KissMeData/263020/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	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
3	20231229	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
4	20231229	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
5	20231229	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
6	20231229	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
7	20231229	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
8	20231229	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
9	20231229	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	285	2	10.09	2200041885	713998	1015.47	2850	3165	2825	3670	1980	2825	3081.05	2.21	19130	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.64	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		339927	N	N	0	N	00	N
10	20231228	161043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3110	285	2	10.09	2194627850	712272	1013.02	2850	3165	2825	3670	1980	2825	3081.05	2.09	0	95978	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	478	6.85	0.75	12	4.63	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
11	20231228	151052	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3100	275	2	9.73	2144031500	695983	989.85	2850	3165	2825	3670	1980	2825	3080.58	2.09	0	95786	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	477	6.83	0.75	12	4.53	454.00	4132.00	4070	20230503	-23.83	2410	20231031	28.63	4070	-23.83	20230503	2410	28.63	20231031	4070	-23.83	20230503	2410	28.63	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
12	20231228	141042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3120	295	2	10.44	1986051415	644926	917.23	2850	3165	2825	3670	1980	2825	3079.50	2.09	0	82889	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	480	6.87	0.76	12	4.19	454.00	4132.00	4070	20230503	-23.34	2410	20231031	29.46	4070	-23.34	20230503	2410	29.46	20231031	4070	-23.34	20230503	2410	29.46	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
13	20231228	131042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3115	290	2	10.27	1860015370	604541	859.80	2850	3165	2825	3670	1980	2825	3076.74	2.09	0	68547	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	479	6.86	0.75	12	3.93	454.00	4132.00	4070	20230503	-23.46	2410	20231031	29.25	4070	-23.46	20230503	2410	29.25	20231031	4070	-23.46	20230503	2410	29.25	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
14	20231228	121046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3075	250	2	8.85	1742315715	566403	805.56	2850	3165	2825	3670	1980	2825	3076.11	2.09	0	53058	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	473	6.77	0.74	12	3.68	454.00	4132.00	4070	20230503	-24.45	2410	20231031	27.59	4070	-24.45	20230503	2410	27.59	20231031	4070	-24.45	20230503	2410	27.59	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
15	20231228	111049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3060	235	2	8.32	993437560	324032	460.85	2850	3165	2825	3670	1980	2825	3065.86	2.09	0	27976	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	471	6.74	0.74	12	2.11	454.00	4132.00	4070	20230503	-24.82	2410	20231031	26.97	4070	-24.82	20230503	2410	26.97	20231031	4070	-24.82	20230503	2410	26.97	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
16	20231228	101044	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2940	115	2	4.07	84456015	29146	41.45	2850	2945	2825	3670	1980	2825	2897.69	2.09	0	6242	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	452	6.48	0.71	12	0.19	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	4070	-27.76	20230503	2410	21.99	20231031	4070	-27.76	20230503	2410	21.99	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
17	20231228	091049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2845	20	2	0.71	7166280	2520	3.58	2850	2855	2840	3670	1980	2825	2843.76	2.09	0	533	3001	2912	2846	2757	2691	2957	2802	78	845	500	1970	5	1	15376404	437	6.27	0.69	12	0.02	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	4070	-30.10	20230503	2410	18.05	20231031	4070	-30.10	20230503	2410	18.05	20231031	2.44	N	263020	500	77 억		320797	N	N	0	N	00	N
18	20231227	161033	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2825	40	2	1.44	201472850	70312	179.57	2785	2935	2780	3620	1950	2785	2865.51	2.10	0	1921	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	434	6.22	0.68	12	0.46	454.00	4132.00	4070	20230503	-30.59	2410	20231031	17.22	4070	-30.59	20230503	2410	17.22	20231031	4070	-30.59	20230503	2410	17.22	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
19	20231227	151048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2855	70	2	2.51	156939240	54604	139.46	2785	2935	2780	3620	1950	2785	2874.21	2.10	0	-1163	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	439	6.29	0.69	12	0.36	454.00	4132.00	4070	20230503	-29.85	2410	20231031	18.46	4070	-29.85	20230503	2410	18.46	20231031	4070	-29.85	20230503	2410	18.46	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
20	20231227	141043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2900	115	2	4.13	137156780	47730	121.90	2785	2935	2780	3620	1950	2785	2873.68	2.10	0	-1535	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	446	6.39	0.70	12	0.31	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	4070	-28.75	20230503	2410	20.33	20231031	4070	-28.75	20230503	2410	20.33	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
21	20231227	131035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2900	115	2	4.13	130846015	45556	116.35	2785	2935	2780	3620	1950	2785	2872.29	2.10	0	-968	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	446	6.39	0.70	12	0.30	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	4070	-28.75	20230503	2410	20.33	20231031	4070	-28.75	20230503	2410	20.33	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
22	20231227	121036	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2890	105	2	3.77	113062975	39422	100.68	2785	2935	2780	3620	1950	2785	2868.11	2.10	0	-2152	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	444	6.37	0.70	12	0.26	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	4070	-28.99	20230503	2410	19.92	20231031	4070	-28.99	20230503	2410	19.92	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
23	20231227	111045	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2855	70	2	2.51	36768405	13053	33.34	2785	2855	2780	3620	1950	2785	2816.96	2.10	0	-4082	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	439	6.29	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.85	2410	20231031	18.46	4070	-29.85	20230503	2410	18.46	20231031	4070	-29.85	20230503	2410	18.46	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
24	20231227	101043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2795	10	2	0.36	14713565	5259	13.43	2785	2815	2780	3620	1950	2785	2797.90	2.10	0	-2307	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	430	6.16	0.68	12	0.03	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	4070	-31.33	20230503	2410	15.98	20231031	4070	-31.33	20230503	2410	15.98	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
25	20231227	091046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2805	20	2	0.72	5330490	1906	4.87	2785	2815	2785	3620	1950	2785	2796.97	2.10	0	-692	2881	2832	2796	2747	2711	2827	2742	78	835	500	1940	5	1	15376404	431	6.18	0.68	12	0.01	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.48	N	263020	500	77 억		322841	N	N	0	N	00	N
26	20231226	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-15	5	-0.54	109133390	39110	184.41	2785	2845	2760	3640	1960	2800	2790.42	2.14	0	-5587	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	428	6.13	0.67	12	0.25	454.00	4132.00	4070	20230503	-31.57	2410	20231031	15.56	4070	-31.57	20230503	2410	15.56	20231031	4070	-31.57	20230503	2410	15.56	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
27	20231226	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-30	5	-1.07	106137865	38033	179.33	2785	2845	2760	3640	1960	2800	2790.68	2.14	0	-5318	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	426	6.10	0.67	12	0.25	454.00	4132.00	4070	20230503	-31.94	2410	20231031	14.94	4070	-31.94	20230503	2410	14.94	20231031	4070	-31.94	20230503	2410	14.94	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
28	20231226	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	102624855	36767	173.36	2785	2845	2760	3640	1960	2800	2791.22	2.14	0	-4853	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	431	6.17	0.68	12	0.24	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
29	20231226	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	5	2	0.18	67589115	24186	114.04	2785	2845	2775	3640	1960	2800	2794.56	2.14	0	-3908	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	431	6.18	0.68	12	0.16	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
30	20231226	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	59774340	21391	100.86	2785	2845	2775	3640	1960	2800	2794.37	2.14	0	-3255	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	431	6.17	0.68	12	0.14	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
31	20231226	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	5	2	0.18	46792340	16761	79.03	2785	2815	2775	3640	1960	2800	2791.74	2.14	0	-2964	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	431	6.18	0.68	12	0.11	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
32	20231226	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-25	5	-0.89	30623740	10952	51.64	2785	2815	2775	3640	1960	2800	2796.18	2.14	0	-1353	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	427	6.11	0.67	12	0.07	454.00	4132.00	4070	20230503	-31.82	2410	20231031	15.15	4070	-31.82	20230503	2410	15.15	20231031	4070	-31.82	20230503	2410	15.15	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
33	20231226	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	6342005	2265	10.68	2785	2810	2785	3640	1960	2800	2800.00	2.14	0	-1288	2876	2837	2806	2767	2736	2857	2787	78	840	500	1960	5	1	15376404	429	6.15	0.68	12	0.01	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	4070	-31.45	20230503	2410	15.77	20231031	4070	-31.45	20230503	2410	15.77	20231031	2.49	N	263020	500	77 억		328769	N	N	0	N	00	N
34	20231222	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	59476335	21208	99.81	2780	2845	2775	3640	1960	2800	2804.43	2.18	0	-5918	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	431	6.17	0.68	12	0.14	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
35	20231222	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	56354545	20093	94.56	2780	2845	2775	3640	1960	2800	2804.69	2.18	0	-5738	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	430	6.16	0.68	12	0.13	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	4070	-31.33	20230503	2410	15.98	20231031	4070	-31.33	20230503	2410	15.98	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
36	20231222	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	10	2	0.36	41016565	14592	68.67	2780	2845	2780	3640	1960	2800	2810.89	2.18	0	-4976	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	432	6.19	0.68	12	0.09	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	4070	-30.96	20230503	2410	16.60	20231031	4070	-30.96	20230503	2410	16.60	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
37	20231222	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	5	2	0.18	32433570	11531	54.27	2780	2845	2780	3640	1960	2800	2812.73	2.18	0	-4211	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	431	6.18	0.68	12	0.07	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
38	20231222	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	10	2	0.36	28537445	10144	47.74	2780	2845	2780	3640	1960	2800	2813.23	2.18	0	-3709	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	432	6.19	0.68	12	0.07	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	4070	-30.96	20230503	2410	16.60	20231031	4070	-30.96	20230503	2410	16.60	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
39	20231222	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	30	2	1.07	17105165	6075	28.59	2780	2845	2780	3640	1960	2800	2815.67	2.18	0	-3116	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	435	6.23	0.68	12	0.04	454.00	4132.00	4070	20230503	-30.47	2410	20231031	17.43	4070	-30.47	20230503	2410	17.43	20231031	4070	-30.47	20230503	2410	17.43	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
40	20231222	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	25	2	0.89	11763050	4183	19.69	2780	2845	2780	3640	1960	2800	2812.11	2.18	0	-1542	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	434	6.22	0.68	12	0.03	454.00	4132.00	4070	20230503	-30.59	2410	20231031	17.22	4070	-30.59	20230503	2410	17.22	20231031	4070	-30.59	20230503	2410	17.22	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
41	20231222	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	2522665	903	4.25	2780	2805	2780	3640	1960	2800	2793.65	2.18	0	-155	2846	2822	2801	2777	2756	2835	2790	78	840	500	1960	5	1	15376404	431	6.17	0.68	12	0.01	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.51	N	263020	500	77 억		334703	N	N	0	N	00	N
42	20231221	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-15	5	-0.53	58973860	21046	38.55	2785	2825	2780	3655	1975	2815	2802.14	2.22	0	-6343	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	431	6.17	0.68	12	0.14	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
43	20231221	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-5	5	-0.18	53981210	19265	35.28	2785	2825	2780	3655	1975	2815	2802.04	2.22	0	-6121	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	432	6.19	0.68	12	0.13	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	4070	-30.96	20230503	2410	16.60	20231031	4070	-30.96	20230503	2410	16.60	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
44	20231221	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-5	5	-0.18	48192745	17202	31.51	2785	2825	2780	3655	1975	2815	2801.58	2.22	0	-5830	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	432	6.19	0.68	12	0.11	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	4070	-30.96	20230503	2410	16.60	20231031	4070	-30.96	20230503	2410	16.60	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
45	20231221	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-25	5	-0.89	40660770	14514	26.58	2785	2825	2780	3655	1975	2815	2801.49	2.22	0	-6719	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	429	6.15	0.68	12	0.09	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	4070	-31.45	20230503	2410	15.77	20231031	4070	-31.45	20230503	2410	15.77	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
46	20231221	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-25	5	-0.89	35410920	12638	23.15	2785	2825	2780	3655	1975	2815	2801.94	2.22	0	-6471	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	429	6.15	0.68	12	0.08	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	4070	-31.45	20230503	2410	15.77	20231031	4070	-31.45	20230503	2410	15.77	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
47	20231221	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-20	5	-0.71	32336115	11537	21.13	2785	2825	2780	3655	1975	2815	2802.82	2.22	0	-5982	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	430	6.16	0.68	12	0.08	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	4070	-31.33	20230503	2410	15.98	20231031	4070	-31.33	20230503	2410	15.98	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
48	20231221	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-10	5	-0.36	18150145	6466	11.84	2785	2825	2785	3655	1975	2815	2807.01	2.22	0	-1927	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	431	6.18	0.68	12	0.04	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
49	20231221	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-25	5	-0.89	6709285	2404	4.40	2785	2815	2785	3655	1975	2815	2790.88	2.22	0	-7	2851	2832	2811	2792	2771	2822	2782	78	840	500	1970	5	1	15376404	429	6.15	0.68	12	0.02	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	4070	-31.45	20230503	2410	15.77	20231031	4070	-31.45	20230503	2410	15.77	20231031	2.61	N	263020	500	77 억		341239	N	N	0	N	00	N
50	20231220	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	151343450	53964	69.48	2820	2830	2790	3645	1965	2805	2804.53	2.26	0	-5408	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	433	6.20	0.68	12	0.35	454.00	4132.00	4070	20230503	-30.84	2410	20231031	16.80	4070	-30.84	20230503	2410	16.80	20231031	4070	-30.84	20230503	2410	16.80	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
51	20231220	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	0	3	0.00	147169685	52474	67.57	2820	2830	2790	3645	1965	2805	2804.62	2.26	0	-5607	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	431	6.18	0.68	12	0.34	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
52	20231220	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-5	5	-0.18	75965510	27081	34.87	2820	2825	2790	3645	1965	2805	2805.12	2.26	0	-5609	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	431	6.17	0.68	12	0.18	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
53	20231220	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-5	5	-0.18	53778720	19159	24.67	2820	2825	2790	3645	1965	2805	2806.97	2.26	0	-4983	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	431	6.17	0.68	12	0.12	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
54	20231220	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-5	5	-0.18	44083905	15702	20.22	2820	2825	2790	3645	1965	2805	2807.54	2.26	0	-4626	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	431	6.17	0.68	12	0.10	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
55	20231220	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	5	2	0.18	36083035	12851	16.55	2820	2825	2790	3645	1965	2805	2807.80	2.26	0	-4477	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	432	6.19	0.68	12	0.08	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	4070	-30.96	20230503	2410	16.60	20231031	4070	-30.96	20230503	2410	16.60	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
56	20231220	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-10	5	-0.36	24832165	8833	11.37	2820	2825	2790	3645	1965	2805	2811.30	2.26	0	-3817	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	430	6.16	0.68	12	0.06	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	4070	-31.33	20230503	2410	15.98	20231031	4070	-31.33	20230503	2410	15.98	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
57	20231220	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	20	2	0.71	6193265	2201	2.83	2820	2825	2805	3645	1965	2805	2813.87	2.26	0	-180	2955	2880	2835	2760	2715	2857	2737	78	840	500	1960	5	1	15376404	434	6.22	0.68	12	0.01	454.00	4132.00	4070	20230503	-30.59	2410	20231031	17.22	4070	-30.59	20230503	2410	17.22	20231031	4070	-30.59	20230503	2410	17.22	20231031	2.71	N	263020	500	77 억		346821	N	N	0	N	00	N
58	20231219	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-100	5	-3.44	220007360	77664	187.22	2910	2910	2790	3775	2035	2905	2833.17	2.32	0	-6880	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	431	6.18	0.68	12	0.51	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
59	20231219	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-105	5	-3.61	198048120	69812	168.29	2910	2910	2800	3775	2035	2905	2836.88	2.32	0	-6070	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	431	6.17	0.68	12	0.45	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	4070	-31.20	20230503	2410	16.18	20231031	4070	-31.20	20230503	2410	16.18	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
60	20231219	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-100	5	-3.44	183174160	64503	155.49	2910	2910	2800	3775	2035	2905	2839.78	2.32	0	-5415	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	431	6.18	0.68	12	0.42	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	4070	-31.08	20230503	2410	16.39	20231031	4070	-31.08	20230503	2410	16.39	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
61	20231219	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-75	5	-2.58	146383965	51421	123.96	2910	2910	2810	3775	2035	2905	2846.77	2.32	0	-4131	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	435	6.23	0.68	12	0.33	454.00	4132.00	4070	20230503	-30.47	2410	20231031	17.43	4070	-30.47	20230503	2410	17.43	20231031	4070	-30.47	20230503	2410	17.43	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
62	20231219	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-70	5	-2.41	79879135	27886	67.22	2910	2910	2835	3775	2035	2905	2864.49	2.32	0	-3604	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	436	6.24	0.69	12	0.18	454.00	4132.00	4070	20230503	-30.34	2410	20231031	17.63	4070	-30.34	20230503	2410	17.63	20231031	4070	-30.34	20230503	2410	17.63	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
63	20231219	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-35	5	-1.20	37047150	12851	30.98	2910	2910	2865	3775	2035	2905	2882.82	2.32	0	-3566	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	441	6.32	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
64	20231219	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	15148580	5226	12.60	2910	2910	2870	3775	2035	2905	2898.69	2.32	0	-4321	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	443	6.34	0.70	12	0.03	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	4070	-29.24	20230503	2410	19.50	20231031	4070	-29.24	20230503	2410	19.50	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
65	20231219	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-5	5	-0.17	10089125	3473	8.37	2910	2910	2900	3775	2035	2905	2905.02	2.32	0	-3140	2981	2942	2896	2857	2811	2962	2877	78	870	500	2030	5	1	15376404	446	6.39	0.70	12	0.02	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	4070	-28.75	20230503	2410	20.33	20231031	4070	-28.75	20230503	2410	20.33	20231031	2.72	N	263020	500	77 억		356133	N	N	0	N	00	N
66	20231218	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	55	2	1.93	120174420	41453	70.61	2865	2935	2850	3705	1995	2850	2899.11	2.37	0	-8460	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	447	6.40	0.70	12	0.27	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
67	20231218	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	45	2	1.58	116388670	40149	68.39	2865	2935	2850	3705	1995	2850	2898.98	2.37	0	-8214	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	445	6.38	0.70	12	0.26	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
68	20231218	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	55	2	1.93	108348765	37376	63.67	2865	2935	2850	3705	1995	2850	2898.95	2.37	0	-6342	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	447	6.40	0.70	12	0.24	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
69	20231218	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	55	2	1.93	100739555	34749	59.19	2865	2935	2850	3705	1995	2850	2899.13	2.37	0	-5045	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	447	6.40	0.70	12	0.23	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
70	20231218	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	75	2	2.63	72606720	25023	42.63	2865	2935	2850	3705	1995	2850	2901.70	2.37	0	-3534	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	450	6.44	0.71	12	0.16	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
71	20231218	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	50	2	1.75	48990690	16939	28.86	2865	2935	2850	3705	1995	2850	2892.30	2.37	0	-3208	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	446	6.39	0.70	12	0.11	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	4070	-28.75	20230503	2410	20.33	20231031	4070	-28.75	20230503	2410	20.33	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
72	20231218	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	45	2	1.58	28091580	9690	16.51	2865	2935	2850	3705	1995	2850	2899.27	2.37	0	-1883	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	445	6.38	0.70	12	0.06	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
73	20231218	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	35	2	1.23	7156540	2498	4.26	2865	2885	2850	3705	1995	2850	2865.20	2.37	0	177	2930	2890	2820	2780	2710	2910	2800	78	855	500	1990	5	1	15376404	444	6.35	0.70	12	0.02	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	4070	-29.12	20230503	2410	19.71	20231031	4070	-29.12	20230503	2410	19.71	20231031	2.69	N	263020	500	77 억		364586	N	N	0	N	00	N
74	20231215	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	15	2	0.53	165638170	58703	117.31	2845	2860	2750	3685	1985	2835	2821.63	2.38	0	-768	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	438	6.28	0.69	12	0.38	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	4070	-29.98	20230503	2410	18.26	20231031	4070	-29.98	20230503	2410	18.26	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
75	20231215	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	156577810	55508	110.93	2845	2860	2750	3685	1985	2835	2820.82	2.38	0	-446	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	434	6.21	0.68	12	0.36	454.00	4132.00	4070	20230503	-30.71	2410	20231031	17.01	4070	-30.71	20230503	2410	17.01	20231031	4070	-30.71	20230503	2410	17.01	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
76	20231215	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-25	5	-0.88	144234330	51115	102.15	2845	2860	2750	3685	1985	2835	2821.76	2.38	0	-904	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	432	6.19	0.68	12	0.33	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	4070	-30.96	20230503	2410	16.60	20231031	4070	-30.96	20230503	2410	16.60	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
77	20231215	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-5	5	-0.18	120276860	42620	85.17	2845	2860	2750	3685	1985	2835	2822.08	2.38	0	-826	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	435	6.23	0.68	12	0.28	454.00	4132.00	4070	20230503	-30.47	2410	20231031	17.43	4070	-30.47	20230503	2410	17.43	20231031	4070	-30.47	20230503	2410	17.43	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
78	20231215	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	5	2	0.18	104907830	37197	74.34	2845	2860	2750	3685	1985	2835	2820.33	2.38	0	-655	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	437	6.26	0.69	12	0.24	454.00	4132.00	4070	20230503	-30.22	2410	20231031	17.84	4070	-30.22	20230503	2410	17.84	20231031	4070	-30.22	20230503	2410	17.84	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
79	20231215	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-10	5	-0.35	89154045	31639	63.23	2845	2860	2750	3685	1985	2835	2817.85	2.38	0	-245	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	434	6.22	0.68	12	0.21	454.00	4132.00	4070	20230503	-30.59	2410	20231031	17.22	4070	-30.59	20230503	2410	17.22	20231031	4070	-30.59	20230503	2410	17.22	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
80	20231215	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	15	2	0.53	51039110	18173	36.32	2845	2860	2750	3685	1985	2835	2808.51	2.38	0	-275	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	438	6.28	0.69	12	0.12	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	4070	-29.98	20230503	2410	18.26	20231031	4070	-29.98	20230503	2410	18.26	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
81	20231215	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	25	2	0.88	1080970	379	0.76	2845	2860	2845	3685	1985	2835	2852.16	2.38	0	-26	2948	2891	2863	2806	2778	2877	2792	78	850	500	1980	5	1	15376404	440	6.30	0.69	12	0.00	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	4070	-29.73	20230503	2410	18.67	20231031	4070	-29.73	20230503	2410	18.67	20231031	2.67	N	263020	500	77 억		365372	N	N	0	N	00	N
82	20231214	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-35	5	-1.22	143589570	49923	176.19	2870	2920	2835	3730	2010	2870	2876.23	2.36	0	2749	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	436	6.24	0.69	12	0.32	454.00	4132.00	4070	20230503	-30.34	2410	20231031	17.63	4070	-30.34	20230503	2410	17.63	20231031	4070	-30.34	20230503	2410	17.63	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
83	20231214	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-30	5	-1.05	137966825	47941	169.20	2870	2920	2840	3730	2010	2870	2877.85	2.36	0	2966	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	437	6.26	0.69	12	0.31	454.00	4132.00	4070	20230503	-30.22	2410	20231031	17.84	4070	-30.22	20230503	2410	17.84	20231031	4070	-30.22	20230503	2410	17.84	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
84	20231214	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-25	5	-0.87	128582025	44644	157.56	2870	2920	2845	3730	2010	2870	2880.17	2.36	0	3498	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	437	6.27	0.69	12	0.29	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	4070	-30.10	20230503	2410	18.05	20231031	4070	-30.10	20230503	2410	18.05	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
85	20231214	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-20	5	-0.70	124160755	43092	152.09	2870	2920	2850	3730	2010	2870	2881.31	2.36	0	4111	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	438	6.28	0.69	12	0.28	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	4070	-29.98	20230503	2410	18.26	20231031	4070	-29.98	20230503	2410	18.26	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
86	20231214	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-10	5	-0.35	116274250	40330	142.34	2870	2920	2855	3730	2010	2870	2883.08	2.36	0	4525	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	440	6.30	0.69	12	0.26	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	4070	-29.73	20230503	2410	18.67	20231031	4070	-29.73	20230503	2410	18.67	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
87	20231214	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	100202160	34729	122.57	2870	2920	2855	3730	2010	2870	2885.28	2.36	0	5328	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	441	6.32	0.69	12	0.23	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
88	20231214	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	15	2	0.52	68179910	23568	83.18	2870	2920	2870	3730	2010	2870	2892.94	2.36	0	7328	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	444	6.35	0.70	12	0.15	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	4070	-29.12	20230503	2410	19.71	20231031	4070	-29.12	20230503	2410	19.71	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
89	20231214	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	25	2	0.87	9251260	3193	11.27	2870	2905	2870	3730	2010	2870	2897.73	2.36	0	155	2930	2900	2870	2840	2810	2885	2825	78	860	500	2000	5	1	15376404	445	6.38	0.70	12	0.02	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.60	N	263020	500	77 억		362298	N	N	0	N	00	N
90	20231213	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	81308380	28334	71.90	2875	2900	2840	3730	2010	2870	2869.64	2.38	0	-3321	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	441	6.32	0.69	12	0.18	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
91	20231213	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	75610615	26348	66.86	2875	2900	2840	3730	2010	2870	2869.69	2.38	0	-3022	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	441	6.32	0.69	12	0.17	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
92	20231213	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-10	5	-0.35	63781395	22214	56.37	2875	2900	2840	3730	2010	2870	2871.23	2.38	0	-3054	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	440	6.30	0.69	12	0.14	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	4070	-29.73	20230503	2410	18.67	20231031	4070	-29.73	20230503	2410	18.67	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
93	20231213	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	55190700	19217	48.76	2875	2900	2840	3730	2010	2870	2871.98	2.38	0	-2114	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	441	6.32	0.69	12	0.12	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
94	20231213	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	15	2	0.52	49891845	17377	44.10	2875	2900	2840	3730	2010	2870	2871.15	2.38	0	-2626	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	444	6.35	0.70	12	0.11	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	4070	-29.12	20230503	2410	19.71	20231031	4070	-29.12	20230503	2410	19.71	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
95	20231213	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	10	2	0.35	40843490	14246	36.15	2875	2895	2840	3730	2010	2870	2867.00	2.38	0	-2234	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	443	6.34	0.70	12	0.09	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	4070	-29.24	20230503	2410	19.50	20231031	4070	-29.24	20230503	2410	19.50	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
96	20231213	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	5	2	0.17	33785275	11791	29.92	2875	2895	2840	3730	2010	2870	2865.32	2.38	0	-1718	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	442	6.33	0.70	12	0.08	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
97	20231213	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	15	2	0.52	5405640	1875	4.76	2875	2895	2875	3730	2010	2870	2883.42	2.38	0	-845	2963	2916	2888	2841	2813	2902	2827	78	860	500	2000	5	1	15376404	444	6.35	0.70	12	0.01	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	4070	-29.12	20230503	2410	19.71	20231031	4070	-29.12	20230503	2410	19.71	20231031	2.63	N	263020	500	77 억		365757	N	N	0	N	00	N
98	20231212	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	113985435	39408	216.47	2880	2935	2860	3740	2020	2880	2892.44	2.41	0	-3720	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	441	6.32	0.69	12	0.26	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
99	20231212	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	106191265	36692	201.55	2880	2935	2860	3740	2020	2880	2894.13	2.41	0	-3700	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	441	6.32	0.69	12	0.24	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
100	20231212	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	100078980	34562	189.85	2880	2935	2860	3740	2020	2880	2895.64	2.41	0	-2983	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	441	6.32	0.69	12	0.22	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
101	20231212	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-5	5	-0.17	86102605	29694	163.11	2880	2935	2875	3740	2020	2880	2899.66	2.41	0	-2160	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	442	6.33	0.70	12	0.19	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
102	20231212	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	72131525	24854	136.52	2880	2935	2880	3740	2020	2880	2902.21	2.41	0	-240	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	446	6.39	0.70	12	0.16	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	4070	-28.75	20230503	2410	20.33	20231031	4070	-28.75	20230503	2410	20.33	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
103	20231212	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	35	2	1.22	37158805	12831	70.48	2880	2925	2880	3740	2020	2880	2896.02	2.41	0	3065	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	448	6.42	0.71	12	0.08	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	4070	-28.38	20230503	2410	20.95	20231031	4070	-28.38	20230503	2410	20.95	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
104	20231212	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	35	2	1.22	35619080	12303	67.58	2880	2925	2880	3740	2020	2880	2895.15	2.41	0	3226	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	448	6.42	0.71	12	0.08	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	4070	-28.38	20230503	2410	20.95	20231031	4070	-28.38	20230503	2410	20.95	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
105	20231212	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	25	2	0.87	13661580	4736	26.01	2880	2905	2880	3740	2020	2880	2884.62	2.41	0	3331	2953	2916	2888	2851	2823	2902	2837	78	860	500	2010	5	1	15376404	447	6.40	0.70	12	0.03	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.59	N	263020	500	77 억		369859	N	N	0	N	00	N
106	20231211	160939	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2880	5	2	0.17	52404965	18198	26.41	2925	2925	2860	3735	2015	2875	2879.71	2.40	-524	469	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	443	6.34	0.70	12	0.12	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	4070	-29.24	20230503	2410	19.50	20231031	4070	-29.24	20230503	2410	19.50	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
107	20231211	150936	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2880	5	2	0.17	47824230	16606	24.10	2925	2925	2860	3735	2015	2875	2879.94	2.40	-524	522	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	443	6.34	0.70	12	0.11	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	4070	-29.24	20230503	2410	19.50	20231031	4070	-29.24	20230503	2410	19.50	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
108	20231211	140936	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2870	-5	5	-0.17	45133350	15670	22.74	2925	2925	2860	3735	2015	2875	2880.24	2.40	-524	527	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	441	6.32	0.69	12	0.10	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
109	20231211	130935	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2875	0	3	0.00	40154090	13933	20.22	2925	2925	2860	3735	2015	2875	2881.94	2.40	-524	627	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	442	6.33	0.70	12	0.09	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
110	20231211	120936	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2865	-10	5	-0.35	35521000	12317	17.88	2925	2925	2860	3735	2015	2875	2883.90	2.40	-524	362	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	441	6.31	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	4070	-29.61	20230503	2410	18.88	20231031	4070	-29.61	20230503	2410	18.88	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
111	20231211	110932	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2870	-5	5	-0.17	33279685	11535	16.74	2925	2925	2865	3735	2015	2875	2885.10	2.40	-524	528	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	441	6.32	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
112	20231211	100930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2895	20	2	0.70	13774645	4763	6.91	2925	2925	2875	3735	2015	2875	2892.01	2.40	-524	399	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	445	6.38	0.70	12	0.03	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
113	20231211	090931	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2875	0	3	0.00	9679960	3346	4.86	2925	2925	2875	3735	2015	2875	2892.99	2.40	-524	132	3011	2942	2901	2832	2791	2922	2812	78	860	500	2010	5	1	15376404	442	6.33	0.70	12	0.02	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
114	20231208	160921	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2875	-45	5	-1.54	196911585	68195	107.96	2935	2970	2860	3795	2045	2920	2887.75	2.40	0	505	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	442	6.33	0.70	12	0.44	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
115	20231208	150926	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2870	-50	5	-1.71	183652175	63578	100.65	2935	2970	2860	3795	2045	2920	2888.61	2.40	0	1554	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	441	6.32	0.69	12	0.41	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
116	20231208	140923	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2875	-45	5	-1.54	130377135	45044	71.31	2935	2970	2860	3795	2045	2920	2894.44	2.40	0	2979	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	442	6.33	0.70	12	0.29	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
117	20231208	130922	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2880	-40	5	-1.37	120730460	41692	66.00	2935	2970	2860	3795	2045	2920	2895.77	2.40	0	3644	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	443	6.34	0.70	12	0.27	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	4070	-29.24	20230503	2410	19.50	20231031	4070	-29.24	20230503	2410	19.50	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
118	20231208	120920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2890	-30	5	-1.03	108181775	37348	59.13	2935	2970	2860	3795	2045	2920	2896.59	2.40	0	3958	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	444	6.37	0.70	12	0.24	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	4070	-28.99	20230503	2410	19.92	20231031	4070	-28.99	20230503	2410	19.92	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
119	20231208	110916	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2885	-35	5	-1.20	56537520	19392	30.70	2935	2970	2885	3795	2045	2920	2915.51	2.40	0	2133	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	444	6.35	0.70	12	0.13	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	4070	-29.12	20230503	2410	19.71	20231031	4070	-29.12	20230503	2410	19.71	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
120	20231208	100924	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2945	25	2	0.86	14155425	4784	7.57	2935	2970	2935	3795	2045	2920	2958.91	2.40	0	1028	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	453	6.49	0.71	12	0.03	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
121	20231208	090914	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	30	2	1.03	2961810	1006	1.59	2935	2955	2935	3795	2045	2920	2944.15	2.40	0	157	3003	2961	2928	2886	2853	2982	2907	78	875	500	2040	5	1	15376404	454	6.50	0.71	12	0.01	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	4070	-27.52	20230503	2410	22.41	20231031	4070	-27.52	20230503	2410	22.41	20231031	2.62	N	263020	500	77 억		368937	N	N	0	N	00	N
122	20231207	160918	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2920	15	2	0.52	184650500	63156	88.88	2895	2970	2895	3775	2035	2905	2923.73	2.41	0	-851	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	449	6.43	0.71	12	0.41	454.00	4132.00	4070	20230503	-28.26	2410	20231031	21.16	4070	-28.26	20230503	2410	21.16	20231031	4070	-28.26	20230503	2410	21.16	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
123	20231207	150920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2925	20	2	0.69	178808750	61162	86.07	2895	2970	2895	3775	2035	2905	2923.53	2.41	0	-757	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	450	6.44	0.71	12	0.40	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
124	20231207	140915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	45	2	1.55	148424755	50764	71.44	2895	2970	2895	3775	2035	2905	2923.82	2.41	0	-3765	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	454	6.50	0.71	12	0.33	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	4070	-27.52	20230503	2410	22.41	20231031	4070	-27.52	20230503	2410	22.41	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
125	20231207	130914	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2920	15	2	0.52	115832170	39720	55.90	2895	2950	2895	3775	2035	2905	2916.22	2.41	0	-2778	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	449	6.43	0.71	12	0.26	454.00	4132.00	4070	20230503	-28.26	2410	20231031	21.16	4070	-28.26	20230503	2410	21.16	20231031	4070	-28.26	20230503	2410	21.16	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
126	20231207	120916	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2925	20	2	0.69	90352270	31008	43.64	2895	2935	2895	3775	2035	2905	2913.84	2.41	0	-2395	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	450	6.44	0.71	12	0.20	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
127	20231207	110911	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2905	0	3	0.00	75550390	25904	36.46	2895	2935	2895	3775	2035	2905	2916.55	2.41	0	-3534	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.17	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
128	20231207	100908	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2915	10	2	0.34	17943155	6164	8.67	2895	2930	2895	3775	2035	2905	2910.96	2.41	0	-373	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	448	6.42	0.71	12	0.04	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	4070	-28.38	20230503	2410	20.95	20231031	4070	-28.38	20230503	2410	20.95	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
129	20231207	090916	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2920	15	2	0.52	3026910	1042	1.47	2895	2920	2895	3775	2035	2905	2904.90	2.41	0	-140	3015	2960	2925	2870	2835	2942	2852	78	870	500	2030	5	1	15376404	449	6.43	0.71	12	0.01	454.00	4132.00	4070	20230503	-28.26	2410	20231031	21.16	4070	-28.26	20230503	2410	21.16	20231031	4070	-28.26	20230503	2410	21.16	20231031	2.64	N	263020	500	77 억		369850	N	N	0	N	00	N
130	20231206	160907	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2905	-30	5	-1.02	207583735	71022	62.51	2935	2980	2890	3815	2055	2935	2922.88	2.39	0	2490	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	447	6.40	0.70	12	0.46	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
131	20231206	150920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2905	-30	5	-1.02	192968720	65988	58.08	2935	2980	2890	3815	2055	2935	2924.30	2.39	0	2877	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	447	6.40	0.70	12	0.43	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
132	20231206	140916	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2915	-20	5	-0.68	170138545	58143	51.18	2935	2980	2890	3815	2055	2935	2926.21	2.39	0	4184	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	448	6.42	0.71	12	0.38	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	4070	-28.38	20230503	2410	20.95	20231031	4070	-28.38	20230503	2410	20.95	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
133	20231206	130907	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2960	25	2	0.85	144415390	49323	43.41	2935	2980	2890	3815	2055	2935	2927.95	2.39	0	4445	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	455	6.52	0.72	12	0.32	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	4070	-27.27	20230503	2410	22.82	20231031	4070	-27.27	20230503	2410	22.82	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
134	20231206	120905	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2925	-10	5	-0.34	139025420	47487	41.80	2935	2980	2890	3815	2055	2935	2927.65	2.39	0	4588	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	450	6.44	0.71	12	0.31	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
135	20231206	110919	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	15	2	0.51	133206025	45504	40.05	2935	2980	2890	3815	2055	2935	2927.35	2.39	0	4841	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	454	6.50	0.71	12	0.30	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	4070	-27.52	20230503	2410	22.41	20231031	4070	-27.52	20230503	2410	22.41	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
136	20231206	100907	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2945	10	2	0.34	51876865	17606	15.50	2935	2980	2920	3815	2055	2935	2946.54	2.39	0	4229	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	453	6.49	0.71	12	0.11	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
137	20231206	090909	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2925	-10	5	-0.34	11959760	4076	3.59	2935	2935	2925	3815	2055	2935	2934.19	2.39	0	869	3121	3027	2961	2867	2801	3075	2915	78	880	500	2050	5	1	15376404	450	6.44	0.71	12	0.03	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.75	N	263020	500	77 억		366915	N	N	0	N	00	N
138	20231205	160913	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2935	30	2	1.03	337067215	113514	72.88	2895	3055	2895	3775	2035	2905	2969.39	2.41	0	-3875	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	451	6.46	0.71	12	0.74	454.00	4132.00	4070	20230503	-27.89	2410	20231031	21.78	4070	-27.89	20230503	2410	21.78	20231031	4070	-27.89	20230503	2410	21.78	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
139	20231205	150909	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2940	35	2	1.20	326396950	109874	70.54	2895	3055	2895	3775	2035	2905	2970.65	2.41	0	-4597	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	452	6.48	0.71	12	0.71	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	4070	-27.76	20230503	2410	21.99	20231031	4070	-27.76	20230503	2410	21.99	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
140	20231205	140909	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2955	50	2	1.72	273124705	91720	58.89	2895	3055	2895	3775	2035	2905	2977.81	2.41	0	-12662	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	454	6.51	0.72	12	0.60	454.00	4132.00	4070	20230503	-27.40	2410	20231031	22.61	4070	-27.40	20230503	2410	22.61	20231031	4070	-27.40	20230503	2410	22.61	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
141	20231205	130905	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	45	2	1.55	254994845	85596	54.95	2895	3055	2895	3775	2035	2905	2979.05	2.41	0	-12131	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	454	6.50	0.71	12	0.56	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	4070	-27.52	20230503	2410	22.41	20231031	4070	-27.52	20230503	2410	22.41	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
142	20231205	120903	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2980	75	2	2.58	240179235	80600	51.75	2895	3055	2895	3775	2035	2905	2979.89	2.41	0	-12245	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	458	6.56	0.72	12	0.52	454.00	4132.00	4070	20230503	-26.78	2410	20231031	23.65	4070	-26.78	20230503	2410	23.65	20231031	4070	-26.78	20230503	2410	23.65	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
143	20231205	110904	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2925	20	2	0.69	205132420	68789	44.16	2895	3055	2895	3775	2035	2905	2982.05	2.41	0	-9706	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	450	6.44	0.71	12	0.45	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
144	20231205	100907	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2995	90	2	3.10	52236635	17792	11.42	2895	3010	2895	3775	2035	2905	2935.96	2.41	0	3421	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	461	6.60	0.72	12	0.12	454.00	4132.00	4070	20230503	-26.41	2410	20231031	24.27	4070	-26.41	20230503	2410	24.27	20231031	4070	-26.41	20230503	2410	24.27	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
145	20231205	090902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2905	0	3	0.00	9101345	3135	2.01	2895	2920	2895	3775	2035	2905	2903.14	2.41	0	-168	3068	2986	2933	2851	2798	2960	2825	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.02	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.80	N	263020	500	77 억		370459	N	N	0	N	00	N
146	20231204	160859	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2905	-80	5	-2.68	456907490	155350	83.29	2980	3015	2880	3880	2090	2985	2941.15	2.35	0	8915	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	447	6.40	0.70	12	1.01	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
147	20231204	150903	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2955	-30	5	-1.01	422151285	143538	76.96	2980	3015	2880	3880	2090	2985	2941.04	2.35	0	10847	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	454	6.51	0.72	12	0.93	454.00	4132.00	4070	20230503	-27.40	2410	20231031	22.61	4070	-27.40	20230503	2410	22.61	20231031	4070	-27.40	20230503	2410	22.61	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
148	20231204	140856	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2940	-45	5	-1.51	284813300	96279	51.62	2980	3015	2925	3880	2090	2985	2958.21	2.35	0	9794	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	452	6.48	0.71	12	0.63	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	4070	-27.76	20230503	2410	21.99	20231031	4070	-27.76	20230503	2410	21.99	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
149	20231204	130856	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2945	-40	5	-1.34	264759335	89445	47.96	2980	3015	2925	3880	2090	2985	2960.02	2.35	0	10421	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	453	6.49	0.71	12	0.58	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
150	20231204	120857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	-35	5	-1.17	251526070	84963	45.55	2980	3015	2925	3880	2090	2985	2960.42	2.35	0	10976	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	454	6.50	0.71	12	0.55	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	4070	-27.52	20230503	2410	22.41	20231031	4070	-27.52	20230503	2410	22.41	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
151	20231204	110859	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2945	-40	5	-1.34	192782865	64948	34.82	2980	3015	2935	3880	2090	2985	2968.26	2.35	0	7624	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	453	6.49	0.71	12	0.42	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
152	20231204	100857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2945	-40	5	-1.34	139428205	46911	25.15	2980	3015	2935	3880	2090	2985	2972.19	2.35	0	3524	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	453	6.49	0.71	12	0.31	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
153	20231204	090856	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3015	30	2	1.01	22610465	7551	4.05	2980	3015	2980	3880	2090	2985	2994.37	2.35	0	1280	3138	3061	2993	2916	2848	3027	2882	78	895	500	2080	5	1	15376404	464	6.64	0.73	12	0.05	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	4070	-25.92	20230503	2410	25.10	20231031	4070	-25.92	20230503	2410	25.10	20231031	2.05	N	263020	500	77 억		361528	N	N	0	N	00	N
154	20231201	160858	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2985	-25	5	-0.83	547429655	183930	7.30	3010	3070	2925	3910	2110	3010	2976.28	2.42	0	-10499	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	459	6.57	0.72	12	1.20	454.00	4132.00	4070	20230503	-26.66	2410	20231031	23.86	4070	-26.66	20230503	2410	23.86	20231031	4070	-26.66	20230503	2410	23.86	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N
155	20231201	150854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3015	5	2	0.17	510617690	171659	6.82	3010	3070	2925	3910	2110	3010	2974.60	2.42	0	-9620	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	464	6.64	0.73	12	1.12	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	4070	-25.92	20230503	2410	25.10	20231031	4070	-25.92	20230503	2410	25.10	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N
156	20231201	140854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2990	-20	5	-0.66	417173925	140359	5.57	3010	3070	2925	3910	2110	3010	2972.19	2.42	0	-16409	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	460	6.59	0.72	12	0.91	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	4070	-26.54	20230503	2410	24.07	20231031	4070	-26.54	20230503	2410	24.07	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N
157	20231201	130857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2970	-40	5	-1.33	366813965	123399	4.90	3010	3070	2925	3910	2110	3010	2972.58	2.42	0	-14423	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	457	6.54	0.72	12	0.80	454.00	4132.00	4070	20230503	-27.03	2410	20231031	23.24	4070	-27.03	20230503	2410	23.24	20231031	4070	-27.03	20230503	2410	23.24	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N
158	20231201	120902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2960	-50	5	-1.66	354084225	119090	4.73	3010	3070	2925	3910	2110	3010	2973.25	2.42	0	-14337	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	455	6.52	0.72	12	0.77	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	4070	-27.27	20230503	2410	22.82	20231031	4070	-27.27	20230503	2410	22.82	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N
159	20231201	110857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2960	-50	5	-1.66	344905495	115984	4.61	3010	3070	2925	3910	2110	3010	2973.73	2.42	0	-13907	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	455	6.52	0.72	12	0.75	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	4070	-27.27	20230503	2410	22.82	20231031	4070	-27.27	20230503	2410	22.82	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N
160	20231201	100903	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2945	-65	5	-2.16	293580290	98520	3.91	3010	3070	2925	3910	2110	3010	2979.91	2.42	0	-14141	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	453	6.49	0.71	12	0.64	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N
161	20231201	090854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3000	-10	5	-0.33	126665990	42003	1.67	3010	3070	2980	3910	2110	3010	3015.64	2.42	0	-16122	3703	3356	3103	2756	2503	3530	2930	78	900	500	2100	5	1	15376404	461	6.61	0.73	12	0.27	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	4070	-26.29	20230503	2410	24.48	20231031	4070	-26.29	20230503	2410	24.48	20231031	2.11	N	263020	500	77 억		372042	N	N	0	N	00	N