KissMeData/187790/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	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
3	20231229	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
4	20231229	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
5	20231229	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
6	20231229	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
7	20231229	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
8	20231229	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
9	20231229	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	297029635	218733	79.65	1341	1371	1332	1757	947	1352	1357.92	1.38	34240	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		424500	N	N	0	N	00	N
10	20231228	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	296599762	218416	79.54	1341	1371	1332	1757	947	1352	1357.92	1.27	0	31309	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.71	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
11	20231228	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	13	2	0.96	262821465	193636	70.51	1341	1371	1332	1757	947	1352	1357.30	1.27	0	28678	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	421	-3.93	1.53	12	0.63	-347.00	893.00	1960	20230821	-30.36	1010	20221229	35.15	1960	-30.36	20230821	1020	33.82	20230103	1960	-30.36	20230821	1010	35.15	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
12	20231228	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	11	2	0.81	235845333	173864	63.31	1341	1371	1332	1757	947	1352	1356.49	1.27	0	27596	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	420	-3.93	1.53	12	0.56	-347.00	893.00	1960	20230821	-30.46	1010	20221229	34.95	1960	-30.46	20230821	1020	33.63	20230103	1960	-30.46	20230821	1010	34.95	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
13	20231228	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	2	2	0.15	209718147	154655	56.32	1341	1371	1332	1757	947	1352	1356.04	1.27	0	24516	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	418	-3.90	1.52	12	0.50	-347.00	893.00	1960	20230821	-30.92	1010	20221229	34.06	1960	-30.92	20230821	1020	32.75	20230103	1960	-30.92	20230821	1010	34.06	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
14	20231228	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	8	2	0.59	186416036	137458	50.06	1341	1371	1332	1757	947	1352	1356.17	1.27	0	24578	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.45	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1960	-30.61	20230821	1020	33.33	20230103	1960	-30.61	20230821	1010	34.65	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
15	20231228	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	5	2	0.37	109686121	81092	29.53	1341	1364	1332	1757	947	1352	1352.61	1.27	0	9301	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.91	1.52	12	0.26	-347.00	893.00	1960	20230821	-30.77	1010	20221229	34.36	1960	-30.77	20230821	1020	33.04	20230103	1960	-30.77	20230821	1010	34.36	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
16	20231228	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	7	2	0.52	92056169	68083	24.79	1341	1364	1332	1757	947	1352	1352.12	1.27	0	7791	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	419	-3.92	1.52	12	0.22	-347.00	893.00	1960	20230821	-30.66	1010	20221229	34.55	1960	-30.66	20230821	1020	33.24	20230103	1960	-30.66	20230821	1010	34.55	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
17	20231228	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	0	3	0.00	31720862	23616	8.60	1341	1362	1332	1757	947	1352	1343.19	1.27	0	4803	1394	1372	1341	1319	1288	1384	1331	154	405	500	940	1	1	30840830	417	-3.90	1.51	12	0.08	-347.00	893.00	1960	20230821	-31.02	1010	20221229	33.86	1960	-31.02	20230821	1020	32.55	20230103	1960	-31.02	20230821	1010	33.86	20221229	2.43	N	187790	500	154 억		390260	N	N	0	N	00	N
18	20231227	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	20	2	1.50	364478747	273462	94.15	1332	1363	1310	1731	933	1332	1332.83	1.00	0	80094	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	417	-3.90	1.51	12	0.89	-347.00	893.00	1960	20230821	-31.02	1010	20221229	33.86	1960	-31.02	20230821	1020	32.55	20230103	1960	-31.02	20230821	1010	33.86	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
19	20231227	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	23	2	1.73	343410647	257887	88.79	1332	1363	1310	1731	933	1332	1331.63	1.00	0	79313	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	418	-3.90	1.52	12	0.84	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1960	-30.87	20230821	1020	32.84	20230103	1960	-30.87	20230821	1010	34.16	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
20	20231227	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	27	2	2.03	314458092	236526	81.43	1332	1363	1310	1731	933	1332	1329.49	1.00	0	78132	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	419	-3.92	1.52	12	0.77	-347.00	893.00	1960	20230821	-30.66	1010	20221229	34.55	1960	-30.66	20230821	1020	33.24	20230103	1960	-30.66	20230821	1010	34.55	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
21	20231227	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	23	2	1.73	280368026	211380	72.77	1332	1363	1310	1731	933	1332	1326.37	1.00	0	76848	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	418	-3.90	1.52	12	0.69	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1960	-30.87	20230821	1020	32.84	20230103	1960	-30.87	20230821	1010	34.16	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
22	20231227	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	12	2	0.90	212163101	160901	55.40	1332	1344	1310	1731	933	1332	1318.59	1.00	0	59791	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	415	-3.87	1.51	12	0.52	-347.00	893.00	1960	20230821	-31.43	1010	20221229	33.07	1960	-31.43	20230821	1020	31.76	20230103	1960	-31.43	20230821	1010	33.07	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
23	20231227	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-2	5	-0.15	192388861	146070	50.29	1332	1344	1310	1731	933	1332	1317.10	1.00	0	57372	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	410	-3.83	1.49	12	0.47	-347.00	893.00	1960	20230821	-32.14	1010	20221229	31.68	1960	-32.14	20230821	1020	30.39	20230103	1960	-32.14	20230821	1010	31.68	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
24	20231227	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-15	5	-1.13	114350456	86682	29.84	1332	1344	1310	1731	933	1332	1319.19	1.00	0	23342	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	406	-3.80	1.47	12	0.28	-347.00	893.00	1960	20230821	-32.81	1010	20221229	30.40	1960	-32.81	20230821	1020	29.12	20230103	1960	-32.81	20230821	1010	30.40	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
25	20231227	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	12	2	0.90	4390302	3281	1.13	1332	1344	1332	1731	933	1332	1338.10	1.00	0	1022	1380	1355	1343	1318	1306	1350	1313	154	399	500	930	1	1	30840830	415	-3.87	1.51	12	0.01	-347.00	893.00	1960	20230821	-31.43	1010	20221229	33.07	1960	-31.43	20230821	1020	31.76	20230103	1960	-31.43	20230821	1010	33.07	20221229	2.51	N	187790	500	154 억		308702	N	N	0	N	00	N
26	20231226	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	0	3	0.00	391702279	290146	88.94	1345	1368	1331	1731	933	1332	1350.03	1.11	0	-26878	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	411	-3.84	1.49	12	0.94	-347.00	893.00	1960	20230821	-32.04	1010	20221229	31.88	1960	-32.04	20230821	1020	30.59	20230103	1960	-32.04	20230821	1010	31.88	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
27	20231226	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	0	3	0.00	383563281	284035	87.07	1345	1368	1332	1731	933	1332	1350.42	1.11	0	-26317	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	411	-3.84	1.49	12	0.92	-347.00	893.00	1960	20230821	-32.04	1010	20221229	31.88	1960	-32.04	20230821	1020	30.59	20230103	1960	-32.04	20230821	1010	31.88	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
28	20231226	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	15	2	1.13	341318170	252401	77.37	1345	1368	1338	1731	933	1332	1352.30	1.11	0	-24899	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	415	-3.88	1.51	12	0.82	-347.00	893.00	1960	20230821	-31.28	1010	20221229	33.37	1960	-31.28	20230821	1020	32.06	20230103	1960	-31.28	20230821	1010	33.37	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
29	20231226	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	10	2	0.75	319299146	236009	72.35	1345	1368	1338	1731	933	1332	1352.93	1.11	0	-21504	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	414	-3.87	1.50	12	0.77	-347.00	893.00	1960	20230821	-31.53	1010	20221229	32.87	1960	-31.53	20230821	1020	31.57	20230103	1960	-31.53	20230821	1010	32.87	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
30	20231226	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	9	2	0.68	299119259	220975	67.74	1345	1368	1338	1731	933	1332	1353.65	1.11	0	-19874	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	414	-3.86	1.50	12	0.72	-347.00	893.00	1960	20230821	-31.58	1010	20221229	32.77	1960	-31.58	20230821	1020	31.47	20230103	1960	-31.58	20230821	1010	32.77	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
31	20231226	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	22	2	1.65	239865462	177048	54.27	1345	1368	1338	1731	933	1332	1354.83	1.11	0	4842	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	418	-3.90	1.52	12	0.57	-347.00	893.00	1960	20230821	-30.92	1010	20221229	34.06	1960	-30.92	20230821	1020	32.75	20230103	1960	-30.92	20230821	1010	34.06	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
32	20231226	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	23	2	1.73	196358138	144967	44.44	1345	1368	1338	1731	933	1332	1354.53	1.11	0	10048	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	418	-3.90	1.52	12	0.47	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1960	-30.87	20230821	1020	32.84	20230103	1960	-30.87	20230821	1010	34.16	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
33	20231226	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	14	2	1.05	29554071	21905	6.71	1345	1357	1345	1731	933	1332	1349.35	1.11	0	-8654	1392	1361	1341	1310	1290	1352	1301	154	399	500	930	1	1	30840830	415	-3.88	1.51	12	0.07	-347.00	893.00	1960	20230821	-31.33	1010	20221229	33.27	1960	-31.33	20230821	1020	31.96	20230103	1960	-31.33	20230821	1010	33.27	20221229	2.56	N	187790	500	154 억		342296	N	N	0	N	00	N
34	20231222	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	15	2	1.14	437888439	324978	108.70	1340	1372	1321	1712	922	1317	1347.49	1.03	0	23662	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	411	-3.84	1.49	12	1.05	-347.00	893.00	1960	20230821	-32.04	1010	20221229	31.88	1960	-32.04	20230821	1020	30.59	20230103	1960	-32.04	20230821	1010	31.88	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
35	20231222	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	6	2	0.46	415599837	308268	103.11	1340	1372	1322	1712	922	1317	1348.23	1.03	0	31051	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	408	-3.81	1.48	12	1.00	-347.00	893.00	1960	20230821	-32.50	1010	20221229	30.99	1960	-32.50	20230821	1020	29.71	20230103	1960	-32.50	20230821	1010	30.99	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
36	20231222	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	13	2	0.99	384655823	285000	95.33	1340	1372	1324	1712	922	1317	1349.73	1.03	0	37219	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	410	-3.83	1.49	12	0.92	-347.00	893.00	1960	20230821	-32.14	1010	20221229	31.68	1960	-32.14	20230821	1020	30.39	20230103	1960	-32.14	20230821	1010	31.68	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
37	20231222	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	31	2	2.35	349402180	258614	86.50	1340	1372	1324	1712	922	1317	1351.12	1.03	0	52190	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	416	-3.88	1.51	12	0.84	-347.00	893.00	1960	20230821	-31.22	1010	20221229	33.47	1960	-31.22	20230821	1020	32.16	20230103	1960	-31.22	20230821	1010	33.47	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
38	20231222	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	41	2	3.11	309556442	229051	76.61	1340	1372	1324	1712	922	1317	1351.55	1.03	0	50346	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	419	-3.91	1.52	12	0.74	-347.00	893.00	1960	20230821	-30.71	1010	20221229	34.46	1960	-30.71	20230821	1020	33.14	20230103	1960	-30.71	20230821	1010	34.46	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
39	20231222	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	33	2	2.51	244440066	181058	60.56	1340	1372	1324	1712	922	1317	1350.16	1.03	0	58252	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	416	-3.89	1.51	12	0.59	-347.00	893.00	1960	20230821	-31.12	1010	20221229	33.66	1960	-31.12	20230821	1020	32.35	20230103	1960	-31.12	20230821	1010	33.66	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
40	20231222	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	29	2	2.20	119543911	88913	29.74	1340	1355	1324	1712	922	1317	1344.66	1.03	0	4662	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	415	-3.88	1.51	12	0.29	-347.00	893.00	1960	20230821	-31.33	1010	20221229	33.27	1960	-31.33	20230821	1020	31.96	20230103	1960	-31.33	20230821	1010	33.27	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
41	20231222	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	23	2	1.75	20460208	15288	5.11	1340	1343	1324	1712	922	1317	1339.04	1.03	0	-6476	1361	1339	1328	1306	1295	1333	1300	154	395	500	920	1	1	30840830	413	-3.86	1.50	12	0.05	-347.00	893.00	1960	20230821	-31.63	1010	20221229	32.67	1960	-31.63	20230821	1020	31.37	20230103	1960	-31.63	20230821	1010	32.67	20221229	2.60	N	187790	500	154 억		318639	N	N	0	N	00	N
42	20231221	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-33	5	-2.44	391290231	294106	105.24	1350	1350	1317	1755	945	1350	1330.57	1.02	0	4431	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	406	-3.80	1.47	12	0.95	-347.00	893.00	1960	20230821	-32.81	1010	20221229	30.40	1960	-32.81	20230821	1020	29.12	20230103	1960	-32.81	20230821	1010	30.40	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
43	20231221	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-30	5	-2.22	347495522	260910	93.36	1350	1350	1319	1755	945	1350	1331.85	1.02	0	967	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	407	-3.80	1.48	12	0.85	-347.00	893.00	1960	20230821	-32.65	1010	20221229	30.69	1960	-32.65	20230821	1020	29.41	20230103	1960	-32.65	20230821	1010	30.69	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
44	20231221	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	-29	5	-2.15	288813942	216481	77.46	1350	1350	1321	1755	945	1350	1334.13	1.02	0	-3763	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	407	-3.81	1.48	12	0.70	-347.00	893.00	1960	20230821	-32.60	1010	20221229	30.79	1960	-32.60	20230821	1020	29.51	20230103	1960	-32.60	20230821	1010	30.79	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
45	20231221	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-21	5	-1.56	233015117	174434	62.42	1350	1350	1325	1755	945	1350	1335.83	1.02	0	-2544	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	410	-3.83	1.49	12	0.57	-347.00	893.00	1960	20230821	-32.19	1010	20221229	31.58	1960	-32.19	20230821	1020	30.29	20230103	1960	-32.19	20230821	1010	31.58	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
46	20231221	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-20	5	-1.48	195914757	146531	52.43	1350	1350	1329	1755	945	1350	1337.01	1.02	0	-2727	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	410	-3.83	1.49	12	0.48	-347.00	893.00	1960	20230821	-32.14	1010	20221229	31.68	1960	-32.14	20230821	1020	30.39	20230103	1960	-32.14	20230821	1010	31.68	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
47	20231221	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-10	5	-0.74	169724849	126879	45.40	1350	1350	1331	1755	945	1350	1337.68	1.02	0	-3056	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	413	-3.86	1.50	12	0.41	-347.00	893.00	1960	20230821	-31.63	1010	20221229	32.67	1960	-31.63	20230821	1020	31.37	20230103	1960	-31.63	20230821	1010	32.67	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
48	20231221	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-12	5	-0.89	114159534	85376	30.55	1350	1350	1331	1755	945	1350	1337.13	1.02	0	4980	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	413	-3.86	1.50	12	0.28	-347.00	893.00	1960	20230821	-31.73	1010	20221229	32.48	1960	-31.73	20230821	1020	31.18	20230103	1960	-31.73	20230821	1010	32.48	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
49	20231221	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-8	5	-0.59	10919286	8121	2.91	1350	1350	1342	1755	945	1350	1344.53	1.02	0	-278	1378	1364	1356	1342	1334	1360	1338	154	405	500	940	1	1	30840830	414	-3.87	1.50	12	0.03	-347.00	893.00	1960	20230821	-31.53	1010	20221229	32.87	1960	-31.53	20230821	1020	31.57	20230103	1960	-31.53	20230821	1010	32.87	20221229	2.59	N	187790	500	154 억		314208	N	N	0	N	00	N
50	20231220	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-12	5	-0.88	377374273	278524	76.62	1360	1370	1348	1770	954	1362	1354.93	1.00	0	4266	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	416	-3.89	1.51	12	0.90	-347.00	893.00	1960	20230821	-31.12	1010	20221229	33.66	1960	-31.12	20230821	1020	32.35	20230103	1960	-31.12	20230821	1010	33.66	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
51	20231220	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-7	5	-0.51	355400048	262255	72.14	1360	1370	1348	1770	954	1362	1355.17	1.00	0	3746	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	418	-3.90	1.52	12	0.85	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1960	-30.87	20230821	1020	32.84	20230103	1960	-30.87	20230821	1010	34.16	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
52	20231220	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	1	2	0.07	291242125	214869	59.11	1360	1370	1348	1770	954	1362	1355.44	1.00	0	22591	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	420	-3.93	1.53	12	0.70	-347.00	893.00	1960	20230821	-30.46	1010	20221229	34.95	1960	-30.46	20230821	1020	33.63	20230103	1960	-30.46	20230821	1010	34.95	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
53	20231220	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-11	5	-0.81	224653650	165592	45.55	1360	1370	1348	1770	954	1362	1356.67	1.00	0	27194	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	417	-3.89	1.51	12	0.54	-347.00	893.00	1960	20230821	-31.07	1010	20221229	33.76	1960	-31.07	20230821	1020	32.45	20230103	1960	-31.07	20230821	1010	33.76	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
54	20231220	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-3	5	-0.22	128892633	94810	26.08	1360	1370	1352	1770	954	1362	1359.48	1.00	0	19515	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	419	-3.92	1.52	12	0.31	-347.00	893.00	1960	20230821	-30.66	1010	20221229	34.55	1960	-30.66	20230821	1020	33.24	20230103	1960	-30.66	20230821	1010	34.55	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
55	20231220	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	2	2	0.15	99277550	73097	20.11	1360	1370	1352	1770	954	1362	1358.16	1.00	0	16883	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	421	-3.93	1.53	12	0.24	-347.00	893.00	1960	20230821	-30.41	1010	20221229	35.05	1960	-30.41	20230821	1020	33.73	20230103	1960	-30.41	20230821	1010	35.05	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
56	20231220	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	-4	5	-0.29	62587841	46123	12.69	1360	1370	1352	1770	954	1362	1356.98	1.00	0	7620	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	419	-3.91	1.52	12	0.15	-347.00	893.00	1960	20230821	-30.71	1010	20221229	34.46	1960	-30.71	20230821	1020	33.14	20230103	1960	-30.71	20230821	1010	34.46	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
57	20231220	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-3	5	-0.22	16721206	12305	3.38	1360	1370	1352	1770	954	1362	1358.90	1.00	0	2950	1427	1394	1372	1339	1317	1383	1328	154	408	500	950	1	1	30840830	419	-3.92	1.52	12	0.04	-347.00	893.00	1960	20230821	-30.66	1010	20221229	34.55	1960	-30.66	20230821	1020	33.24	20230103	1960	-30.66	20230821	1010	34.55	20221229	2.61	N	187790	500	154 억		309942	N	N	0	N	00	N
58	20231219	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	-12	5	-0.87	499510080	363102	105.93	1375	1405	1350	1786	962	1374	1375.68	1.03	0	-4825	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	420	-3.93	1.53	12	1.18	-347.00	893.00	1960	20230821	-30.51	1010	20221229	34.85	1960	-30.51	20230821	1020	33.53	20230103	1960	-30.51	20230821	1010	34.85	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
59	20231219	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-10	5	-0.73	480428588	349099	101.84	1375	1405	1350	1786	962	1374	1376.20	1.03	0	-4279	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	421	-3.93	1.53	12	1.13	-347.00	893.00	1960	20230821	-30.41	1010	20221229	35.05	1960	-30.41	20230821	1020	33.73	20230103	1960	-30.41	20230821	1010	35.05	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
60	20231219	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	5	2	0.36	420755292	305444	89.11	1375	1405	1350	1786	962	1374	1377.52	1.03	0	1424	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	425	-3.97	1.54	12	0.99	-347.00	893.00	1960	20230821	-29.64	1010	20221229	36.53	1960	-29.64	20230821	1020	35.20	20230103	1960	-29.64	20230821	1010	36.53	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
61	20231219	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-3	5	-0.22	386996239	280911	81.95	1375	1405	1350	1786	962	1374	1377.65	1.03	0	14270	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	423	-3.95	1.54	12	0.91	-347.00	893.00	1960	20230821	-30.05	1010	20221229	35.74	1960	-30.05	20230821	1020	34.41	20230103	1960	-30.05	20230821	1010	35.74	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
62	20231219	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	3	2	0.22	342596401	248533	72.51	1375	1405	1350	1786	962	1374	1378.48	1.03	0	21282	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	425	-3.97	1.54	12	0.81	-347.00	893.00	1960	20230821	-29.74	1010	20221229	36.34	1960	-29.74	20230821	1020	35.00	20230103	1960	-29.74	20230821	1010	36.34	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
63	20231219	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	16	2	1.16	181528250	132970	38.79	1375	1390	1350	1786	962	1374	1365.17	1.03	0	18893	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	429	-4.01	1.56	12	0.43	-347.00	893.00	1960	20230821	-29.08	1010	20221229	37.62	1960	-29.08	20230821	1020	36.27	20230103	1960	-29.08	20230821	1010	37.62	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
64	20231219	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-1	5	-0.07	138183485	101510	29.61	1375	1383	1350	1786	962	1374	1361.25	1.03	0	7901	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	423	-3.96	1.54	12	0.33	-347.00	893.00	1960	20230821	-29.95	1010	20221229	35.94	1960	-29.95	20230821	1020	34.61	20230103	1960	-29.95	20230821	1010	35.94	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
65	20231219	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-18	5	-1.31	18616579	13627	3.98	1375	1383	1356	1786	962	1374	1366.02	1.03	0	-5026	1409	1391	1373	1355	1337	1400	1364	154	412	500	960	1	1	30840830	418	-3.91	1.52	12	0.04	-347.00	893.00	1960	20230821	-30.82	1010	20221229	34.26	1960	-30.82	20230821	1020	32.94	20230103	1960	-30.82	20230821	1010	34.26	20221229	2.72	N	187790	500	154 억		316892	N	N	0	N	00	N
66	20231218	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	1	2	0.07	470564116	341927	55.90	1371	1391	1355	1784	962	1373	1376.21	1.19	0	-39886	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	424	-3.96	1.54	12	1.11	-347.00	893.00	1960	20230821	-29.90	1010	20221229	36.04	1960	-29.90	20230821	1020	34.71	20230103	1960	-29.90	20230821	1010	36.04	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
67	20231218	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	0	3	0.00	450526073	327335	53.51	1371	1391	1355	1784	962	1373	1376.35	1.19	0	-40325	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	423	-3.96	1.54	12	1.06	-347.00	893.00	1960	20230821	-29.95	1010	20221229	35.94	1960	-29.95	20230821	1020	34.61	20230103	1960	-29.95	20230821	1010	35.94	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
68	20231218	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-1	5	-0.07	423508669	307634	50.29	1371	1391	1355	1784	962	1373	1376.66	1.19	0	-42634	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	423	-3.95	1.54	12	1.00	-347.00	893.00	1960	20230821	-30.00	1010	20221229	35.84	1960	-30.00	20230821	1020	34.51	20230103	1960	-30.00	20230821	1010	35.84	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
69	20231218	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	4	2	0.29	379427047	275496	45.04	1371	1391	1355	1784	962	1373	1377.25	1.19	0	-30805	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	425	-3.97	1.54	12	0.89	-347.00	893.00	1960	20230821	-29.74	1010	20221229	36.34	1960	-29.74	20230821	1020	35.00	20230103	1960	-29.74	20230821	1010	36.34	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
70	20231218	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	5	2	0.36	327660459	237817	38.88	1371	1391	1355	1784	962	1373	1377.78	1.19	0	-27856	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	425	-3.97	1.54	12	0.77	-347.00	893.00	1960	20230821	-29.69	1010	20221229	36.44	1960	-29.69	20230821	1020	35.10	20230103	1960	-29.69	20230821	1010	36.44	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
71	20231218	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	8	2	0.58	293814043	213272	34.87	1371	1391	1355	1784	962	1373	1377.65	1.19	0	-26544	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	426	-3.98	1.55	12	0.69	-347.00	893.00	1960	20230821	-29.54	1010	20221229	36.73	1960	-29.54	20230821	1020	35.39	20230103	1960	-29.54	20230821	1010	36.73	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
72	20231218	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	8	2	0.58	229393869	166361	27.20	1371	1391	1355	1784	962	1373	1378.89	1.19	0	-30130	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	426	-3.98	1.55	12	0.54	-347.00	893.00	1960	20230821	-29.54	1010	20221229	36.73	1960	-29.54	20230821	1020	35.39	20230103	1960	-29.54	20230821	1010	36.73	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
73	20231218	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	9	2	0.66	55170264	40271	6.58	1371	1389	1355	1784	962	1373	1369.98	1.19	0	-5662	1423	1397	1349	1323	1275	1411	1337	154	411	500	960	1	1	30840830	426	-3.98	1.55	12	0.13	-347.00	893.00	1960	20230821	-29.49	1010	20221229	36.83	1960	-29.49	20230821	1020	35.49	20230103	1960	-29.49	20230821	1010	36.83	20221229	2.77	N	187790	500	154 억		366852	N	N	0	N	00	N
74	20231215	160847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	53	2	4.02	814398136	603668	351.88	1319	1375	1301	1716	924	1320	1348.99	1.03	0	46953	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	423	-3.96	1.54	12	1.96	-347.00	893.00	1960	20230821	-29.95	1010	20221229	35.94	1960	-29.95	20230821	1020	34.61	20230103	1960	-29.95	20230821	1010	35.94	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
75	20231215	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	52	2	3.94	775638444	575415	335.42	1319	1375	1301	1716	924	1320	1347.99	1.03	0	47669	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	423	-3.95	1.54	12	1.87	-347.00	893.00	1960	20230821	-30.00	1010	20221229	35.84	1960	-30.00	20230821	1020	34.51	20230103	1960	-30.00	20230821	1010	35.84	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
76	20231215	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	31	2	2.35	640133007	475740	277.31	1319	1365	1301	1716	924	1320	1345.58	1.03	0	47433	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	417	-3.89	1.51	12	1.54	-347.00	893.00	1960	20230821	-31.07	1010	20221229	33.76	1960	-31.07	20230821	1020	32.45	20230103	1960	-31.07	20230821	1010	33.76	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
77	20231215	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	36	2	2.73	605329971	450067	262.35	1319	1365	1301	1716	924	1320	1345.01	1.03	0	49025	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	418	-3.91	1.52	12	1.46	-347.00	893.00	1960	20230821	-30.82	1010	20221229	34.26	1960	-30.82	20230821	1020	32.94	20230103	1960	-30.82	20230821	1010	34.26	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
78	20231215	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	35	2	2.65	547973081	407708	237.66	1319	1365	1301	1716	924	1320	1344.07	1.03	0	44731	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	418	-3.90	1.52	12	1.32	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1960	-30.87	20230821	1020	32.84	20230103	1960	-30.87	20230821	1010	34.16	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
79	20231215	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	36	2	2.73	508109705	378284	220.51	1319	1365	1301	1716	924	1320	1343.23	1.03	0	44568	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	418	-3.91	1.52	12	1.23	-347.00	893.00	1960	20230821	-30.82	1010	20221229	34.26	1960	-30.82	20230821	1020	32.94	20230103	1960	-30.82	20230821	1010	34.26	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
80	20231215	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	31	2	2.35	375078236	280165	163.31	1319	1357	1301	1716	924	1320	1338.82	1.03	0	55578	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	417	-3.89	1.51	12	0.91	-347.00	893.00	1960	20230821	-31.07	1010	20221229	33.76	1960	-31.07	20230821	1020	32.45	20230103	1960	-31.07	20230821	1010	33.76	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
81	20231215	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-9	5	-0.68	25257458	19336	11.27	1319	1319	1301	1716	924	1320	1305.81	1.03	0	5787	1339	1329	1319	1309	1299	1334	1314	154	396	500	920	1	1	30840830	404	-3.78	1.47	12	0.06	-347.00	893.00	1960	20230821	-33.11	1010	20221229	29.80	1960	-33.11	20230821	1020	28.53	20230103	1960	-33.11	20230821	1010	29.80	20221229	2.75	N	187790	500	154 억		317562	N	N	0	N	00	N
82	20231214	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	10	2	0.76	221978853	168887	68.81	1310	1329	1309	1703	917	1310	1314.36	1.12	0	-28028	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	407	-3.80	1.48	12	0.55	-347.00	893.00	1960	20230821	-32.65	1010	20221229	30.69	1960	-32.65	20230821	1020	29.41	20230103	1960	-32.65	20230821	1010	30.69	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
83	20231214	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	9	2	0.69	206067670	156828	63.89	1310	1329	1309	1703	917	1310	1313.97	1.12	0	-27800	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	407	-3.80	1.48	12	0.51	-347.00	893.00	1960	20230821	-32.70	1010	20221229	30.59	1960	-32.70	20230821	1020	29.31	20230103	1960	-32.70	20230821	1010	30.59	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
84	20231214	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	4	2	0.31	170443080	129685	52.84	1310	1329	1309	1703	917	1310	1314.29	1.12	0	-26344	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	405	-3.79	1.47	12	0.42	-347.00	893.00	1960	20230821	-32.96	1010	20221229	30.10	1960	-32.96	20230821	1020	28.82	20230103	1960	-32.96	20230821	1010	30.10	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
85	20231214	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-1	5	-0.08	164142684	124889	50.88	1310	1329	1309	1703	917	1310	1314.31	1.12	0	-25691	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	404	-3.77	1.47	12	0.40	-347.00	893.00	1960	20230821	-33.21	1010	20221229	29.60	1960	-33.21	20230821	1020	28.33	20230103	1960	-33.21	20230821	1010	29.60	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
86	20231214	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	4	2	0.31	127809352	97186	39.60	1310	1329	1309	1703	917	1310	1315.10	1.12	0	-24434	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	405	-3.79	1.47	12	0.32	-347.00	893.00	1960	20230821	-32.96	1010	20221229	30.10	1960	-32.96	20230821	1020	28.82	20230103	1960	-32.96	20230821	1010	30.10	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
87	20231214	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	4	2	0.31	107915954	82018	33.42	1310	1329	1309	1703	917	1310	1315.76	1.12	0	-20411	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	405	-3.79	1.47	12	0.27	-347.00	893.00	1960	20230821	-32.96	1010	20221229	30.10	1960	-32.96	20230821	1020	28.82	20230103	1960	-32.96	20230821	1010	30.10	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
88	20231214	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	6	2	0.46	77294213	58668	23.90	1310	1329	1310	1703	917	1310	1317.49	1.12	0	-18288	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	406	-3.79	1.47	12	0.19	-347.00	893.00	1960	20230821	-32.86	1010	20221229	30.30	1960	-32.86	20230821	1020	29.02	20230103	1960	-32.86	20230821	1010	30.30	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
89	20231214	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	8	2	0.61	9841333	7503	3.06	1310	1329	1310	1703	917	1310	1311.65	1.12	0	504	1362	1335	1318	1291	1274	1327	1283	154	393	500	910	1	1	30840830	406	-3.80	1.48	12	0.02	-347.00	893.00	1960	20230821	-32.76	1010	20221229	30.50	1960	-32.76	20230821	1020	29.22	20230103	1960	-32.76	20230821	1010	30.50	20221229	2.76	N	187790	500	154 억		345590	N	N	0	N	00	N
90	20231213	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-29	5	-2.17	320091299	244292	96.92	1339	1345	1301	1740	938	1339	1310.28	1.22	0	-30912	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	404	-3.78	1.47	12	0.79	-347.00	893.00	1960	20230821	-33.16	1010	20221229	29.70	1960	-33.16	20230821	1020	28.43	20230103	1960	-33.16	20230821	1010	29.70	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
91	20231213	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-28	5	-2.09	309830904	236474	93.82	1339	1345	1301	1740	938	1339	1310.21	1.22	0	-31154	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	404	-3.78	1.47	12	0.77	-347.00	893.00	1960	20230821	-33.11	1010	20221229	29.80	1960	-33.11	20230821	1020	28.53	20230103	1960	-33.11	20230821	1010	29.80	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
92	20231213	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-26	5	-1.94	263181127	200836	79.68	1339	1345	1301	1740	938	1339	1310.43	1.22	0	-30063	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	405	-3.78	1.47	12	0.65	-347.00	893.00	1960	20230821	-33.01	1010	20221229	30.00	1960	-33.01	20230821	1020	28.73	20230103	1960	-33.01	20230821	1010	30.00	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
93	20231213	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-23	5	-1.72	254973353	194578	77.20	1339	1345	1301	1740	938	1339	1310.39	1.22	0	-30153	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	406	-3.79	1.47	12	0.63	-347.00	893.00	1960	20230821	-32.86	1010	20221229	30.30	1960	-32.86	20230821	1020	29.02	20230103	1960	-32.86	20230821	1010	30.30	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
94	20231213	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-29	5	-2.17	233317854	178091	70.66	1339	1345	1301	1740	938	1339	1310.10	1.22	0	-30661	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	404	-3.78	1.47	12	0.58	-347.00	893.00	1960	20230821	-33.16	1010	20221229	29.70	1960	-33.16	20230821	1020	28.43	20230103	1960	-33.16	20230821	1010	29.70	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
95	20231213	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-29	5	-2.17	198479755	151450	60.09	1339	1345	1301	1740	938	1339	1310.53	1.22	0	-28955	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	404	-3.78	1.47	12	0.49	-347.00	893.00	1960	20230821	-33.16	1010	20221229	29.70	1960	-33.16	20230821	1020	28.43	20230103	1960	-33.16	20230821	1010	29.70	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
96	20231213	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-33	5	-2.46	157171591	119832	47.54	1339	1345	1301	1740	938	1339	1311.60	1.22	0	-39251	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	403	-3.76	1.46	12	0.39	-347.00	893.00	1960	20230821	-33.37	1010	20221229	29.31	1960	-33.37	20230821	1020	28.04	20230103	1960	-33.37	20230821	1010	29.31	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
97	20231213	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-11	5	-0.82	11025961	8267	3.28	1339	1345	1325	1740	938	1339	1333.73	1.22	0	-3643	1381	1359	1337	1315	1293	1371	1327	154	401	500	930	1	1	30840830	410	-3.83	1.49	12	0.03	-347.00	893.00	1960	20230821	-32.24	1010	20221229	31.49	1960	-32.24	20230821	1020	30.20	20230103	1960	-32.24	20230821	1010	31.49	20221229	2.73	N	187790	500	154 억		376489	N	N	0	N	00	N
98	20231212	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	4	2	0.30	333331749	249789	65.01	1334	1359	1315	1735	935	1335	1334.45	1.24	0	-5825	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	413	-3.86	1.50	12	0.81	-347.00	893.00	1960	20230821	-31.68	1010	20221229	32.57	1960	-31.68	20230821	1020	31.27	20230103	1960	-31.68	20230821	1010	32.57	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
99	20231212	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	2	2	0.15	319934311	239796	62.41	1334	1359	1315	1735	935	1335	1334.19	1.24	0	-6903	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	412	-3.85	1.50	12	0.78	-347.00	893.00	1960	20230821	-31.79	1010	20221229	32.38	1960	-31.79	20230821	1020	31.08	20230103	1960	-31.79	20230821	1010	32.38	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
100	20231212	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	2	2	0.15	295676418	221658	57.69	1334	1359	1315	1735	935	1335	1333.93	1.24	0	-5627	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	412	-3.85	1.50	12	0.72	-347.00	893.00	1960	20230821	-31.79	1010	20221229	32.38	1960	-31.79	20230821	1020	31.08	20230103	1960	-31.79	20230821	1010	32.38	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
101	20231212	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-1	5	-0.07	243734168	182847	47.59	1334	1359	1315	1735	935	1335	1333.00	1.24	0	-12578	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	411	-3.84	1.49	12	0.59	-347.00	893.00	1960	20230821	-31.94	1010	20221229	32.08	1960	-31.94	20230821	1020	30.78	20230103	1960	-31.94	20230821	1010	32.08	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
102	20231212	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-2	5	-0.15	223528132	167703	43.65	1334	1359	1315	1735	935	1335	1332.88	1.24	0	-6159	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	411	-3.84	1.49	12	0.54	-347.00	893.00	1960	20230821	-31.99	1010	20221229	31.98	1960	-31.99	20230821	1020	30.69	20230103	1960	-31.99	20230821	1010	31.98	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
103	20231212	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	0	3	0.00	177450037	133136	34.65	1334	1359	1315	1735	935	1335	1332.85	1.24	0	-5353	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	412	-3.85	1.49	12	0.43	-347.00	893.00	1960	20230821	-31.89	1010	20221229	32.18	1960	-31.89	20230821	1020	30.88	20230103	1960	-31.89	20230821	1010	32.18	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
104	20231212	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-10	5	-0.75	80491237	60766	15.82	1334	1335	1315	1735	935	1335	1324.61	1.24	0	-10655	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	409	-3.82	1.48	12	0.20	-347.00	893.00	1960	20230821	-32.40	1010	20221229	31.19	1960	-32.40	20230821	1020	29.90	20230103	1960	-32.40	20230821	1010	31.19	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
105	20231212	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-8	5	-0.60	23077880	17316	4.51	1334	1335	1324	1735	935	1335	1332.75	1.24	0	-6390	1373	1354	1334	1315	1295	1363	1324	154	400	500	930	1	1	30840830	409	-3.82	1.49	12	0.06	-347.00	893.00	1960	20230821	-32.30	1010	20221229	31.39	1960	-32.30	20230821	1020	30.10	20230103	1960	-32.30	20230821	1010	31.39	20221229	2.78	N	187790	500	154 억		382452	N	N	0	N	00	N
106	20231211	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	15	2	1.14	508932241	381558	206.84	1320	1353	1314	1716	924	1320	1333.83	1.06	-54175	639	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	412	-3.85	1.49	12	1.24	-347.00	893.00	1960	20230821	-31.89	1010	20221229	32.18	1960	-31.89	20230821	1020	30.88	20230103	1960	-31.89	20230821	1010	32.18	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
107	20231211	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	9	2	0.68	493883158	370243	200.71	1320	1353	1314	1716	924	1320	1333.94	1.06	-54175	233	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	410	-3.83	1.49	12	1.20	-347.00	893.00	1960	20230821	-32.19	1010	20221229	31.58	1960	-32.19	20230821	1020	30.29	20230103	1960	-32.19	20230821	1010	31.58	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
108	20231211	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	13	2	0.98	451030197	337971	183.21	1320	1353	1314	1716	924	1320	1334.52	1.06	-54175	5319	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	411	-3.84	1.49	12	1.10	-347.00	893.00	1960	20230821	-31.99	1010	20221229	31.98	1960	-31.99	20230821	1020	30.69	20230103	1960	-31.99	20230821	1010	31.98	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
109	20231211	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	3	2	0.23	414373901	310296	168.21	1320	1353	1314	1716	924	1320	1335.41	1.06	-54175	19086	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	408	-3.81	1.48	12	1.01	-347.00	893.00	1960	20230821	-32.50	1010	20221229	30.99	1960	-32.50	20230821	1020	29.71	20230103	1960	-32.50	20230821	1010	30.99	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
110	20231211	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	15	2	1.14	359659494	269005	145.83	1320	1353	1314	1716	924	1320	1337.00	1.06	-54175	26426	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	412	-3.85	1.49	12	0.87	-347.00	893.00	1960	20230821	-31.89	1010	20221229	32.18	1960	-31.89	20230821	1020	30.88	20230103	1960	-31.89	20230821	1010	32.18	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
111	20231211	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	17	2	1.29	311041316	232602	126.09	1320	1353	1314	1716	924	1320	1337.23	1.06	-54175	27305	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	412	-3.85	1.50	12	0.75	-347.00	893.00	1960	20230821	-31.79	1010	20221229	32.38	1960	-31.79	20230821	1020	31.08	20230103	1960	-31.79	20230821	1010	32.38	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
112	20231211	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	21	2	1.59	245281551	183468	99.46	1320	1353	1314	1716	924	1320	1336.92	1.06	-54175	54109	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	414	-3.86	1.50	12	0.59	-347.00	893.00	1960	20230821	-31.58	1010	20221229	32.77	1960	-31.58	20230821	1020	31.47	20230103	1960	-31.58	20230821	1010	32.77	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
113	20231211	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	12	2	0.91	20625749	15590	8.45	1320	1334	1314	1716	924	1320	1323.01	1.06	-54175	6179	1348	1334	1312	1298	1276	1341	1305	154	396	500	920	1	1	30840830	411	-3.84	1.49	12	0.05	-347.00	893.00	1960	20230821	-32.04	1010	20221229	31.88	1960	-32.04	20230821	1020	30.59	20230103	1960	-32.04	20230821	1010	31.88	20221229	2.72	N	187790	500	154 억		327637	N	N	0	N	00	N
114	20231208	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	20	2	1.54	240352828	183115	73.25	1299	1326	1290	1690	910	1300	1312.57	1.06	0	55651	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	407	-3.80	1.48	12	0.59	-347.00	893.00	1960	20230821	-32.65	1010	20221229	30.69	1960	-32.65	20230821	1020	29.41	20230103	1960	-32.65	20230821	1010	30.69	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
115	20231208	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	15	2	1.15	229633942	174973	69.99	1299	1326	1290	1690	910	1300	1312.40	1.06	0	55977	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	406	-3.79	1.47	12	0.57	-347.00	893.00	1960	20230821	-32.91	1010	20221229	30.20	1960	-32.91	20230821	1020	28.92	20230103	1960	-32.91	20230821	1010	30.20	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
116	20231208	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	18	2	1.38	187015291	142585	57.04	1299	1326	1290	1690	910	1300	1311.61	1.06	0	51512	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	406	-3.80	1.48	12	0.46	-347.00	893.00	1960	20230821	-32.76	1010	20221229	30.50	1960	-32.76	20230821	1020	29.22	20230103	1960	-32.76	20230821	1010	30.50	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
117	20231208	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	13	2	1.00	167326970	127646	51.06	1299	1326	1290	1690	910	1300	1310.87	1.06	0	45849	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	405	-3.78	1.47	12	0.41	-347.00	893.00	1960	20230821	-33.01	1010	20221229	30.00	1960	-33.01	20230821	1020	28.73	20230103	1960	-33.01	20230821	1010	30.00	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
118	20231208	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	17	2	1.31	123199681	94079	37.63	1299	1326	1290	1690	910	1300	1309.53	1.06	0	41053	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	406	-3.80	1.47	12	0.31	-347.00	893.00	1960	20230821	-32.81	1010	20221229	30.40	1960	-32.81	20230821	1020	29.12	20230103	1960	-32.81	20230821	1010	30.40	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
119	20231208	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	17	2	1.31	112438374	85894	34.36	1299	1326	1290	1690	910	1300	1309.04	1.06	0	43712	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	406	-3.80	1.47	12	0.28	-347.00	893.00	1960	20230821	-32.81	1010	20221229	30.40	1960	-32.81	20230821	1020	29.12	20230103	1960	-32.81	20230821	1010	30.40	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
120	20231208	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	13	2	1.00	81210367	62162	24.87	1299	1326	1290	1690	910	1300	1306.43	1.06	0	34041	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	405	-3.78	1.47	12	0.20	-347.00	893.00	1960	20230821	-33.01	1010	20221229	30.00	1960	-33.01	20230821	1020	28.73	20230103	1960	-33.01	20230821	1010	30.00	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
121	20231208	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	0	3	0.00	23669619	18198	7.28	1299	1321	1290	1690	910	1300	1300.67	1.06	0	8794	1339	1319	1303	1283	1267	1311	1275	154	390	500	910	1	1	30840830	401	-3.75	1.46	12	0.06	-347.00	893.00	1960	20230821	-33.67	1010	20221229	28.71	1960	-33.67	20230821	1020	27.45	20230103	1960	-33.67	20230821	1010	28.71	20221229	2.77	N	187790	500	154 억		327637	N	N	0	N	00	N
122	20231207	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-29	5	-2.18	323661695	248649	48.87	1323	1323	1287	1727	931	1329	1301.72	1.17	0	-39538	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	401	-3.75	1.46	12	0.81	-347.00	893.00	1960	20230821	-33.67	1010	20221229	28.71	1960	-33.67	20230821	1020	27.45	20230103	1960	-33.67	20230821	1010	28.71	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
123	20231207	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-26	5	-1.96	305677522	234813	46.15	1323	1323	1287	1727	931	1329	1301.79	1.17	0	-39952	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	402	-3.76	1.46	12	0.76	-347.00	893.00	1960	20230821	-33.52	1010	20221229	29.01	1960	-33.52	20230821	1020	27.75	20230103	1960	-33.52	20230821	1010	29.01	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
124	20231207	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-23	5	-1.73	284214887	218320	42.91	1323	1323	1287	1727	931	1329	1301.83	1.17	0	-36658	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	403	-3.76	1.46	12	0.71	-347.00	893.00	1960	20230821	-33.37	1010	20221229	29.31	1960	-33.37	20230821	1020	28.04	20230103	1960	-33.37	20230821	1010	29.31	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
125	20231207	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-20	5	-1.50	259019683	198964	39.11	1323	1323	1287	1727	931	1329	1301.84	1.17	0	-48046	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	404	-3.77	1.47	12	0.65	-347.00	893.00	1960	20230821	-33.21	1010	20221229	29.60	1960	-33.21	20230821	1020	28.33	20230103	1960	-33.21	20230821	1010	29.60	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
126	20231207	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-23	5	-1.73	228283370	175360	34.47	1323	1323	1287	1727	931	1329	1301.80	1.17	0	-51173	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	403	-3.76	1.46	12	0.57	-347.00	893.00	1960	20230821	-33.37	1010	20221229	29.31	1960	-33.37	20230821	1020	28.04	20230103	1960	-33.37	20230821	1010	29.31	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
127	20231207	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-23	5	-1.73	209181672	160704	31.59	1323	1323	1287	1727	931	1329	1301.66	1.17	0	-49013	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	403	-3.76	1.46	12	0.52	-347.00	893.00	1960	20230821	-33.37	1010	20221229	29.31	1960	-33.37	20230821	1020	28.04	20230103	1960	-33.37	20230821	1010	29.31	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
128	20231207	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-20	5	-1.50	90738410	69402	13.64	1323	1323	1297	1727	931	1329	1307.43	1.17	0	-12592	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	404	-3.77	1.47	12	0.23	-347.00	893.00	1960	20230821	-33.21	1010	20221229	29.60	1960	-33.21	20230821	1020	28.33	20230103	1960	-33.21	20230821	1010	29.60	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
129	20231207	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-12	5	-0.90	41326077	31704	6.23	1323	1323	1297	1727	931	1329	1303.50	1.17	0	-4616	1405	1366	1314	1275	1223	1386	1295	154	398	500	930	1	1	30840830	406	-3.80	1.47	12	0.10	-347.00	893.00	1960	20230821	-32.81	1010	20221229	30.40	1960	-32.81	20230821	1020	29.12	20230103	1960	-32.81	20230821	1010	30.40	20221229	2.82	N	187790	500	154 억		362273	N	N	0	N	00	N
130	20231206	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	6	2	0.45	661443386	503960	104.47	1323	1353	1262	1719	927	1323	1312.49	0.96	0	66804	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	410	-3.83	1.49	12	1.63	-347.00	893.00	1960	20230821	-32.19	1010	20221229	31.58	1960	-32.19	20230821	1020	30.29	20230103	1960	-32.19	20230821	1010	31.58	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
131	20231206	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-1	5	-0.08	633031809	482519	100.02	1323	1353	1262	1719	927	1323	1311.93	0.96	0	61191	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	408	-3.81	1.48	12	1.56	-347.00	893.00	1960	20230821	-32.55	1010	20221229	30.89	1960	-32.55	20230821	1020	29.61	20230103	1960	-32.55	20230821	1010	30.89	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
132	20231206	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	1	2	0.08	604037942	460582	95.48	1323	1353	1262	1719	927	1323	1311.47	0.96	0	59758	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	408	-3.82	1.48	12	1.49	-347.00	893.00	1960	20230821	-32.45	1010	20221229	31.09	1960	-32.45	20230821	1020	29.80	20230103	1960	-32.45	20230821	1010	31.09	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
133	20231206	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	3	2	0.23	578788270	441482	91.52	1323	1353	1262	1719	927	1323	1311.01	0.96	0	51634	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	409	-3.82	1.48	12	1.43	-347.00	893.00	1960	20230821	-32.35	1010	20221229	31.29	1960	-32.35	20230821	1020	30.00	20230103	1960	-32.35	20230821	1010	31.29	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
134	20231206	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	6	2	0.45	573389480	437409	90.67	1323	1353	1262	1719	927	1323	1310.88	0.96	0	50963	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	410	-3.83	1.49	12	1.42	-347.00	893.00	1960	20230821	-32.19	1010	20221229	31.58	1960	-32.19	20230821	1020	30.29	20230103	1960	-32.19	20230821	1010	31.58	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
135	20231206	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	3	2	0.23	554407151	423107	87.71	1323	1353	1262	1719	927	1323	1310.32	0.96	0	43698	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	409	-3.82	1.48	12	1.37	-347.00	893.00	1960	20230821	-32.35	1010	20221229	31.29	1960	-32.35	20230821	1020	30.00	20230103	1960	-32.35	20230821	1010	31.29	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
136	20231206	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-20	5	-1.51	477039576	364200	75.50	1323	1353	1262	1719	927	1323	1309.83	0.96	0	20656	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	402	-3.76	1.46	12	1.18	-347.00	893.00	1960	20230821	-33.52	1010	20221229	29.01	1960	-33.52	20230821	1020	27.75	20230103	1960	-33.52	20230821	1010	29.01	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
137	20231206	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	8	2	0.60	66149915	49727	10.31	1323	1349	1323	1719	927	1323	1330.26	0.96	0	-263	1368	1345	1320	1297	1272	1357	1309	154	396	500	920	1	1	30840830	410	-3.84	1.49	12	0.16	-347.00	893.00	1960	20230821	-32.09	1010	20221229	31.78	1960	-32.09	20230821	1020	30.49	20230103	1960	-32.09	20230821	1010	31.78	20221229	2.74	N	187790	500	154 억		295469	N	N	0	N	00	N
138	20231205	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	16	2	1.22	633403343	477987	90.30	1300	1343	1295	1699	915	1307	1325.15	0.95	0	3527	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	408	-3.81	1.48	12	1.55	-347.00	893.00	1960	20230821	-32.50	1010	20221229	30.99	1960	-32.50	20230821	1020	29.71	20230103	1960	-32.50	20230821	1010	30.99	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
139	20231205	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	18	2	1.38	595504490	449344	84.89	1300	1343	1295	1699	915	1307	1325.28	0.95	0	6328	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	409	-3.82	1.48	12	1.46	-347.00	893.00	1960	20230821	-32.40	1010	20221229	31.19	1960	-32.40	20230821	1020	29.90	20230103	1960	-32.40	20230821	1010	31.19	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
140	20231205	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	32	2	2.45	487150222	367973	69.52	1300	1343	1295	1699	915	1307	1323.87	0.95	0	29101	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	413	-3.86	1.50	12	1.19	-347.00	893.00	1960	20230821	-31.68	1010	20221229	32.57	1960	-31.68	20230821	1020	31.27	20230103	1960	-31.68	20230821	1010	32.57	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
141	20231205	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	23	2	1.76	387714915	293509	55.45	1300	1340	1295	1699	915	1307	1320.96	0.95	0	15952	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	410	-3.83	1.49	12	0.95	-347.00	893.00	1960	20230821	-32.14	1010	20221229	31.68	1960	-32.14	20230821	1020	30.39	20230103	1960	-32.14	20230821	1010	31.68	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
142	20231205	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	9	2	0.69	320618465	242902	45.89	1300	1340	1295	1699	915	1307	1319.95	0.95	0	14723	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	406	-3.79	1.47	12	0.79	-347.00	893.00	1960	20230821	-32.86	1010	20221229	30.30	1960	-32.86	20230821	1020	29.02	20230103	1960	-32.86	20230821	1010	30.30	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
143	20231205	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	15	2	1.15	299571760	226899	42.87	1300	1340	1295	1699	915	1307	1320.29	0.95	0	12156	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	408	-3.81	1.48	12	0.74	-347.00	893.00	1960	20230821	-32.55	1010	20221229	30.89	1960	-32.55	20230821	1020	29.61	20230103	1960	-32.55	20230821	1010	30.89	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
144	20231205	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	24	2	1.84	237910188	180172	34.04	1300	1340	1295	1699	915	1307	1320.46	0.95	0	28659	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	410	-3.84	1.49	12	0.58	-347.00	893.00	1960	20230821	-32.09	1010	20221229	31.78	1960	-32.09	20230821	1020	30.49	20230103	1960	-32.09	20230821	1010	31.78	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
145	20231205	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	16	2	1.22	66235288	50876	9.61	1300	1325	1295	1699	915	1307	1301.90	0.95	0	32024	1349	1327	1313	1291	1277	1321	1285	154	392	500	910	1	1	30840830	408	-3.81	1.48	12	0.16	-347.00	893.00	1960	20230821	-32.50	1010	20221229	30.99	1960	-32.50	20230821	1020	29.71	20230103	1960	-32.50	20230821	1010	30.99	20221229	2.72	N	187790	500	154 억		293321	N	N	0	N	00	N
146	20231204	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-30	5	-2.24	682809898	521718	116.94	1335	1335	1299	1738	936	1337	1308.73	0.81	0	45159	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	403	-3.77	1.46	12	1.69	-347.00	893.00	1960	20230821	-33.32	1010	20221229	29.41	1960	-33.32	20230821	1020	28.14	20230103	1960	-33.32	20230821	1010	29.41	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
147	20231204	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-28	5	-2.09	659741576	504071	112.98	1335	1335	1299	1738	936	1337	1308.78	0.81	0	39877	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	404	-3.77	1.47	12	1.63	-347.00	893.00	1960	20230821	-33.21	1010	20221229	29.60	1960	-33.21	20230821	1020	28.33	20230103	1960	-33.21	20230821	1010	29.60	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
148	20231204	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-25	5	-1.87	636359122	486193	108.98	1335	1335	1299	1738	936	1337	1308.81	0.81	0	37904	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	405	-3.78	1.47	12	1.58	-347.00	893.00	1960	20230821	-33.06	1010	20221229	29.90	1960	-33.06	20230821	1020	28.63	20230103	1960	-33.06	20230821	1010	29.90	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
149	20231204	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-28	5	-2.09	525227958	401114	89.91	1335	1335	1299	1738	936	1337	1309.37	0.81	0	25874	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	404	-3.77	1.47	12	1.30	-347.00	893.00	1960	20230821	-33.21	1010	20221229	29.60	1960	-33.21	20230821	1020	28.33	20230103	1960	-33.21	20230821	1010	29.60	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
150	20231204	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-21	5	-1.57	416610378	317821	71.24	1335	1335	1300	1738	936	1337	1310.77	0.81	0	22064	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	406	-3.79	1.47	12	1.03	-347.00	893.00	1960	20230821	-32.86	1010	20221229	30.30	1960	-32.86	20230821	1020	29.02	20230103	1960	-32.86	20230821	1010	30.30	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
151	20231204	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-26	5	-1.94	363419357	277211	62.14	1335	1335	1300	1738	936	1337	1310.91	0.81	0	5397	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	404	-3.78	1.47	12	0.90	-347.00	893.00	1960	20230821	-33.11	1010	20221229	29.80	1960	-33.11	20230821	1020	28.53	20230103	1960	-33.11	20230821	1010	29.80	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
152	20231204	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-22	5	-1.65	283297414	215896	48.39	1335	1335	1300	1738	936	1337	1312.10	0.81	0	-14175	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	406	-3.79	1.47	12	0.70	-347.00	893.00	1960	20230821	-32.91	1010	20221229	30.20	1960	-32.91	20230821	1020	28.92	20230103	1960	-32.91	20230821	1010	30.20	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
153	20231204	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-24	5	-1.80	97769242	74076	16.60	1335	1335	1308	1738	936	1337	1319.66	0.81	0	-25466	1376	1356	1334	1314	1292	1345	1303	154	401	500	930	1	1	30840830	405	-3.78	1.47	12	0.24	-347.00	893.00	1960	20230821	-33.01	1010	20221229	30.00	1960	-33.01	20230821	1020	28.73	20230103	1960	-33.01	20230821	1010	30.00	20221229	2.69	N	187790	500	154 억		251103	N	N	0	N	00	N
154	20231201	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-11	5	-0.82	590252096	443344	36.15	1348	1354	1312	1752	944	1348	1331.35	0.71	0	19425	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	412	-3.85	1.50	12	1.44	-347.00	893.00	1960	20230821	-31.79	1010	20221229	32.38	1960	-31.79	20230821	1020	31.08	20230103	1960	-31.79	20230821	1010	32.38	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N
155	20231201	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-18	5	-1.34	574116326	431234	35.16	1348	1354	1312	1752	944	1348	1331.33	0.71	0	20131	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	410	-3.83	1.49	12	1.40	-347.00	893.00	1960	20230821	-32.14	1010	20221229	31.68	1960	-32.14	20230821	1020	30.39	20230103	1960	-32.14	20230821	1010	31.68	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N
156	20231201	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-12	5	-0.89	525879041	394991	32.20	1348	1354	1312	1752	944	1348	1331.36	0.71	0	28087	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	412	-3.85	1.50	12	1.28	-347.00	893.00	1960	20230821	-31.84	1010	20221229	32.28	1960	-31.84	20230821	1020	30.98	20230103	1960	-31.84	20230821	1010	32.28	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N
157	20231201	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-14	5	-1.04	494797095	371713	30.31	1348	1354	1312	1752	944	1348	1331.12	0.71	0	28019	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	411	-3.84	1.49	12	1.21	-347.00	893.00	1960	20230821	-31.94	1010	20221229	32.08	1960	-31.94	20230821	1020	30.78	20230103	1960	-31.94	20230821	1010	32.08	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N
158	20231201	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-10	5	-0.74	457323948	343641	28.02	1348	1354	1312	1752	944	1348	1330.81	0.71	0	26656	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	413	-3.86	1.50	12	1.11	-347.00	893.00	1960	20230821	-31.73	1010	20221229	32.48	1960	-31.73	20230821	1020	31.18	20230103	1960	-31.73	20230821	1010	32.48	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N
159	20231201	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-7	5	-0.52	359256388	270711	22.07	1348	1348	1312	1752	944	1348	1327.07	0.71	0	19427	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	414	-3.86	1.50	12	0.88	-347.00	893.00	1960	20230821	-31.58	1010	20221229	32.77	1960	-31.58	20230821	1020	31.47	20230103	1960	-31.58	20230821	1010	32.77	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N
160	20231201	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-22	5	-1.63	293989766	221606	18.07	1348	1348	1312	1752	944	1348	1326.61	0.71	0	5373	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	409	-3.82	1.48	12	0.72	-347.00	893.00	1960	20230821	-32.35	1010	20221229	31.29	1960	-32.35	20230821	1020	30.00	20230103	1960	-32.35	20230821	1010	31.29	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N
161	20231201	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-9	5	-0.67	26641314	19807	1.61	1348	1348	1339	1752	944	1348	1345.02	0.71	0	-5034	1477	1412	1380	1315	1283	1396	1299	154	404	500	940	1	1	30840830	413	-3.86	1.50	12	0.06	-347.00	893.00	1960	20230821	-31.68	1010	20221229	32.57	1960	-31.68	20230821	1020	31.27	20230103	1960	-31.68	20230821	1010	32.57	20221229	2.82	N	187790	500	154 억		219345	N	N	0	N	00	N