KissMeData/340440/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	161305	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
3	20231229	151253	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
4	20231229	141251	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
5	20231229	131253	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
6	20231229	121256	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
7	20231229	111157	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
8	20231229	101210	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
9	20231229	091208	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1884	43	2	2.34	76771894	41284	183.93	1841	1892	1829	2390	1289	1841	1859.60	0.34	6686	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		97016	N	N	0	N	00	N
10	20231228	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	43	2	2.34	76680471	41235	183.71	1841	1892	1829	2390	1289	1841	1859.60	0.32	0	6689	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	3265	-42.30	20230421	1660	13.49	20231027	3265	-42.30	20230421	1660	13.49	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
11	20231228	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	33	2	1.79	72378148	38947	173.51	1841	1892	1829	2390	1289	1841	1858.38	0.32	0	6276	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	532	24.34	1.82	12	0.14	77.00	1029.00	3265	20230421	-42.60	1660	20231027	12.89	3265	-42.60	20230421	1660	12.89	20231027	3265	-42.60	20230421	1660	12.89	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
12	20231228	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	48	2	2.61	65201393	35131	156.51	1841	1889	1829	2390	1289	1841	1855.95	0.32	0	5388	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	536	24.53	1.84	12	0.12	77.00	1029.00	3265	20230421	-42.14	1660	20231027	13.80	3265	-42.14	20230421	1660	13.80	20231027	3265	-42.14	20230421	1660	13.80	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
13	20231228	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	26	2	1.41	42044610	22774	101.46	1841	1867	1829	2390	1289	1841	1846.17	0.32	0	3883	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	530	24.25	1.81	12	0.08	77.00	1029.00	3265	20230421	-42.82	1660	20231027	12.47	3265	-42.82	20230421	1660	12.47	20231027	3265	-42.82	20230421	1660	12.47	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
14	20231228	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1846	5	2	0.27	29298954	15909	70.88	1841	1851	1829	2390	1289	1841	1841.66	0.32	0	2495	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	524	23.97	1.79	12	0.06	77.00	1029.00	3265	20230421	-43.46	1660	20231027	11.20	3265	-43.46	20230421	1660	11.20	20231027	3265	-43.46	20230421	1660	11.20	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
15	20231228	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1845	4	2	0.22	23252151	12628	56.26	1841	1851	1829	2390	1289	1841	1841.32	0.32	0	1902	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	524	23.96	1.79	12	0.04	77.00	1029.00	3265	20230421	-43.49	1660	20231027	11.14	3265	-43.49	20230421	1660	11.14	20231027	3265	-43.49	20230421	1660	11.14	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
16	20231228	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	-3	5	-0.16	17641358	9578	42.67	1841	1851	1829	2390	1289	1841	1841.86	0.32	0	1025	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	522	23.87	1.79	12	0.03	77.00	1029.00	3265	20230421	-43.71	1660	20231027	10.72	3265	-43.71	20230421	1660	10.72	20231027	3265	-43.71	20230421	1660	10.72	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
17	20231228	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	3	2	0.16	5244607	2849	12.69	1841	1846	1840	2390	1289	1841	1840.86	0.32	0	-49	1860	1850	1841	1831	1822	1846	1827	28	549	100	1280	1	1	28378364	523	23.95	1.79	12	0.01	77.00	1029.00	3265	20230421	-43.52	1660	20231027	11.08	3265	-43.52	20230421	1660	11.08	20231027	3265	-43.52	20230421	1660	11.08	20231027	1.65	N	340440	100	28 억		90330	N	N	0	N	00	N
18	20231227	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	-1	5	-0.05	41270299	22446	73.69	1842	1851	1832	2390	1290	1842	1838.65	0.32	0	-904	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	522	23.91	1.79	12	0.08	77.00	1029.00	3265	20230421	-43.61	1660	20231027	10.90	3265	-43.61	20230421	1660	10.90	20231027	3265	-43.61	20230421	1660	10.90	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
19	20231227	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1836	-6	5	-0.33	33391587	18163	59.63	1842	1851	1832	2390	1290	1842	1838.44	0.32	0	-1089	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	521	23.84	1.78	12	0.06	77.00	1029.00	3265	20230421	-43.77	1660	20231027	10.60	3265	-43.77	20230421	1660	10.60	20231027	3265	-43.77	20230421	1660	10.60	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
20	20231227	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-2	5	-0.11	29989352	16312	53.56	1842	1851	1832	2390	1290	1842	1838.48	0.32	0	-999	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	522	23.90	1.79	12	0.06	77.00	1029.00	3265	20230421	-43.64	1660	20231027	10.84	3265	-43.64	20230421	1660	10.84	20231027	3265	-43.64	20230421	1660	10.84	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
21	20231227	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1839	-3	5	-0.16	26228484	14263	46.83	1842	1851	1833	2390	1290	1842	1838.92	0.32	0	-992	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	522	23.88	1.79	12	0.05	77.00	1029.00	3265	20230421	-43.68	1660	20231027	10.78	3265	-43.68	20230421	1660	10.78	20231027	3265	-43.68	20230421	1660	10.78	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
22	20231227	121148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	-7	5	-0.38	20521990	11152	36.61	1842	1851	1834	2390	1290	1842	1840.21	0.32	0	-1126	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	521	23.83	1.78	12	0.04	77.00	1029.00	3265	20230421	-43.80	1660	20231027	10.54	3265	-43.80	20230421	1660	10.54	20231027	3265	-43.80	20230421	1660	10.54	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
23	20231227	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	-8	5	-0.43	16332325	8871	29.13	1842	1851	1834	2390	1290	1842	1841.09	0.32	0	-1315	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	520	23.82	1.78	12	0.03	77.00	1029.00	3265	20230421	-43.83	1660	20231027	10.48	3265	-43.83	20230421	1660	10.48	20231027	3265	-43.83	20230421	1660	10.48	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
24	20231227	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1839	-3	5	-0.16	10938410	5934	19.48	1842	1851	1839	2390	1290	1842	1843.35	0.32	0	-967	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	522	23.88	1.79	12	0.02	77.00	1029.00	3265	20230421	-43.68	1660	20231027	10.78	3265	-43.68	20230421	1660	10.78	20231027	3265	-43.68	20230421	1660	10.78	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
25	20231227	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	9	2	0.49	5733527	3111	10.21	1842	1851	1841	2390	1290	1842	1842.99	0.32	0	-137	1875	1858	1848	1831	1821	1853	1826	28	548	100	1280	1	1	28378364	525	24.04	1.80	12	0.01	77.00	1029.00	3265	20230421	-43.31	1660	20231027	11.51	3265	-43.31	20230421	1660	11.51	20231027	3265	-43.31	20230421	1660	11.51	20231027	1.65	N	340440	100	28 억		91239	N	N	0	N	00	N
26	20231226	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-10	5	-0.54	56073267	30435	89.39	1860	1865	1838	2405	1297	1852	1842.39	0.35	0	-7194	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	523	23.92	1.79	12	0.11	77.00	1029.00	3265	20230421	-43.58	1660	20231027	10.96	3265	-43.58	20230421	1660	10.96	20231027	3265	-43.58	20230421	1660	10.96	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
27	20231226	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-12	5	-0.65	51629970	28021	82.30	1860	1865	1838	2405	1297	1852	1842.55	0.35	0	-7197	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	522	23.90	1.79	12	0.10	77.00	1029.00	3265	20230421	-43.64	1660	20231027	10.84	3265	-43.64	20230421	1660	10.84	20231027	3265	-43.64	20230421	1660	10.84	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
28	20231226	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1839	-13	5	-0.70	39603009	21482	63.09	1860	1865	1838	2405	1297	1852	1843.54	0.35	0	-7257	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	522	23.88	1.79	12	0.08	77.00	1029.00	3265	20230421	-43.68	1660	20231027	10.78	3265	-43.68	20230421	1660	10.78	20231027	3265	-43.68	20230421	1660	10.78	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
29	20231226	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	-11	5	-0.59	29571798	16029	47.08	1860	1865	1838	2405	1297	1852	1844.89	0.35	0	-7116	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	522	23.91	1.79	12	0.06	77.00	1029.00	3265	20230421	-43.61	1660	20231027	10.90	3265	-43.61	20230421	1660	10.90	20231027	3265	-43.61	20230421	1660	10.90	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
30	20231226	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-9	5	-0.49	22299469	12078	35.47	1860	1865	1838	2405	1297	1852	1846.29	0.35	0	-6376	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	523	23.94	1.79	12	0.04	77.00	1029.00	3265	20230421	-43.55	1660	20231027	11.02	3265	-43.55	20230421	1660	11.02	20231027	3265	-43.55	20230421	1660	11.02	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
31	20231226	111201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-9	5	-0.49	20945892	11343	33.31	1860	1865	1838	2405	1297	1852	1846.59	0.35	0	-6505	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	523	23.94	1.79	12	0.04	77.00	1029.00	3265	20230421	-43.55	1660	20231027	11.02	3265	-43.55	20230421	1660	11.02	20231027	3265	-43.55	20230421	1660	11.02	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
32	20231226	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	-14	5	-0.76	19744025	10692	31.40	1860	1865	1838	2405	1297	1852	1846.62	0.35	0	-6487	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	522	23.87	1.79	12	0.04	77.00	1029.00	3265	20230421	-43.71	1660	20231027	10.72	3265	-43.71	20230421	1660	10.72	20231027	3265	-43.71	20230421	1660	10.72	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
33	20231226	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	-5	5	-0.27	9369653	5063	14.87	1860	1865	1844	2405	1297	1852	1850.61	0.35	0	-2643	1928	1890	1871	1833	1814	1880	1823	28	553	100	1290	1	1	28378364	524	23.99	1.79	12	0.02	77.00	1029.00	3265	20230421	-43.43	1660	20231027	11.27	3265	-43.43	20230421	1660	11.27	20231027	3265	-43.43	20230421	1660	11.27	20231027	1.65	N	340440	100	28 억		98551	N	N	0	N	00	N
34	20231222	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	0	3	0.00	63480196	33949	70.28	1853	1909	1852	2405	1297	1852	1869.87	0.37	0	-6887	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	526	24.05	1.80	12	0.12	77.00	1029.00	3265	20230421	-43.28	1660	20231027	11.57	3265	-43.28	20230421	1660	11.57	20231027	3265	-43.28	20230421	1660	11.57	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
35	20231222	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	3	2	0.16	55714990	29758	61.61	1853	1909	1853	2405	1297	1852	1872.27	0.37	0	-6098	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	526	24.09	1.80	12	0.10	77.00	1029.00	3265	20230421	-43.19	1660	20231027	11.75	3265	-43.19	20230421	1660	11.75	20231027	3265	-43.19	20230421	1660	11.75	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
36	20231222	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	14	2	0.76	48715718	26001	53.83	1853	1909	1853	2405	1297	1852	1873.61	0.37	0	-5125	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	530	24.23	1.81	12	0.09	77.00	1029.00	3265	20230421	-42.85	1660	20231027	12.41	3265	-42.85	20230421	1660	12.41	20231027	3265	-42.85	20230421	1660	12.41	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
37	20231222	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	23	2	1.24	46150825	24627	50.98	1853	1909	1853	2405	1297	1852	1873.99	0.37	0	-4342	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	532	24.35	1.82	12	0.09	77.00	1029.00	3265	20230421	-42.57	1660	20231027	12.95	3265	-42.57	20230421	1660	12.95	20231027	3265	-42.57	20230421	1660	12.95	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
38	20231222	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	18	2	0.97	41153841	21954	45.45	1853	1909	1853	2405	1297	1852	1874.55	0.37	0	-4277	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	531	24.29	1.82	12	0.08	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	3265	-42.73	20230421	1660	12.65	20231027	3265	-42.73	20230421	1660	12.65	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
39	20231222	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	26	2	1.40	40469605	21589	44.69	1853	1909	1853	2405	1297	1852	1874.55	0.37	0	-4282	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	533	24.39	1.83	12	0.08	77.00	1029.00	3265	20230421	-42.48	1660	20231027	13.13	3265	-42.48	20230421	1660	13.13	20231027	3265	-42.48	20230421	1660	13.13	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
40	20231222	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	23	2	1.24	12444569	6656	13.78	1853	1909	1853	2405	1297	1852	1869.68	0.37	0	-1714	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	532	24.35	1.82	12	0.02	77.00	1029.00	3265	20230421	-42.57	1660	20231027	12.95	3265	-42.57	20230421	1660	12.95	20231027	3265	-42.57	20230421	1660	12.95	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
41	20231222	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	29	2	1.57	6150577	3274	6.78	1853	1909	1853	2405	1297	1852	1878.61	0.37	0	-611	1925	1888	1869	1832	1813	1879	1823	28	553	100	1290	1	1	28378364	534	24.43	1.83	12	0.01	77.00	1029.00	3265	20230421	-42.39	1660	20231027	13.31	3265	-42.39	20230421	1660	13.31	20231027	3265	-42.39	20230421	1660	13.31	20231027	1.63	N	340440	100	28 억		105438	N	N	0	N	00	N
42	20231221	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	-49	5	-2.58	90160213	48278	143.94	1901	1906	1850	2470	1331	1901	1867.52	0.37	0	398	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	526	24.05	1.80	12	0.17	77.00	1029.00	3265	20230421	-43.28	1660	20231027	11.57	3265	-43.28	20230421	1660	11.57	20231027	3265	-43.28	20230421	1660	11.57	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
43	20231221	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	-48	5	-2.52	85101701	45547	135.80	1901	1906	1850	2470	1331	1901	1868.44	0.37	0	2500	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	526	24.06	1.80	12	0.16	77.00	1029.00	3265	20230421	-43.25	1660	20231027	11.63	3265	-43.25	20230421	1660	11.63	20231027	3265	-43.25	20230421	1660	11.63	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
44	20231221	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-33	5	-1.74	69269265	37035	110.42	1901	1906	1850	2470	1331	1901	1870.37	0.37	0	447	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	530	24.26	1.82	12	0.13	77.00	1029.00	3265	20230421	-42.79	1660	20231027	12.53	3265	-42.79	20230421	1660	12.53	20231027	3265	-42.79	20230421	1660	12.53	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
45	20231221	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-16	5	-0.84	42076299	22395	66.77	1901	1906	1850	2470	1331	1901	1878.83	0.37	0	-564	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	535	24.48	1.83	12	0.08	77.00	1029.00	3265	20230421	-42.27	1660	20231027	13.55	3265	-42.27	20230421	1660	13.55	20231027	3265	-42.27	20230421	1660	13.55	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
46	20231221	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-11	5	-0.58	38784422	20644	61.55	1901	1906	1850	2470	1331	1901	1878.73	0.37	0	-427	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	536	24.55	1.84	12	0.07	77.00	1029.00	3265	20230421	-42.11	1660	20231027	13.86	3265	-42.11	20230421	1660	13.86	20231027	3265	-42.11	20230421	1660	13.86	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
47	20231221	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-35	5	-1.84	36187846	19270	57.45	1901	1906	1850	2470	1331	1901	1877.94	0.37	0	64	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	530	24.23	1.81	12	0.07	77.00	1029.00	3265	20230421	-42.85	1660	20231027	12.41	3265	-42.85	20230421	1660	12.41	20231027	3265	-42.85	20230421	1660	12.41	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
48	20231221	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1896	-5	5	-0.26	13586767	7197	21.46	1901	1906	1882	2470	1331	1901	1887.84	0.37	0	-680	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	538	24.62	1.84	12	0.03	77.00	1029.00	3265	20230421	-41.93	1660	20231027	14.22	3265	-41.93	20230421	1660	14.22	20231027	3265	-41.93	20230421	1660	14.22	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
49	20231221	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1897	-4	5	-0.21	2058223	1083	3.23	1901	1906	1897	2470	1331	1901	1900.48	0.37	0	-259	1933	1917	1899	1883	1865	1925	1891	28	569	100	1330	1	1	28378364	538	24.64	1.84	12	0.00	77.00	1029.00	3265	20230421	-41.90	1660	20231027	14.28	3265	-41.90	20230421	1660	14.28	20231027	3265	-41.90	20230421	1660	14.28	20231027	1.63	N	340440	100	28 억		105040	N	N	0	N	00	N
50	20231220	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1901	16	2	0.85	63604605	33530	111.80	1894	1915	1881	2450	1320	1885	1896.95	0.35	0	5272	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	539	24.69	1.85	12	0.12	77.00	1029.00	3265	20230421	-41.78	1660	20231027	14.52	3265	-41.78	20230421	1660	14.52	20231027	3265	-41.78	20230421	1660	14.52	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
51	20231220	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1897	12	2	0.64	52836806	27828	92.78	1894	1915	1881	2450	1320	1885	1898.69	0.35	0	4944	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	538	24.64	1.84	12	0.10	77.00	1029.00	3265	20230421	-41.90	1660	20231027	14.28	3265	-41.90	20230421	1660	14.28	20231027	3265	-41.90	20230421	1660	14.28	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
52	20231220	141247	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	30	2	1.59	44330376	23342	77.83	1894	1915	1881	2450	1320	1885	1899.17	0.35	0	4099	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	543	24.87	1.86	12	0.08	77.00	1029.00	3265	20230421	-41.35	1660	20231027	15.36	3265	-41.35	20230421	1660	15.36	20231027	3265	-41.35	20230421	1660	15.36	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
53	20231220	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	23	2	1.22	30737710	16215	54.06	1894	1910	1881	2450	1320	1885	1895.63	0.35	0	3599	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	541	24.78	1.85	12	0.06	77.00	1029.00	3265	20230421	-41.56	1660	20231027	14.94	3265	-41.56	20230421	1660	14.94	20231027	3265	-41.56	20230421	1660	14.94	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
54	20231220	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	24	2	1.27	29525651	15580	51.95	1894	1910	1881	2450	1320	1885	1895.10	0.35	0	3567	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	542	24.79	1.86	12	0.05	77.00	1029.00	3265	20230421	-41.53	1660	20231027	15.00	3265	-41.53	20230421	1660	15.00	20231027	3265	-41.53	20230421	1660	15.00	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
55	20231220	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	18	2	0.95	25670624	13558	45.21	1894	1910	1881	2450	1320	1885	1893.39	0.35	0	3213	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	540	24.71	1.85	12	0.05	77.00	1029.00	3265	20230421	-41.72	1660	20231027	14.64	3265	-41.72	20230421	1660	14.64	20231027	3265	-41.72	20230421	1660	14.64	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
56	20231220	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	18	2	0.95	19465125	10298	34.34	1894	1910	1881	2450	1320	1885	1890.18	0.35	0	2398	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	540	24.71	1.85	12	0.04	77.00	1029.00	3265	20230421	-41.72	1660	20231027	14.64	3265	-41.72	20230421	1660	14.64	20231027	3265	-41.72	20230421	1660	14.64	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
57	20231220	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	9	2	0.48	969804	513	1.71	1894	1894	1889	2450	1320	1885	1890.46	0.35	0	57	1905	1895	1880	1870	1855	1900	1875	28	565	100	1310	1	1	28378364	537	24.60	1.84	12	0.00	77.00	1029.00	3265	20230421	-41.99	1660	20231027	14.10	3265	-41.99	20230421	1660	14.10	20231027	3265	-41.99	20230421	1660	14.10	20231027	1.60	N	340440	100	28 억		99767	N	N	0	N	00	N
58	20231219	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	7	2	0.37	56271256	29992	108.64	1878	1890	1865	2440	1315	1878	1876.21	0.36	0	-2625	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	535	24.48	1.83	12	0.11	77.00	1029.00	3265	20230421	-42.27	1660	20231027	13.55	3265	-42.27	20230421	1660	13.55	20231027	3265	-42.27	20230421	1660	13.55	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
59	20231219	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-2	5	-0.11	54654019	29133	105.52	1878	1890	1865	2440	1315	1878	1876.02	0.36	0	-2597	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	532	24.36	1.82	12	0.10	77.00	1029.00	3265	20230421	-42.54	1660	20231027	13.01	3265	-42.54	20230421	1660	13.01	20231027	3265	-42.54	20230421	1660	13.01	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
60	20231219	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-12	5	-0.64	54088359	28831	104.43	1878	1890	1865	2440	1315	1878	1876.05	0.36	0	-2505	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	530	24.23	1.81	12	0.10	77.00	1029.00	3265	20230421	-42.85	1660	20231027	12.41	3265	-42.85	20230421	1660	12.41	20231027	3265	-42.85	20230421	1660	12.41	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
61	20231219	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	7	2	0.37	41608786	22181	80.34	1878	1890	1865	2440	1315	1878	1875.88	0.36	0	-2906	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	535	24.48	1.83	12	0.08	77.00	1029.00	3265	20230421	-42.27	1660	20231027	13.55	3265	-42.27	20230421	1660	13.55	20231027	3265	-42.27	20230421	1660	13.55	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
62	20231219	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	10	2	0.53	30278811	16161	58.54	1878	1890	1865	2440	1315	1878	1873.57	0.36	0	-1644	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	536	24.52	1.83	12	0.06	77.00	1029.00	3265	20230421	-42.17	1660	20231027	13.73	3265	-42.17	20230421	1660	13.73	20231027	3265	-42.17	20230421	1660	13.73	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
63	20231219	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-8	5	-0.43	19241765	10270	37.20	1878	1890	1865	2440	1315	1878	1873.59	0.36	0	-1664	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	531	24.29	1.82	12	0.04	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	3265	-42.73	20230421	1660	12.65	20231027	3265	-42.73	20230421	1660	12.65	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
64	20231219	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-8	5	-0.43	14236646	7592	27.50	1878	1890	1870	2440	1315	1878	1875.22	0.36	0	-1568	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	531	24.29	1.82	12	0.03	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	3265	-42.73	20230421	1660	12.65	20231027	3265	-42.73	20230421	1660	12.65	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
65	20231219	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	2	2	0.11	3285207	1749	6.34	1878	1890	1878	2440	1315	1878	1878.33	0.36	0	-205	1908	1892	1881	1865	1854	1887	1860	28	562	100	1310	1	1	28378364	534	24.42	1.83	12	0.01	77.00	1029.00	3265	20230421	-42.42	1660	20231027	13.25	3265	-42.42	20230421	1660	13.25	20231027	3265	-42.42	20230421	1660	13.25	20231027	1.61	N	340440	100	28 억		102258	N	N	0	N	00	N
66	20231218	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	0	3	0.00	50930294	27140	77.38	1880	1897	1870	2440	1315	1878	1876.57	0.36	0	-966	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	533	24.39	1.83	12	0.10	77.00	1029.00	3265	20230421	-42.48	1660	20231027	13.13	3265	-42.48	20230421	1660	13.13	20231027	3265	-42.48	20230421	1660	13.13	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
67	20231218	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-1	5	-0.05	49599170	26431	75.36	1880	1897	1870	2440	1315	1878	1876.55	0.36	0	-913	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	533	24.38	1.82	12	0.09	77.00	1029.00	3265	20230421	-42.51	1660	20231027	13.07	3265	-42.51	20230421	1660	13.07	20231027	3265	-42.51	20230421	1660	13.07	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
68	20231218	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	0	3	0.00	47926500	25540	72.82	1880	1897	1870	2440	1315	1878	1876.53	0.36	0	-986	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	533	24.39	1.83	12	0.09	77.00	1029.00	3265	20230421	-42.48	1660	20231027	13.13	3265	-42.48	20230421	1660	13.13	20231027	3265	-42.48	20230421	1660	13.13	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
69	20231218	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-5	5	-0.27	37065573	19743	56.29	1880	1897	1870	2440	1315	1878	1877.40	0.36	0	-1074	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	532	24.32	1.82	12	0.07	77.00	1029.00	3265	20230421	-42.63	1660	20231027	12.83	3265	-42.63	20230421	1660	12.83	20231027	3265	-42.63	20230421	1660	12.83	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
70	20231218	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-4	5	-0.21	23612098	12558	35.80	1880	1897	1870	2440	1315	1878	1880.24	0.36	0	-742	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	532	24.34	1.82	12	0.04	77.00	1029.00	3265	20230421	-42.60	1660	20231027	12.89	3265	-42.60	20230421	1660	12.89	20231027	3265	-42.60	20230421	1660	12.89	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
71	20231218	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	-7	5	-0.37	21774123	11578	33.01	1880	1897	1870	2440	1315	1878	1880.65	0.36	0	-737	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	531	24.30	1.82	12	0.04	77.00	1029.00	3265	20230421	-42.70	1660	20231027	12.71	3265	-42.70	20230421	1660	12.71	20231027	3265	-42.70	20230421	1660	12.71	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
72	20231218	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-3	5	-0.16	14096227	7482	21.33	1880	1897	1870	2440	1315	1878	1884.02	0.36	0	-852	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	532	24.35	1.82	12	0.03	77.00	1029.00	3265	20230421	-42.57	1660	20231027	12.95	3265	-42.57	20230421	1660	12.95	20231027	3265	-42.57	20230421	1660	12.95	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
73	20231218	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	16	2	0.85	1169752	621	1.77	1880	1894	1880	2440	1315	1878	1883.66	0.36	0	-177	1927	1902	1886	1861	1845	1894	1853	28	562	100	1310	1	1	28378364	537	24.60	1.84	12	0.00	77.00	1029.00	3265	20230421	-41.99	1660	20231027	14.10	3265	-41.99	20230421	1660	14.10	20231027	3265	-41.99	20230421	1660	14.10	20231027	1.62	N	340440	100	28 억		102852	N	N	0	N	00	N
74	20231215	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-22	5	-1.16	66285956	35075	158.97	1900	1911	1870	2470	1330	1900	1889.85	0.35	0	3736	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	533	24.39	1.83	12	0.12	77.00	1029.00	3265	20230421	-42.48	1660	20231027	13.13	3265	-42.48	20230421	1660	13.13	20231027	3265	-42.48	20230421	1660	13.13	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
75	20231215	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	-1	5	-0.05	57883765	30607	138.72	1900	1911	1870	2470	1330	1900	1891.19	0.35	0	3452	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	539	24.66	1.85	12	0.11	77.00	1029.00	3265	20230421	-41.84	1660	20231027	14.40	3265	-41.84	20230421	1660	14.40	20231027	3265	-41.84	20230421	1660	14.40	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
76	20231215	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1893	-7	5	-0.37	53550123	28316	128.34	1900	1911	1870	2470	1330	1900	1891.16	0.35	0	4177	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	537	24.58	1.84	12	0.10	77.00	1029.00	3265	20230421	-42.02	1660	20231027	14.04	3265	-42.02	20230421	1660	14.04	20231027	3265	-42.02	20230421	1660	14.04	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
77	20231215	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-6	5	-0.32	51929065	27459	124.45	1900	1911	1870	2470	1330	1900	1891.15	0.35	0	4234	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	537	24.60	1.84	12	0.10	77.00	1029.00	3265	20230421	-41.99	1660	20231027	14.10	3265	-41.99	20230421	1660	14.10	20231027	3265	-41.99	20230421	1660	14.10	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
78	20231215	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	8	2	0.42	51159674	27054	122.62	1900	1911	1870	2470	1330	1900	1891.02	0.35	0	4368	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	541	24.78	1.85	12	0.10	77.00	1029.00	3265	20230421	-41.56	1660	20231027	14.94	3265	-41.56	20230421	1660	14.94	20231027	3265	-41.56	20230421	1660	14.94	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
79	20231215	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-11	5	-0.58	43534079	23045	104.45	1900	1910	1870	2470	1330	1900	1889.09	0.35	0	4645	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	536	24.53	1.84	12	0.08	77.00	1029.00	3265	20230421	-42.14	1660	20231027	13.80	3265	-42.14	20230421	1660	13.80	20231027	3265	-42.14	20230421	1660	13.80	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
80	20231215	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	7	2	0.37	24564072	12997	58.91	1900	1910	1870	2470	1330	1900	1889.98	0.35	0	263	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	541	24.77	1.85	12	0.05	77.00	1029.00	3265	20230421	-41.59	1660	20231027	14.88	3265	-41.59	20230421	1660	14.88	20231027	3265	-41.59	20230421	1660	14.88	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
81	20231215	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	0	3	0.00	4064134	2139	9.69	1900	1910	1900	2470	1330	1900	1900.02	0.35	0	50	1916	1907	1891	1882	1866	1912	1887	28	570	100	1330	1	1	28378364	539	24.68	1.85	12	0.01	77.00	1029.00	3265	20230421	-41.81	1660	20231027	14.46	3265	-41.81	20230421	1660	14.46	20231027	3265	-41.81	20230421	1660	14.46	20231027	1.61	N	340440	100	28 억		99446	N	N	0	N	00	N
82	20231214	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	25	2	1.33	41533002	22060	75.60	1880	1900	1875	2435	1313	1875	1882.84	0.36	0	-1391	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	539	24.68	1.85	12	0.08	77.00	1029.00	3265	20230421	-41.81	1660	20231027	14.46	3265	-41.81	20230421	1660	14.46	20231027	3265	-41.81	20230421	1660	14.46	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
83	20231214	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	12	2	0.64	40352618	21438	73.47	1880	1900	1875	2435	1313	1875	1882.40	0.36	0	-1703	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	535	24.51	1.83	12	0.08	77.00	1029.00	3265	20230421	-42.21	1660	20231027	13.67	3265	-42.21	20230421	1660	13.67	20231027	3265	-42.21	20230421	1660	13.67	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
84	20231214	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	25	2	1.33	31025055	16473	56.45	1880	1900	1875	2435	1313	1875	1883.55	0.36	0	-1838	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	539	24.68	1.85	12	0.06	77.00	1029.00	3265	20230421	-41.81	1660	20231027	14.46	3265	-41.81	20230421	1660	14.46	20231027	3265	-41.81	20230421	1660	14.46	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
85	20231214	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	2	2	0.11	24751318	13161	45.10	1880	1900	1875	2435	1313	1875	1880.79	0.36	0	-1771	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	533	24.38	1.82	12	0.05	77.00	1029.00	3265	20230421	-42.51	1660	20231027	13.07	3265	-42.51	20230421	1660	13.07	20231027	3265	-42.51	20230421	1660	13.07	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
86	20231214	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	10	2	0.53	23215792	12345	42.31	1880	1900	1875	2435	1313	1875	1880.72	0.36	0	-1770	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	535	24.48	1.83	12	0.04	77.00	1029.00	3265	20230421	-42.27	1660	20231027	13.55	3265	-42.27	20230421	1660	13.55	20231027	3265	-42.27	20230421	1660	13.55	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
87	20231214	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	19	2	1.01	22179542	11796	40.42	1880	1900	1875	2435	1313	1875	1880.40	0.36	0	-1804	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	537	24.60	1.84	12	0.04	77.00	1029.00	3265	20230421	-41.99	1660	20231027	14.10	3265	-41.99	20230421	1660	14.10	20231027	3265	-41.99	20230421	1660	14.10	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
88	20231214	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	19	2	1.01	14597039	7774	26.64	1880	1900	1875	2435	1313	1875	1877.78	0.36	0	-1199	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	537	24.60	1.84	12	0.03	77.00	1029.00	3265	20230421	-41.99	1660	20231027	14.10	3265	-41.99	20230421	1660	14.10	20231027	3265	-41.99	20230421	1660	14.10	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
89	20231214	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	23	2	1.23	1724312	917	3.14	1880	1898	1876	2435	1313	1875	1883.08	0.36	0	79	1928	1901	1888	1861	1848	1895	1855	28	560	100	1310	1	1	28378364	539	24.65	1.84	12	0.00	77.00	1029.00	3265	20230421	-41.87	1660	20231027	14.34	3265	-41.87	20230421	1660	14.34	20231027	3265	-41.87	20230421	1660	14.34	20231027	1.61	N	340440	100	28 억		100836	N	N	0	N	00	N
90	20231213	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-40	5	-2.09	55014873	29106	100.12	1915	1915	1875	2485	1341	1915	1890.16	0.37	0	-5090	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	532	24.35	1.82	12	0.10	77.00	1029.00	3265	20230421	-42.57	1660	20231027	12.95	3265	-42.57	20230421	1660	12.95	20231027	3265	-42.57	20230421	1660	12.95	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
91	20231213	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-30	5	-1.57	53998483	28564	98.25	1915	1915	1876	2485	1341	1915	1890.44	0.37	0	-5070	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	535	24.48	1.83	12	0.10	77.00	1029.00	3265	20230421	-42.27	1660	20231027	13.55	3265	-42.27	20230421	1660	13.55	20231027	3265	-42.27	20230421	1660	13.55	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
92	20231213	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-30	5	-1.57	38837081	20500	70.51	1915	1915	1880	2485	1341	1915	1894.49	0.37	0	-1395	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	535	24.48	1.83	12	0.07	77.00	1029.00	3265	20230421	-42.27	1660	20231027	13.55	3265	-42.27	20230421	1660	13.55	20231027	3265	-42.27	20230421	1660	13.55	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
93	20231213	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	-28	5	-1.46	37252809	19660	67.63	1915	1915	1880	2485	1341	1915	1894.85	0.37	0	-1302	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	535	24.51	1.83	12	0.07	77.00	1029.00	3265	20230421	-42.21	1660	20231027	13.67	3265	-42.21	20230421	1660	13.67	20231027	3265	-42.21	20230421	1660	13.67	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
94	20231213	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	-29	5	-1.51	35357301	18655	64.17	1915	1915	1880	2485	1341	1915	1895.33	0.37	0	-1302	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	535	24.49	1.83	12	0.07	77.00	1029.00	3265	20230421	-42.24	1660	20231027	13.61	3265	-42.24	20230421	1660	13.61	20231027	3265	-42.24	20230421	1660	13.61	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
95	20231213	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-30	5	-1.57	29511779	15549	53.48	1915	1915	1885	2485	1341	1915	1897.99	0.37	0	-1302	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	535	24.48	1.83	12	0.05	77.00	1029.00	3265	20230421	-42.27	1660	20231027	13.55	3265	-42.27	20230421	1660	13.55	20231027	3265	-42.27	20230421	1660	13.55	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
96	20231213	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-8	5	-0.42	20414342	10735	36.93	1915	1915	1896	2485	1341	1915	1901.66	0.37	0	-316	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	541	24.77	1.85	12	0.04	77.00	1029.00	3265	20230421	-41.59	1660	20231027	14.88	3265	-41.59	20230421	1660	14.88	20231027	3265	-41.59	20230421	1660	14.88	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
97	20231213	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-12	5	-0.63	2371572	1244	4.28	1915	1915	1903	2485	1341	1915	1906.41	0.37	0	-302	1965	1940	1923	1898	1881	1931	1889	28	570	100	1340	1	1	28378364	540	24.71	1.85	12	0.00	77.00	1029.00	3265	20230421	-41.72	1660	20231027	14.64	3265	-41.72	20230421	1660	14.64	20231027	3265	-41.72	20230421	1660	14.64	20231027	1.61	N	340440	100	28 억		105931	N	N	0	N	00	N
98	20231212	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-18	5	-0.93	55773530	29072	198.39	1935	1948	1906	2510	1354	1933	1918.47	0.38	0	-1429	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	543	24.87	1.86	12	0.10	77.00	1029.00	3265	20230421	-41.35	1660	20231027	15.36	3265	-41.35	20230421	1660	15.36	20231027	3265	-41.35	20230421	1660	15.36	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
99	20231212	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	-22	5	-1.14	53234653	27745	189.33	1935	1948	1906	2510	1354	1933	1918.71	0.38	0	-1416	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	542	24.82	1.86	12	0.10	77.00	1029.00	3265	20230421	-41.47	1660	20231027	15.12	3265	-41.47	20230421	1660	15.12	20231027	3265	-41.47	20230421	1660	15.12	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
100	20231212	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-18	5	-0.93	33494270	17419	118.87	1935	1948	1910	2510	1354	1933	1922.86	0.38	0	-1356	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	543	24.87	1.86	12	0.06	77.00	1029.00	3265	20230421	-41.35	1660	20231027	15.36	3265	-41.35	20230421	1660	15.36	20231027	3265	-41.35	20230421	1660	15.36	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
101	20231212	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	-14	5	-0.72	28271764	14694	100.27	1935	1948	1910	2510	1354	1933	1924.03	0.38	0	-1322	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	545	24.92	1.86	12	0.05	77.00	1029.00	3265	20230421	-41.23	1660	20231027	15.60	3265	-41.23	20230421	1660	15.60	20231027	3265	-41.23	20230421	1660	15.60	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
102	20231212	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-13	5	-0.67	21896386	11365	77.56	1935	1948	1914	2510	1354	1933	1926.65	0.38	0	-1309	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	545	24.94	1.87	12	0.04	77.00	1029.00	3265	20230421	-41.19	1660	20231027	15.66	3265	-41.19	20230421	1660	15.66	20231027	3265	-41.19	20230421	1660	15.66	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
103	20231212	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	-9	5	-0.47	17466808	9062	61.84	1935	1948	1914	2510	1354	1933	1927.48	0.38	0	-1249	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	546	24.99	1.87	12	0.03	77.00	1029.00	3265	20230421	-41.07	1660	20231027	15.90	3265	-41.07	20230421	1660	15.90	20231027	3265	-41.07	20230421	1660	15.90	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
104	20231212	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	-2	5	-0.10	12173973	6307	43.04	1935	1948	1914	2510	1354	1933	1930.23	0.38	0	-589	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	548	25.08	1.88	12	0.02	77.00	1029.00	3265	20230421	-40.86	1660	20231027	16.33	3265	-40.86	20230421	1660	16.33	20231027	3265	-40.86	20230421	1660	16.33	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
105	20231212	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	15	2	0.78	6743093	3487	23.80	1935	1948	1933	2510	1354	1933	1933.78	0.38	0	-120	1959	1945	1934	1920	1909	1953	1928	28	577	100	1350	1	1	28378364	553	25.30	1.89	12	0.01	77.00	1029.00	3265	20230421	-40.34	1660	20231027	17.35	3265	-40.34	20230421	1660	17.35	20231027	3265	-40.34	20230421	1660	17.35	20231027	1.62	N	340440	100	28 억		106763	N	N	0	N	00	N
106	20231211	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	4	2	0.21	28125982	14553	49.30	1929	1948	1923	2505	1351	1929	1932.66	0.38	3000	1103	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	549	25.10	1.88	12	0.05	77.00	1029.00	3265	20230421	-40.80	1660	20231027	16.45	3265	-40.80	20230421	1660	16.45	20231027	3265	-40.80	20230421	1660	16.45	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
107	20231211	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	4	2	0.21	24519289	12687	42.98	1929	1948	1923	2505	1351	1929	1932.63	0.38	3000	1056	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	549	25.10	1.88	12	0.04	77.00	1029.00	3265	20230421	-40.80	1660	20231027	16.45	3265	-40.80	20230421	1660	16.45	20231027	3265	-40.80	20230421	1660	16.45	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
108	20231211	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	4	2	0.21	24340026	12594	42.66	1929	1948	1923	2505	1351	1929	1932.67	0.38	3000	1029	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	549	25.10	1.88	12	0.04	77.00	1029.00	3265	20230421	-40.80	1660	20231027	16.45	3265	-40.80	20230421	1660	16.45	20231027	3265	-40.80	20230421	1660	16.45	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
109	20231211	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	10	2	0.52	20427710	10566	35.79	1929	1948	1929	2505	1351	1929	1933.34	0.38	3000	1029	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	550	25.18	1.88	12	0.04	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
110	20231211	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	4	2	0.21	9110337	4704	15.93	1929	1948	1929	2505	1351	1929	1936.72	0.38	3000	1052	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	549	25.10	1.88	12	0.02	77.00	1029.00	3265	20230421	-40.80	1660	20231027	16.45	3265	-40.80	20230421	1660	16.45	20231027	3265	-40.80	20230421	1660	16.45	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
111	20231211	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	12	2	0.62	8843583	4566	15.47	1929	1948	1929	2505	1351	1929	1936.83	0.38	3000	1052	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	551	25.21	1.89	12	0.02	77.00	1029.00	3265	20230421	-40.55	1660	20231027	16.93	3265	-40.55	20230421	1660	16.93	20231027	3265	-40.55	20230421	1660	16.93	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
112	20231211	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	17	2	0.88	8312102	4291	14.54	1929	1948	1929	2505	1351	1929	1937.10	0.38	3000	808	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	552	25.27	1.89	12	0.02	77.00	1029.00	3265	20230421	-40.40	1660	20231027	17.23	3265	-40.40	20230421	1660	17.23	20231027	3265	-40.40	20230421	1660	17.23	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
113	20231211	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	11	2	0.57	1688185	875	2.96	1929	1940	1929	2505	1351	1929	1929.35	0.38	3000	224	1959	1944	1923	1908	1887	1951	1915	28	576	100	1350	1	1	28378364	551	25.19	1.89	12	0.00	77.00	1029.00	3265	20230421	-40.58	1660	20231027	16.87	3265	-40.58	20230421	1660	16.87	20231027	3265	-40.58	20230421	1660	16.87	20231027	1.60	N	340440	100	28 억		108660	N	N	0	N	00	N
114	20231208	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	2	2	0.10	56713944	29520	101.36	1927	1938	1902	2505	1349	1927	1920.47	0.38	0	-1634	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	547	25.05	1.87	12	0.10	77.00	1029.00	3265	20230421	-40.92	1660	20231027	16.20	3265	-40.92	20230421	1660	16.20	20231027	3265	-40.92	20230421	1660	16.20	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
115	20231208	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	2	2	0.10	42214515	21983	75.48	1927	1938	1902	2505	1349	1927	1920.33	0.38	0	-1735	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	547	25.05	1.87	12	0.08	77.00	1029.00	3265	20230421	-40.92	1660	20231027	16.20	3265	-40.92	20230421	1660	16.20	20231027	3265	-40.92	20230421	1660	16.20	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
116	20231208	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	-1	5	-0.05	40554672	21122	72.53	1927	1938	1902	2505	1349	1927	1920.02	0.38	0	-1619	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	547	25.01	1.87	12	0.07	77.00	1029.00	3265	20230421	-41.01	1660	20231027	16.02	3265	-41.01	20230421	1660	16.02	20231027	3265	-41.01	20230421	1660	16.02	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
117	20231208	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-7	5	-0.36	26214107	13611	46.74	1927	1938	1905	2505	1349	1927	1925.95	0.38	0	-1863	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	545	24.94	1.87	12	0.05	77.00	1029.00	3265	20230421	-41.19	1660	20231027	15.66	3265	-41.19	20230421	1660	15.66	20231027	3265	-41.19	20230421	1660	15.66	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
118	20231208	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	2	2	0.10	24889610	12924	44.38	1927	1938	1905	2505	1349	1927	1925.84	0.38	0	-1855	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	547	25.05	1.87	12	0.05	77.00	1029.00	3265	20230421	-40.92	1660	20231027	16.20	3265	-40.92	20230421	1660	16.20	20231027	3265	-40.92	20230421	1660	16.20	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
119	20231208	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	2	2	0.10	20827406	10805	37.10	1927	1938	1914	2505	1349	1927	1927.57	0.38	0	-1434	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	547	25.05	1.87	12	0.04	77.00	1029.00	3265	20230421	-40.92	1660	20231027	16.20	3265	-40.92	20230421	1660	16.20	20231027	3265	-40.92	20230421	1660	16.20	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
120	20231208	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	8	2	0.42	15304613	7934	27.24	1927	1938	1920	2505	1349	1927	1928.99	0.38	0	-1415	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	549	25.13	1.88	12	0.03	77.00	1029.00	3265	20230421	-40.74	1660	20231027	16.57	3265	-40.74	20230421	1660	16.57	20231027	3265	-40.74	20230421	1660	16.57	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
121	20231208	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	11	2	0.57	5951053	3088	10.60	1927	1938	1927	2505	1349	1927	1927.15	0.38	0	-1290	1981	1954	1928	1901	1875	1941	1888	28	578	100	1340	1	1	28378364	550	25.17	1.88	12	0.01	77.00	1029.00	3265	20230421	-40.64	1660	20231027	16.75	3265	-40.64	20230421	1660	16.75	20231027	3265	-40.64	20230421	1660	16.75	20231027	1.61	N	340440	100	28 억		108660	N	N	0	N	00	N
122	20231207	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1927	-2	5	-0.10	56069379	29123	132.49	1929	1955	1902	2505	1351	1929	1925.26	0.38	0	285	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	547	25.03	1.87	12	0.10	77.00	1029.00	3265	20230421	-40.98	1660	20231027	16.08	3265	-40.98	20230421	1660	16.08	20231027	3265	-40.98	20230421	1660	16.08	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
123	20231207	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	-19	5	-0.98	52528404	27278	124.09	1929	1955	1902	2505	1351	1929	1925.67	0.38	0	415	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	542	24.81	1.86	12	0.10	77.00	1029.00	3265	20230421	-41.50	1660	20231027	15.06	3265	-41.50	20230421	1660	15.06	20231027	3265	-41.50	20230421	1660	15.06	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
124	20231207	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1921	-8	5	-0.41	42364563	21961	99.90	1929	1955	1913	2505	1351	1929	1929.08	0.38	0	1129	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	545	24.95	1.87	12	0.08	77.00	1029.00	3265	20230421	-41.16	1660	20231027	15.72	3265	-41.16	20230421	1660	15.72	20231027	3265	-41.16	20230421	1660	15.72	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
125	20231207	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	-1	5	-0.05	39764839	20607	93.74	1929	1955	1913	2505	1351	1929	1929.68	0.38	0	1595	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	547	25.04	1.87	12	0.07	77.00	1029.00	3265	20230421	-40.95	1660	20231027	16.14	3265	-40.95	20230421	1660	16.14	20231027	3265	-40.95	20230421	1660	16.14	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
126	20231207	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	-4	5	-0.21	37590243	19476	88.60	1929	1955	1913	2505	1351	1929	1930.08	0.38	0	1676	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	546	25.00	1.87	12	0.07	77.00	1029.00	3265	20230421	-41.04	1660	20231027	15.96	3265	-41.04	20230421	1660	15.96	20231027	3265	-41.04	20230421	1660	15.96	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
127	20231207	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	-3	5	-0.16	36932741	19134	87.04	1929	1955	1913	2505	1351	1929	1930.22	0.38	0	1812	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	547	25.01	1.87	12	0.07	77.00	1029.00	3265	20230421	-41.01	1660	20231027	16.02	3265	-41.01	20230421	1660	16.02	20231027	3265	-41.01	20230421	1660	16.02	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
128	20231207	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	-3	5	-0.16	35567654	18424	83.81	1929	1955	1916	2505	1351	1929	1930.51	0.38	0	2332	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	547	25.01	1.87	12	0.06	77.00	1029.00	3265	20230421	-41.01	1660	20231027	16.02	3265	-41.01	20230421	1660	16.02	20231027	3265	-41.01	20230421	1660	16.02	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
129	20231207	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	24	2	1.24	16695954	8634	39.28	1929	1955	1929	2505	1351	1929	1933.74	0.38	0	2807	1946	1937	1920	1911	1894	1942	1916	28	576	100	1350	1	1	28378364	554	25.36	1.90	12	0.03	77.00	1029.00	3265	20230421	-40.18	1660	20231027	17.65	3265	-40.18	20230421	1660	17.65	20231027	3265	-40.18	20230421	1660	17.65	20231027	1.62	N	340440	100	28 억		108377	N	N	0	N	00	N
130	20231206	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	-6	5	-0.31	42032542	21966	57.56	1909	1929	1903	2515	1355	1935	1913.52	0.38	0	1738	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	547	25.05	1.87	12	0.08	77.00	1029.00	3265	20230421	-40.92	1660	20231027	16.20	3265	-40.92	20230421	1660	16.20	20231027	3265	-40.92	20230421	1660	16.20	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
131	20231206	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	-13	5	-0.67	40639844	21243	55.66	1909	1928	1903	2515	1355	1935	1913.09	0.38	0	2089	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	545	24.96	1.87	12	0.07	77.00	1029.00	3265	20230421	-41.13	1660	20231027	15.78	3265	-41.13	20230421	1660	15.78	20231027	3265	-41.13	20230421	1660	15.78	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
132	20231206	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-20	5	-1.03	37065424	19383	50.79	1909	1928	1903	2515	1355	1935	1912.26	0.38	0	2099	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	543	24.87	1.86	12	0.07	77.00	1029.00	3265	20230421	-41.35	1660	20231027	15.36	3265	-41.35	20230421	1660	15.36	20231027	3265	-41.35	20230421	1660	15.36	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
133	20231206	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	-23	5	-1.19	25618939	13403	35.12	1909	1928	1903	2515	1355	1935	1911.43	0.38	0	1364	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	543	24.83	1.86	12	0.05	77.00	1029.00	3265	20230421	-41.44	1660	20231027	15.18	3265	-41.44	20230421	1660	15.18	20231027	3265	-41.44	20230421	1660	15.18	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
134	20231206	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-20	5	-1.03	23913679	12511	32.78	1909	1928	1903	2515	1355	1935	1911.41	0.38	0	1371	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	543	24.87	1.86	12	0.04	77.00	1029.00	3265	20230421	-41.35	1660	20231027	15.36	3265	-41.35	20230421	1660	15.36	20231027	3265	-41.35	20230421	1660	15.36	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
135	20231206	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	-19	5	-0.98	23634448	12365	32.40	1909	1928	1903	2515	1355	1935	1911.40	0.38	0	1371	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	544	24.88	1.86	12	0.04	77.00	1029.00	3265	20230421	-41.32	1660	20231027	15.42	3265	-41.32	20230421	1660	15.42	20231027	3265	-41.32	20230421	1660	15.42	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
136	20231206	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	-9	5	-0.47	15724453	8222	21.54	1909	1928	1903	2515	1355	1935	1912.49	0.38	0	-469	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	547	25.01	1.87	12	0.03	77.00	1029.00	3265	20230421	-41.01	1660	20231027	16.02	3265	-41.01	20230421	1660	16.02	20231027	3265	-41.01	20230421	1660	16.02	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
137	20231206	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-26	5	-1.34	3314505	1735	4.55	1909	1919	1909	2515	1355	1935	1910.38	0.38	0	261	1971	1953	1929	1911	1887	1941	1899	28	580	100	1350	1	1	28378364	542	24.79	1.86	12	0.01	77.00	1029.00	3265	20230421	-41.53	1660	20231027	15.00	3265	-41.53	20230421	1660	15.00	20231027	3265	-41.53	20230421	1660	15.00	20231027	1.59	N	340440	100	28 억		106639	N	N	0	N	00	N
138	20231205	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	-21	5	-1.07	73027936	38123	90.01	1947	1947	1905	2540	1370	1956	1915.59	0.39	0	-4900	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	549	25.13	1.88	12	0.13	77.00	1029.00	3265	20230421	-40.74	1660	20231027	16.57	3265	-40.74	20230421	1660	16.57	20231027	3265	-40.74	20230421	1660	16.57	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
139	20231205	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	-50	5	-2.56	67040548	34992	82.61	1947	1947	1906	2540	1370	1956	1915.88	0.39	0	-4333	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	541	24.75	1.85	12	0.12	77.00	1029.00	3265	20230421	-41.62	1660	20231027	14.82	3265	-41.62	20230421	1660	14.82	20231027	3265	-41.62	20230421	1660	14.82	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
140	20231205	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	-37	5	-1.89	34686338	18062	42.64	1947	1947	1911	2540	1370	1956	1920.40	0.39	0	-3668	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	545	24.92	1.86	12	0.06	77.00	1029.00	3265	20230421	-41.23	1660	20231027	15.60	3265	-41.23	20230421	1660	15.60	20231027	3265	-41.23	20230421	1660	15.60	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
141	20231205	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-26	5	-1.33	29693719	15475	36.54	1947	1947	1911	2540	1370	1956	1918.82	0.39	0	-3541	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	548	25.06	1.88	12	0.05	77.00	1029.00	3265	20230421	-40.89	1660	20231027	16.27	3265	-40.89	20230421	1660	16.27	20231027	3265	-40.89	20230421	1660	16.27	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
142	20231205	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	-30	5	-1.53	28947343	15088	35.62	1947	1947	1911	2540	1370	1956	1918.57	0.39	0	-3427	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	547	25.01	1.87	12	0.05	77.00	1029.00	3265	20230421	-41.01	1660	20231027	16.02	3265	-41.01	20230421	1660	16.02	20231027	3265	-41.01	20230421	1660	16.02	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
143	20231205	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	-45	5	-2.30	19983700	10413	24.58	1947	1947	1911	2540	1370	1956	1919.11	0.39	0	-2672	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	542	24.82	1.86	12	0.04	77.00	1029.00	3265	20230421	-41.47	1660	20231027	15.12	3265	-41.47	20230421	1660	15.12	20231027	3265	-41.47	20230421	1660	15.12	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
144	20231205	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	-32	5	-1.64	15607639	8133	19.20	1947	1947	1911	2540	1370	1956	1919.05	0.39	0	-2616	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	546	24.99	1.87	12	0.03	77.00	1029.00	3265	20230421	-41.07	1660	20231027	15.90	3265	-41.07	20230421	1660	15.90	20231027	3265	-41.07	20230421	1660	15.90	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
145	20231205	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-36	5	-1.84	5590283	2900	6.85	1947	1947	1920	2540	1370	1956	1927.68	0.39	0	-2753	1992	1974	1947	1929	1902	1960	1915	28	584	100	1360	1	1	28378364	545	24.94	1.87	12	0.01	77.00	1029.00	3265	20230421	-41.19	1660	20231027	15.66	3265	-41.19	20230421	1660	15.66	20231027	3265	-41.19	20230421	1660	15.66	20231027	1.58	N	340440	100	28 억		111706	N	N	0	N	00	N
146	20231204	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-9	5	-0.46	81992728	42335	174.21	1965	1965	1920	2550	1376	1965	1936.76	0.41	0	-3725	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	555	25.40	1.90	12	0.15	77.00	1029.00	3265	20230421	-40.09	1660	20231027	17.83	3265	-40.09	20230421	1660	17.83	20231027	3265	-40.09	20230421	1660	17.83	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
147	20231204	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	-23	5	-1.17	78052229	40307	165.87	1965	1965	1920	2550	1376	1965	1936.44	0.41	0	-3725	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	551	25.22	1.89	12	0.14	77.00	1029.00	3265	20230421	-40.52	1660	20231027	16.99	3265	-40.52	20230421	1660	16.99	20231027	3265	-40.52	20230421	1660	16.99	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
148	20231204	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	-8	5	-0.41	66566091	34410	141.60	1965	1965	1920	2550	1376	1965	1934.50	0.41	0	-3115	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	555	25.42	1.90	12	0.12	77.00	1029.00	3265	20230421	-40.06	1660	20231027	17.89	3265	-40.06	20230421	1660	17.89	20231027	3265	-40.06	20230421	1660	17.89	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
149	20231204	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-12	5	-0.61	66088351	34165	140.59	1965	1965	1920	2550	1376	1965	1934.39	0.41	0	-3020	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	554	25.36	1.90	12	0.12	77.00	1029.00	3265	20230421	-40.18	1660	20231027	17.65	3265	-40.18	20230421	1660	17.65	20231027	3265	-40.18	20230421	1660	17.65	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
150	20231204	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-35	5	-1.78	55675105	28803	118.53	1965	1965	1920	2550	1376	1965	1932.96	0.41	0	-2223	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	548	25.06	1.88	12	0.10	77.00	1029.00	3265	20230421	-40.89	1660	20231027	16.27	3265	-40.89	20230421	1660	16.27	20231027	3265	-40.89	20230421	1660	16.27	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
151	20231204	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-35	5	-1.78	29632913	15257	62.78	1965	1965	1924	2550	1376	1965	1942.25	0.41	0	-2246	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	548	25.06	1.88	12	0.05	77.00	1029.00	3265	20230421	-40.89	1660	20231027	16.27	3265	-40.89	20230421	1660	16.27	20231027	3265	-40.89	20230421	1660	16.27	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
152	20231204	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	-26	5	-1.32	23445710	12047	49.57	1965	1965	1926	2550	1376	1965	1946.19	0.41	0	-2195	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	550	25.18	1.88	12	0.04	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
153	20231204	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1947	-18	5	-0.92	6216515	3175	13.07	1965	1965	1936	2550	1376	1965	1957.96	0.41	0	-400	2024	1994	1970	1940	1916	1982	1928	28	585	100	1370	1	1	28378364	553	25.29	1.89	12	0.01	77.00	1029.00	3265	20230421	-40.37	1660	20231027	17.29	3265	-40.37	20230421	1660	17.29	20231027	3265	-40.37	20230421	1660	17.29	20231027	1.58	N	340440	100	28 억		115524	N	N	0	N	00	N
154	20231201	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	-35	5	-1.75	47391002	24096	65.76	1990	2000	1946	2600	1400	2000	1966.76	0.44	0	-12031	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	558	25.52	1.91	12	0.08	77.00	1029.00	3265	20230421	-39.82	1660	20231027	18.37	3265	-39.82	20230421	1660	18.37	20231027	3265	-39.82	20230421	1660	18.37	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N
155	20231201	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-42	5	-2.10	42958042	21835	59.59	1990	2000	1946	2600	1400	2000	1967.39	0.44	0	-11040	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	556	25.43	1.90	12	0.08	77.00	1029.00	3265	20230421	-40.03	1660	20231027	17.95	3265	-40.03	20230421	1660	17.95	20231027	3265	-40.03	20230421	1660	17.95	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N
156	20231201	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1951	-49	5	-2.45	35155734	17834	48.67	1990	2000	1951	2600	1400	2000	1971.28	0.44	0	-10124	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	554	25.34	1.90	12	0.06	77.00	1029.00	3265	20230421	-40.25	1660	20231027	17.53	3265	-40.25	20230421	1660	17.53	20231027	3265	-40.25	20230421	1660	17.53	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N
157	20231201	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-41	5	-2.05	26883994	13597	37.11	1990	2000	1959	2600	1400	2000	1977.20	0.44	0	-6883	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	556	25.44	1.90	12	0.05	77.00	1029.00	3265	20230421	-40.00	1660	20231027	18.01	3265	-40.00	20230421	1660	18.01	20231027	3265	-40.00	20230421	1660	18.01	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N
158	20231201	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	-22	5	-1.10	24204172	12234	33.39	1990	2000	1960	2600	1400	2000	1978.43	0.44	0	-6332	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	561	25.69	1.92	12	0.04	77.00	1029.00	3265	20230421	-39.42	1660	20231027	19.16	3265	-39.42	20230421	1660	19.16	20231027	3265	-39.42	20230421	1660	19.16	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N
159	20231201	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1988	-12	5	-0.60	20119217	10164	27.74	1990	2000	1960	2600	1400	2000	1979.46	0.44	0	-5411	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	564	25.82	1.93	12	0.04	77.00	1029.00	3265	20230421	-39.11	1660	20231027	19.76	3265	-39.11	20230421	1660	19.76	20231027	3265	-39.11	20230421	1660	19.76	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N
160	20231201	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	-35	5	-1.75	14919135	7538	20.57	1990	2000	1960	2600	1400	2000	1979.19	0.44	0	-4526	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	558	25.52	1.91	12	0.03	77.00	1029.00	3265	20230421	-39.82	1660	20231027	18.37	3265	-39.82	20230421	1660	18.37	20231027	3265	-39.82	20230421	1660	18.37	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N
161	20231201	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	-11	5	-0.55	9553460	4817	13.15	1990	2000	1970	2600	1400	2000	1983.28	0.44	0	-3533	2046	2022	1976	1952	1906	2035	1965	28	600	100	1400	1	1	28378364	564	25.83	1.93	12	0.02	77.00	1029.00	3265	20230421	-39.08	1660	20231027	19.82	3265	-39.08	20230421	1660	19.82	20231027	3265	-39.08	20230421	1660	19.82	20231027	1.56	N	340440	100	28 억		126195	N	N	0	N	00	N