-2	5	-0.12	1413079601	822735	112.49	1712	1730	1706	2220	1197	1709	1717.56	1.00	18230	24170	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1010	11.53	1.48	12	1.39	148.00	1152.00	2695	20230626	-36.66	1259	20230314	35.58	2695	-36.66	20230626	1259	35.58	20230314	2695	-36.66	20230626	1259	35.58	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
109	20231211	130340	57	100.00	KOSDAQ	화학	N	N	N	N		N	1713	4	2	0.23	1234252470	718066	98.18	1712	1730	1706	2220	1197	1709	1718.89	1.00	18230	52997	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1014	11.57	1.49	12	1.21	148.00	1152.00	2695	20230626	-36.44	1259	20230314	36.06	2695	-36.44	20230626	1259	36.06	20230314	2695	-36.44	20230626	1259	36.06	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
110	20231211	120340	57	100.00	KOSDAQ	화학	N	N	N	N		N	1717	8	2	0.47	984739513	572295	78.25	1712	1730	1711	2220	1197	1709	1720.73	1.00	18230	138113	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1016	11.60	1.49	12	0.97	148.00	1152.00	2695	20230626	-36.29	1259	20230314	36.38	2695	-36.29	20230626	1259	36.38	20230314	2695	-36.29	20230626	1259	36.38	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
111	20231211	110338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1719	10	2	0.59	821541466	477353	65.27	1712	1730	1711	2220	1197	1709	1721.09	1.00	18230	165743	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1017	11.61	1.49	12	0.81	148.00	1152.00	2695	20230626	-36.22	1259	20230314	36.54	2695	-36.22	20230626	1259	36.54	20230314	2695	-36.22	20230626	1259	36.54	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
112	20231211	100338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1724	15	2	0.88	622045313	361422	49.42	1712	1730	1711	2220	1197	1709	1721.18	1.00	18230	144973	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1020	11.65	1.50	12	0.61	148.00	1152.00	2695	20230626	-36.03	1259	20230314	36.93	2695	-36.03	20230626	1259	36.93	20230314	2695	-36.03	20230626	1259	36.93	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
113	20231211	090337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1723	14	2	0.82	80811087	47092	6.44	1712	1725	1711	2220	1197	1709	1716.36	1.00	18230	20223	1741	1724	1712	1695	1683	1719	1690	296	511	500	1090	1	1	59181279	1020	11.64	1.50	12	0.08	148.00	1152.00	2695	20230626	-36.07	1259	20230314	36.85	2695	-36.07	20230626	1259	36.85	20230314	2695	-36.07	20230626	1259	36.85	20230314	8.32	N	027580	500	295 억	593248	N	N	N	N
114	20231208	160334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1709	11	2	0.65	1213140629	709592	69.69	1710	1729	1700	2205	1189	1698	1709.63	1.00	0	-18230	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1011	11.55	1.48	12	1.20	148.00	1152.00	2695	20230626	-36.59	1259	20230314	35.74	2695	-36.59	20230626	1259	35.74	20230314	2695	-36.59	20230626	1259	35.74	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
115	20231208	150337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1708	10	2	0.59	1089262716	637125	62.57	1710	1729	1700	2205	1189	1698	1709.65	1.00	0	-16374	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1011	11.54	1.48	12	1.08	148.00	1152.00	2695	20230626	-36.62	1259	20230314	35.66	2695	-36.62	20230626	1259	35.66	20230314	2695	-36.62	20230626	1259	35.66	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
116	20231208	140335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1705	7	2	0.41	961355922	562107	55.20	1710	1729	1700	2205	1189	1698	1710.27	1.00	0	-16373	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1009	11.52	1.48	12	0.95	148.00	1152.00	2695	20230626	-36.73	1259	20230314	35.42	2695	-36.73	20230626	1259	35.42	20230314	2695	-36.73	20230626	1259	35.42	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
117	20231208	130335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1703	5	2	0.29	835490280	488178	47.94	1710	1729	1700	2205	1189	1698	1711.45	1.00	0	-12399	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1008	11.51	1.48	12	0.82	148.00	1152.00	2695	20230626	-36.81	1259	20230314	35.27	2695	-36.81	20230626	1259	35.27	20230314	2695	-36.81	20230626	1259	35.27	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
118	20231208	120331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1708	10	2	0.59	668883051	390406	38.34	1710	1729	1700	2205	1189	1698	1713.30	1.00	0	10558	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1011	11.54	1.48	12	0.66	148.00	1152.00	2695	20230626	-36.62	1259	20230314	35.66	2695	-36.62	20230626	1259	35.66	20230314	2695	-36.62	20230626	1259	35.66	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
119	20231208	110330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1700	2	2	0.12	598998988	349443	34.32	1710	1729	1700	2205	1189	1698	1714.15	1.00	0	21303	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1006	11.49	1.48	12	0.59	148.00	1152.00	2695	20230626	-36.92	1259	20230314	35.03	2695	-36.92	20230626	1259	35.03	20230314	2695	-36.92	20230626	1259	35.03	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
120	20231208	100336	57	100.00	KOSDAQ	화학	N	N	N	N		N	1710	12	2	0.71	434169275	252863	24.83	1710	1729	1705	2205	1189	1698	1717.01	1.00	0	28023	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1012	11.55	1.48	12	0.43	148.00	1152.00	2695	20230626	-36.55	1259	20230314	35.82	2695	-36.55	20230626	1259	35.82	20230314	2695	-36.55	20230626	1259	35.82	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
121	20231208	090332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1707	9	2	0.53	16356598	9571	0.94	1710	1713	1707	2205	1189	1698	1708.97	1.00	0	-988	1744	1720	1707	1683	1670	1714	1677	296	507	500	1080	1	1	59181279	1010	11.53	1.48	12	0.02	148.00	1152.00	2695	20230626	-36.66	1259	20230314	35.58	2695	-36.66	20230626	1259	35.58	20230314	2695	-36.66	20230626	1259	35.58	20230314	8.05	N	027580	500	295 억	593248	N	N	N	N
122	20231207	160332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1698	-7	5	-0.41	1681907898	982398	40.24	1709	1731	1694	2215	1194	1705	1712.10	1.16	0	-91482	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1005	11.47	1.47	12	1.66	148.00	1152.00	2695	20230626	-36.99	1259	20230314	34.87	2695	-36.99	20230626	1259	34.87	20230314	2695	-36.99	20230626	1259	34.87	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
123	20231207	150334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1707	2	2	0.12	1488106670	868359	35.57	1709	1731	1700	2215	1194	1705	1713.71	1.16	0	-89084	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1010	11.53	1.48	12	1.47	148.00	1152.00	2695	20230626	-36.66	1259	20230314	35.58	2695	-36.66	20230626	1259	35.58	20230314	2695	-36.66	20230626	1259	35.58	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
124	20231207	140333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1713	8	2	0.47	1190841871	694000	28.43	1709	1731	1705	2215	1194	1705	1715.92	1.16	0	-74552	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1014	11.57	1.49	12	1.17	148.00	1152.00	2695	20230626	-36.44	1259	20230314	36.06	2695	-36.44	20230626	1259	36.06	20230314	2695	-36.44	20230626	1259	36.06	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
125	20231207	130333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1716	11	2	0.65	1062730584	619189	25.36	1709	1731	1705	2215	1194	1705	1716.34	1.16	0	-65869	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1016	11.59	1.49	12	1.05	148.00	1152.00	2695	20230626	-36.33	1259	20230314	36.30	2695	-36.33	20230626	1259	36.30	20230314	2695	-36.33	20230626	1259	36.30	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
126	20231207	120333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1720	15	2	0.88	963960877	561616	23.00	1709	1731	1705	2215	1194	1705	1716.42	1.16	0	-58622	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1018	11.62	1.49	12	0.95	148.00	1152.00	2695	20230626	-36.18	1259	20230314	36.62	2695	-36.18	20230626	1259	36.62	20230314	2695	-36.18	20230626	1259	36.62	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
127	20231207	110329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1718	13	2	0.76	881370823	513466	21.03	1709	1731	1705	2215	1194	1705	1716.53	1.16	0	-51771	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1017	11.61	1.49	12	0.87	148.00	1152.00	2695	20230626	-36.25	1259	20230314	36.46	2695	-36.25	20230626	1259	36.46	20230314	2695	-36.25	20230626	1259	36.46	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
128	20231207	100330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1715	10	2	0.59	413380960	241481	9.89	1709	1720	1705	2215	1194	1705	1711.87	1.16	0	-27235	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1015	11.59	1.49	12	0.41	148.00	1152.00	2695	20230626	-36.36	1259	20230314	36.22	2695	-36.36	20230626	1259	36.22	20230314	2695	-36.36	20230626	1259	36.22	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
129	20231207	090333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1708	3	2	0.18	59518228	34801	1.43	1709	1715	1707	2215	1194	1705	1710.33	1.16	0	4201	1811	1757	1714	1660	1617	1753	1656	296	510	500	1090	1	1	59181279	1011	11.54	1.48	12	0.06	148.00	1152.00	2695	20230626	-36.62	1259	20230314	35.66	2695	-36.62	20230626	1259	35.66	20230314	2695	-36.62	20230626	1259	35.66	20230314	8.24	N	027580	500	295 억	684699	N	N	N	N
130	20231206	160326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1705	-3	5	-0.18	4117231260	2396437	93.76	1705	1768	1671	2220	1196	1708	1718.07	1.25	0	-60392	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	1009	11.52	1.48	12	4.05	148.00	1152.00	2695	20230626	-36.73	1259	20230314	35.42	2695	-36.73	20230626	1259	35.42	20230314	2695	-36.73	20230626	1259	35.42	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
131	20231206	150334	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1709	1	2	0.06	3909583866	2274568	88.99	1705	1768	1671	2220	1196	1708	1718.82	1.25	0	-73128	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	1011	11.55	1.48	12	3.84	148.00	1152.00	2695	20230626	-36.59	1259	20230314	35.74	2695	-36.59	20230626	1259	35.74	20230314	2695	-36.59	20230626	1259	35.74	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
132	20231206	140332	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1713	5	2	0.29	3702570937	2153561	84.26	1705	1768	1671	2220	1196	1708	1719.28	1.25	0	-72010	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	1014	11.57	1.49	12	3.64	148.00	1152.00	2695	20230626	-36.44	1259	20230314	36.06	2695	-36.44	20230626	1259	36.06	20230314	2695	-36.44	20230626	1259	36.06	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
133	20231206	130330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1714	6	2	0.35	3590819354	2088326	81.71	1705	1768	1671	2220	1196	1708	1719.47	1.25	0	-73365	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	1014	11.58	1.49	12	3.53	148.00	1152.00	2695	20230626	-36.40	1259	20230314	36.14	2695	-36.40	20230626	1259	36.14	20230314	2695	-36.40	20230626	1259	36.14	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
134	20231206	120328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1714	6	2	0.35	3371507580	1960307	76.70	1705	1768	1671	2220	1196	1708	1719.89	1.25	0	-69607	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	1014	11.58	1.49	12	3.31	148.00	1152.00	2695	20230626	-36.40	1259	20230314	36.14	2695	-36.40	20230626	1259	36.14	20230314	2695	-36.40	20230626	1259	36.14	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
135	20231206	110333	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1697	-11	5	-0.64	1397822194	825506	32.30	1705	1721	1671	2220	1196	1708	1693.29	1.25	0	-48859	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	1004	11.47	1.47	12	1.39	148.00	1152.00	2695	20230626	-37.03	1259	20230314	34.79	2695	-37.03	20230626	1259	34.79	20230314	2695	-37.03	20230626	1259	34.79	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
136	20231206	100330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1676	-32	5	-1.87	1139044057	671877	26.29	1705	1721	1671	2220	1196	1708	1695.32	1.25	0	-74820	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	992	11.32	1.45	12	1.14	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	2695	-37.81	20230626	1259	33.12	20230314	2695	-37.81	20230626	1259	33.12	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
137	20231206	090330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1720	12	2	0.70	139874400	81811	3.20	1705	1721	1705	2220	1196	1708	1709.73	1.25	0	18838	1824	1766	1733	1675	1642	1749	1658	296	512	500	1090	1	1	59181279	1018	11.62	1.49	12	0.14	148.00	1152.00	2695	20230626	-36.18	1259	20230314	36.62	2695	-36.18	20230626	1259	36.62	20230314	2695	-36.18	20230626	1259	36.62	20230314	7.89	N	027580	500	295 억	740409	N	N	N	N
138	20231205	160331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1708	-72	5	-4.04	4322833338	2469111	84.66	1770	1791	1700	2310	1246	1780	1751.13	1.34	0	-35282	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1011	11.54	1.48	12	4.17	148.00	1152.00	2695	20230626	-36.62	1259	20230314	35.66	2695	-36.62	20230626	1259	35.66	20230314	2695	-36.62	20230626	1259	35.66	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
139	20231205	150330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1705	-75	5	-4.21	3987029776	2272934	77.93	1770	1791	1700	2310	1246	1780	1754.13	1.34	0	-49326	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1009	11.52	1.48	12	3.84	148.00	1152.00	2695	20230626	-36.73	1259	20230314	35.42	2695	-36.73	20230626	1259	35.42	20230314	2695	-36.73	20230626	1259	35.42	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
140	20231205	140331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1752	-28	5	-1.57	2650786824	1498129	51.37	1770	1791	1751	2310	1246	1780	1769.40	1.34	0	-14534	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1037	11.84	1.52	12	2.53	148.00	1152.00	2695	20230626	-34.99	1259	20230314	39.16	2695	-34.99	20230626	1259	39.16	20230314	2695	-34.99	20230626	1259	39.16	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
141	20231205	130332	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1764	-16	5	-0.90	2012650620	1135277	38.93	1770	1791	1759	2310	1246	1780	1772.83	1.34	0	59548	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1044	11.92	1.53	12	1.92	148.00	1152.00	2695	20230626	-34.55	1259	20230314	40.11	2695	-34.55	20230626	1259	40.11	20230314	2695	-34.55	20230626	1259	40.11	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
142	20231205	120328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1767	-13	5	-0.73	1799070098	1014396	34.78	1770	1791	1759	2310	1246	1780	1773.54	1.34	0	69640	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1046	11.94	1.53	12	1.71	148.00	1152.00	2695	20230626	-34.43	1259	20230314	40.35	2695	-34.43	20230626	1259	40.35	20230314	2695	-34.43	20230626	1259	40.35	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
143	20231205	110328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1781	1	2	0.06	1524803934	859780	29.48	1770	1791	1759	2310	1246	1780	1773.48	1.34	0	69049	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1054	12.03	1.55	12	1.45	148.00	1152.00	2695	20230626	-33.91	1259	20230314	41.46	2695	-33.91	20230626	1259	41.46	20230314	2695	-33.91	20230626	1259	41.46	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
144	20231205	100329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1772	-8	5	-0.45	898061604	507557	17.40	1770	1783	1759	2310	1246	1780	1769.38	1.34	0	11080	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1049	11.97	1.54	12	0.86	148.00	1152.00	2695	20230626	-34.25	1259	20230314	40.75	2695	-34.25	20230626	1259	40.75	20230314	2695	-34.25	20230626	1259	40.75	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
145	20231205	090327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1763	-17	5	-0.96	176114178	99709	3.42	1770	1772	1761	2310	1246	1780	1766.28	1.34	0	14224	1909	1844	1802	1737	1695	1823	1716	296	530	500	1130	1	1	59181279	1043	11.91	1.53	12	0.17	148.00	1152.00	2695	20230626	-34.58	1259	20230314	40.03	2695	-34.58	20230626	1259	40.03	20230314	2695	-34.58	20230626	1259	40.03	20230314	7.67	N	027580	500	295 억	792612	N	N	N	N
146	20231204	160329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1780	-40	5	-2.20	5112474805	2849660	17.39	1867	1867	1760	2365	1274	1820	1794.17	0.93	0	240290	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1053	12.03	1.55	12	4.82	148.00	1152.00	2695	20230626	-33.95	1259	20230314	41.38	2695	-33.95	20230626	1259	41.38	20230314	2695	-33.95	20230626	1259	41.38	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
147	20231204	150330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1784	-36	5	-1.98	4888647190	2724128	16.62	1867	1867	1760	2365	1274	1820	1794.57	0.93	0	222914	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1056	12.05	1.55	12	4.60	148.00	1152.00	2695	20230626	-33.80	1259	20230314	41.70	2695	-33.80	20230626	1259	41.70	20230314	2695	-33.80	20230626	1259	41.70	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
148	20231204	140327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1792	-28	5	-1.54	4387225718	2442881	14.91	1867	1867	1760	2365	1274	1820	1795.92	0.93	0	203968	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1061	12.11	1.56	12	4.13	148.00	1152.00	2695	20230626	-33.51	1259	20230314	42.34	2695	-33.51	20230626	1259	42.34	20230314	2695	-33.51	20230626	1259	42.34	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
149	20231204	130328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1785	-35	5	-1.92	4061001641	2260150	13.79	1867	1867	1760	2365	1274	1820	1796.78	0.93	0	203095	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1056	12.06	1.55	12	3.82	148.00	1152.00	2695	20230626	-33.77	1259	20230314	41.78	2695	-33.77	20230626	1259	41.78	20230314	2695	-33.77	20230626	1259	41.78	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
150	20231204	120328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1794	-26	5	-1.43	3822507748	2127012	12.98	1867	1867	1760	2365	1274	1820	1797.12	0.93	0	206369	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1062	12.12	1.56	12	3.59	148.00	1152.00	2695	20230626	-33.43	1259	20230314	42.49	2695	-33.43	20230626	1259	42.49	20230314	2695	-33.43	20230626	1259	42.49	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
151	20231204	110328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1773	-47	5	-2.58	3494125248	1943131	11.86	1867	1867	1760	2365	1274	1820	1798.19	0.93	0	197156	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1049	11.98	1.54	12	3.28	148.00	1152.00	2695	20230626	-34.21	1259	20230314	40.83	2695	-34.21	20230626	1259	40.83	20230314	2695	-34.21	20230626	1259	40.83	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
152	20231204	100328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1785	-35	5	-1.92	2167658012	1194424	7.29	1867	1867	1785	2365	1274	1820	1814.81	0.93	0	2209	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1056	12.06	1.55	12	2.02	148.00	1152.00	2695	20230626	-33.77	1259	20230314	41.78	2695	-33.77	20230626	1259	41.78	20230314	2695	-33.77	20230626	1259	41.78	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
153	20231204	090327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1840	20	2	1.10	608390325	327883	2.00	1867	1867	1837	2365	1274	1820	1855.56	0.93	0	-44567	2017	1918	1867	1768	1717	1893	1743	296	545	500	1160	1	1	59181279	1089	12.43	1.60	12	0.55	148.00	1152.00	2695	20230626	-31.73	1259	20230314	46.15	2695	-31.73	20230626	1259	46.15	20230314	2695	-31.73	20230626	1259	46.15	20230314	8.15	N	027580	500	295 억	550921	N	N	N	N
154	20231201	160327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1820	-10	5	-0.55	31034435028	16225762	125.34	1922	1966	1816	2375	1281	1830	1912.89	1.17	0	-142322	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1077	12.30	1.58	12	27.42	148.00	1152.00	2695	20230626	-32.47	1259	20230314	44.56	2695	-32.47	20230626	1259	44.56	20230314	2695	-32.47	20230626	1259	44.56	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N
155	20231201	150327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1826	-4	5	-0.22	30503517335	15934101	123.09	1922	1966	1820	2375	1281	1830	1914.52	1.17	0	-189737	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1081	12.34	1.59	12	26.92	148.00	1152.00	2695	20230626	-32.24	1259	20230314	45.04	2695	-32.24	20230626	1259	45.04	20230314	2695	-32.24	20230626	1259	45.04	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N
156	20231201	140327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1832	2	2	0.11	29511667919	15392627	118.90	1922	1966	1830	2375	1281	1830	1917.43	1.17	0	-193829	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1084	12.38	1.59	12	26.01	148.00	1152.00	2695	20230626	-32.02	1259	20230314	45.51	2695	-32.02	20230626	1259	45.51	20230314	2695	-32.02	20230626	1259	45.51	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N
157	20231201	130326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1853	23	2	1.26	28474606515	14828834	114.55	1922	1966	1847	2375	1281	1830	1920.40	1.17	0	-189204	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1097	12.52	1.61	12	25.06	148.00	1152.00	2695	20230626	-31.24	1259	20230314	47.18	2695	-31.24	20230626	1259	47.18	20230314	2695	-31.24	20230626	1259	47.18	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N
158	20231201	120329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1856	26	2	1.42	27898519562	14517707	112.15	1922	1966	1851	2375	1281	1830	1921.88	1.17	0	-185757	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1098	12.54	1.61	12	24.53	148.00	1152.00	2695	20230626	-31.13	1259	20230314	47.42	2695	-31.13	20230626	1259	47.42	20230314	2695	-31.13	20230626	1259	47.42	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N
159	20231201	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1870	40	2	2.19	26524633006	13780316	106.45	1922	1966	1867	2375	1281	1830	1925.03	1.17	0	-182711	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1107	12.64	1.62	12	23.28	148.00	1152.00	2695	20230626	-30.61	1259	20230314	48.53	2695	-30.61	20230626	1259	48.53	20230314	2695	-30.61	20230626	1259	48.53	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N
160	20231201	100329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1890	60	2	3.28	23713619812	12288836	94.93	1922	1966	1881	2375	1281	1830	1929.93	1.17	0	-201580	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1119	12.77	1.64	12	20.76	148.00	1152.00	2695	20230626	-29.87	1259	20230314	50.12	2695	-29.87	20230626	1259	50.12	20230314	2695	-29.87	20230626	1259	50.12	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N
161	20231201	090324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1939	109	2	5.96	5634945064	2907667	22.46	1922	1957	1910	2375	1281	1830	1939.10	1.17	0	-132316	1982	1906	1863	1787	1744	1884	1765	296	545	500	1170	1	1	59181279	1148	13.10	1.68	12	4.91	148.00	1152.00	2695	20230626	-28.05	1259	20230314	54.01	2695	-28.05	20230626	1259	54.01	20230314	2695	-28.05	20230626	1259	54.01	20230314	8.41	N	027580	500	295 억	691959	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History