KissMeData/286750/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	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
3	20231229	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
4	20231229	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
5	20231229	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
6	20231229	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
7	20231229	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
8	20231229	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
9	20231229	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893463660	273723	102.02	3350	3360	3150	4300	2320	3310	3264.11	0.96	-48266	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		197960	N	N	0	N	00	N
10	20231228	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	893403900	273705	102.02	3350	3360	3150	4300	2320	3310	3264.11	1.19	0	-47485	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	1.33	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
11	20231228	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-25	5	-0.76	866457835	265557	98.98	3350	3360	3150	4300	2320	3310	3262.79	1.19	0	-46944	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	677	-28.08	6.62	12	1.29	-117.00	496.00	3830	20230831	-14.23	1215	20230103	170.37	3830	-14.23	20230831	1215	170.37	20230103	3830	-14.23	20230831	1215	170.37	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
12	20231228	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-55	5	-1.66	492990175	152598	56.88	3350	3350	3150	4300	2320	3310	3230.65	1.19	0	-37893	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	671	-27.82	6.56	12	0.74	-117.00	496.00	3830	20230831	-15.01	1215	20230103	167.90	3830	-15.01	20230831	1215	167.90	20230103	3830	-15.01	20230831	1215	167.90	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
13	20231228	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-95	5	-2.87	459301380	142187	53.00	3350	3350	3150	4300	2320	3310	3230.26	1.19	0	-30865	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	663	-27.48	6.48	12	0.69	-117.00	496.00	3830	20230831	-16.06	1215	20230103	164.61	3830	-16.06	20230831	1215	164.61	20230103	3830	-16.06	20230831	1215	164.61	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
14	20231228	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-90	5	-2.72	289793895	89059	33.19	3350	3350	3220	4300	2320	3310	3253.95	1.19	0	-24490	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	664	-27.52	6.49	12	0.43	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3830	-15.93	20230831	1215	165.02	20230103	3830	-15.93	20230831	1215	165.02	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
15	20231228	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-70	5	-2.11	189218955	58011	21.62	3350	3350	3235	4300	2320	3310	3261.78	1.19	0	-24599	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	668	-27.69	6.53	12	0.28	-117.00	496.00	3830	20230831	-15.40	1215	20230103	166.67	3830	-15.40	20230831	1215	166.67	20230103	3830	-15.40	20230831	1215	166.67	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
16	20231228	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-50	5	-1.51	115844035	35436	13.21	3350	3350	3235	4300	2320	3310	3269.11	1.19	0	-15953	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	672	-27.86	6.57	12	0.17	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
17	20231228	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-40	5	-1.21	41472110	12637	4.71	3350	3350	3245	4300	2320	3310	3281.80	1.19	0	-2393	3413	3361	3268	3216	3123	3387	3242	103	990	500	1980	5	1	20608353	674	-27.95	6.59	12	0.06	-117.00	496.00	3830	20230831	-14.62	1215	20230103	169.14	3830	-14.62	20230831	1215	169.14	20230103	3830	-14.62	20230831	1215	169.14	20230103	1.95	N	286750	500	103 억		246226	N	N	0	N	00	N
18	20231227	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	90	2	2.80	875401570	268239	109.24	3205	3320	3175	4185	2255	3220	3263.50	1.05	0	29506	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	682	-28.29	6.67	12	1.30	-117.00	496.00	3830	20230831	-13.58	1215	20230103	172.43	3830	-13.58	20230831	1215	172.43	20230103	3830	-13.58	20230831	1215	172.43	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
19	20231227	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	60	2	1.86	806248365	247296	100.71	3205	3320	3175	4185	2255	3220	3260.26	1.05	0	38374	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	676	-28.03	6.61	12	1.20	-117.00	496.00	3830	20230831	-14.36	1215	20230103	169.96	3830	-14.36	20230831	1215	169.96	20230103	3830	-14.36	20230831	1215	169.96	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
20	20231227	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	35	2	1.09	389897855	120562	49.10	3205	3265	3175	4185	2255	3220	3234.00	1.05	0	-3365	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	671	-27.82	6.56	12	0.59	-117.00	496.00	3830	20230831	-15.01	1215	20230103	167.90	3830	-15.01	20230831	1215	167.90	20230103	3830	-15.01	20230831	1215	167.90	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
21	20231227	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	25	2	0.78	308415530	95458	38.88	3205	3265	3175	4185	2255	3220	3230.90	1.05	0	-2523	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	669	-27.74	6.54	12	0.46	-117.00	496.00	3830	20230831	-15.27	1215	20230103	167.08	3830	-15.27	20230831	1215	167.08	20230103	3830	-15.27	20230831	1215	167.08	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
22	20231227	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	30	2	0.93	280416220	86841	35.37	3205	3265	3175	4185	2255	3220	3229.08	1.05	0	750	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	670	-27.78	6.55	12	0.42	-117.00	496.00	3830	20230831	-15.14	1215	20230103	167.49	3830	-15.14	20230831	1215	167.49	20230103	3830	-15.14	20230831	1215	167.49	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
23	20231227	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	40	2	1.24	265177925	82152	33.46	3205	3265	3175	4185	2255	3220	3227.89	1.05	0	2897	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	672	-27.86	6.57	12	0.40	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
24	20231227	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-25	5	-0.78	82961235	25920	10.56	3205	3260	3175	4185	2255	3220	3200.66	1.05	0	-3402	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	658	-27.31	6.44	12	0.13	-117.00	496.00	3830	20230831	-16.58	1215	20230103	162.96	3830	-16.58	20230831	1215	162.96	20230103	3830	-16.58	20230831	1215	162.96	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
25	20231227	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-15	5	-0.47	14879335	4628	1.88	3205	3260	3205	4185	2255	3220	3215.07	1.05	0	788	3460	3340	3245	3125	3030	3400	3185	103	965	500	1930	5	1	20608353	660	-27.39	6.46	12	0.02	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	1.95	N	286750	500	103 억		215378	N	N	0	N	00	N
26	20231226	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	40	2	1.26	795816740	245542	94.06	3150	3365	3150	4130	2230	3180	3241.06	1.27	0	-42283	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	664	-27.52	6.49	12	1.19	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3830	-15.93	20230831	1215	165.02	20230103	3830	-15.93	20230831	1215	165.02	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
27	20231226	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	40	2	1.26	769624880	237408	90.94	3150	3365	3150	4130	2230	3180	3241.78	1.27	0	-38842	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	664	-27.52	6.49	12	1.15	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3830	-15.93	20230831	1215	165.02	20230103	3830	-15.93	20230831	1215	165.02	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
28	20231226	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	10	2	0.31	737994595	227508	87.15	3150	3365	3150	4130	2230	3180	3243.82	1.27	0	-36122	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	657	-27.26	6.43	12	1.10	-117.00	496.00	3830	20230831	-16.71	1215	20230103	162.55	3830	-16.71	20230831	1215	162.55	20230103	3830	-16.71	20230831	1215	162.55	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
29	20231226	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	35	2	1.10	657308670	202449	77.55	3150	3365	3150	4130	2230	3180	3246.79	1.27	0	-34660	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	663	-27.48	6.48	12	0.98	-117.00	496.00	3830	20230831	-16.06	1215	20230103	164.61	3830	-16.06	20230831	1215	164.61	20230103	3830	-16.06	20230831	1215	164.61	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
30	20231226	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-15	5	-0.47	590479370	181563	69.55	3150	3365	3150	4130	2230	3180	3252.20	1.27	0	-29193	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	652	-27.05	6.38	12	0.88	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
31	20231226	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	30	2	0.94	551282070	169231	64.83	3150	3365	3150	4130	2230	3180	3257.57	1.27	0	-28832	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	662	-27.44	6.47	12	0.82	-117.00	496.00	3830	20230831	-16.19	1215	20230103	164.20	3830	-16.19	20230831	1215	164.20	20230103	3830	-16.19	20230831	1215	164.20	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
32	20231226	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	55	2	1.73	496110730	152071	58.25	3150	3365	3150	4130	2230	3180	3262.36	1.27	0	-23613	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	667	-27.65	6.52	12	0.74	-117.00	496.00	3830	20230831	-15.54	1215	20230103	166.26	3830	-15.54	20230831	1215	166.26	20230103	3830	-15.54	20230831	1215	166.26	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
33	20231226	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	85	2	2.67	102247175	31802	12.18	3150	3275	3150	4130	2230	3180	3215.12	1.27	0	413	3306	3242	3161	3097	3016	3275	3130	103	950	500	1900	5	1	20608353	673	-27.91	6.58	12	0.15	-117.00	496.00	3830	20230831	-14.75	1215	20230103	168.72	3830	-14.75	20230831	1215	168.72	20230103	3830	-14.75	20230831	1215	168.72	20230103	2.00	N	286750	500	103 억		261398	N	N	0	N	00	N
34	20231222	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	35	2	1.11	818897455	260059	103.01	3155	3225	3080	4085	2205	3145	3148.66	1.13	0	25364	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	655	-27.18	6.41	12	1.26	-117.00	496.00	3830	20230831	-16.97	1215	20230103	161.73	3830	-16.97	20230831	1215	161.73	20230103	3830	-16.97	20230831	1215	161.73	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
35	20231222	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	60	2	1.91	676027635	214878	85.11	3155	3225	3080	4085	2205	3145	3146.10	1.13	0	15856	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	660	-27.39	6.46	12	1.04	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
36	20231222	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-25	5	-0.79	323708255	103644	41.05	3155	3185	3080	4085	2205	3145	3123.27	1.13	0	-8770	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	643	-26.67	6.29	12	0.50	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3830	-18.54	20230831	1215	156.79	20230103	3830	-18.54	20230831	1215	156.79	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
37	20231222	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-5	5	-0.16	277742195	88881	35.20	3155	3185	3080	4085	2205	3145	3124.88	1.13	0	-4060	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	647	-26.84	6.33	12	0.43	-117.00	496.00	3830	20230831	-18.02	1215	20230103	158.44	3830	-18.02	20230831	1215	158.44	20230103	3830	-18.02	20230831	1215	158.44	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
38	20231222	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-10	5	-0.32	270432600	86545	34.28	3155	3185	3080	4085	2205	3145	3124.76	1.13	0	-3922	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	646	-26.79	6.32	12	0.42	-117.00	496.00	3830	20230831	-18.15	1215	20230103	158.02	3830	-18.15	20230831	1215	158.02	20230103	3830	-18.15	20230831	1215	158.02	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
39	20231222	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-5	5	-0.16	129067760	40928	16.21	3155	3185	3120	4085	2205	3145	3153.53	1.13	0	-4970	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	647	-26.84	6.33	12	0.20	-117.00	496.00	3830	20230831	-18.02	1215	20230103	158.44	3830	-18.02	20230831	1215	158.44	20230103	3830	-18.02	20230831	1215	158.44	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
40	20231222	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	0	3	0.00	97952265	31036	12.29	3155	3185	3120	4085	2205	3145	3156.09	1.13	0	-3067	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	648	-26.88	6.34	12	0.15	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
41	20231222	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	20	2	0.64	15769710	4985	1.97	3155	3180	3145	4085	2205	3145	3163.43	1.13	0	-541	3335	3240	3145	3050	2955	3287	3097	103	940	500	1880	5	1	20608353	652	-27.05	6.38	12	0.02	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	2.18	N	286750	500	103 억		232908	N	N	0	N	00	N
42	20231221	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	15	2	0.48	795558880	252437	99.18	3125	3240	3050	4065	2195	3130	3151.51	1.08	0	10012	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	648	-26.88	6.34	12	1.22	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
43	20231221	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	25	2	0.80	771038690	244646	96.12	3125	3240	3050	4065	2195	3130	3151.65	1.08	0	11254	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	650	-26.97	6.36	12	1.19	-117.00	496.00	3830	20230831	-17.62	1215	20230103	159.67	3830	-17.62	20230831	1215	159.67	20230103	3830	-17.62	20230831	1215	159.67	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
44	20231221	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	15	2	0.48	669916710	212571	83.52	3125	3240	3050	4065	2195	3130	3151.50	1.08	0	10702	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	648	-26.88	6.34	12	1.03	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
45	20231221	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	10	2	0.32	524583670	166019	65.23	3125	3240	3050	4065	2195	3130	3159.78	1.08	0	8240	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	647	-26.84	6.33	12	0.81	-117.00	496.00	3830	20230831	-18.02	1215	20230103	158.44	3830	-18.02	20230831	1215	158.44	20230103	3830	-18.02	20230831	1215	158.44	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
46	20231221	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	5	2	0.16	474891190	150217	59.02	3125	3240	3050	4065	2195	3130	3161.37	1.08	0	4	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	646	-26.79	6.32	12	0.73	-117.00	496.00	3830	20230831	-18.15	1215	20230103	158.02	3830	-18.15	20230831	1215	158.02	20230103	3830	-18.15	20230831	1215	158.02	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
47	20231221	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	30	2	0.96	442643290	139920	54.97	3125	3240	3050	4065	2195	3130	3163.55	1.08	0	-1633	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	651	-27.01	6.37	12	0.68	-117.00	496.00	3830	20230831	-17.49	1215	20230103	160.08	3830	-17.49	20230831	1215	160.08	20230103	3830	-17.49	20230831	1215	160.08	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
48	20231221	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	45	2	1.44	378098890	119432	46.92	3125	3240	3050	4065	2195	3130	3165.81	1.08	0	-2772	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	654	-27.14	6.40	12	0.58	-117.00	496.00	3830	20230831	-17.10	1215	20230103	161.32	3830	-17.10	20230831	1215	161.32	20230103	3830	-17.10	20230831	1215	161.32	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
49	20231221	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-45	5	-1.44	29751345	9630	3.78	3125	3125	3050	4065	2195	3130	3089.44	1.08	0	-559	3276	3202	3081	3007	2886	3240	3045	103	935	500	1870	5	1	20608353	636	-26.37	6.22	12	0.05	-117.00	496.00	3830	20230831	-19.45	1215	20230103	153.91	3830	-19.45	20230831	1215	153.91	20230103	3830	-19.45	20230831	1215	153.91	20230103	2.16	N	286750	500	103 억		221620	N	N	0	N	00	N
50	20231220	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	105	2	3.47	776455605	253835	273.95	3030	3155	2960	3930	2120	3025	3058.74	0.99	0	17226	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	645	-26.75	6.31	12	1.23	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3830	-18.28	20230831	1215	157.61	20230103	3830	-18.28	20230831	1215	157.61	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
51	20231220	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	120	2	3.97	706479000	231496	249.84	3030	3155	2960	3930	2120	3025	3051.80	0.99	0	17210	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	648	-26.88	6.34	12	1.12	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
52	20231220	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	20	2	0.66	440478480	145971	157.54	3030	3110	2960	3930	2120	3025	3017.58	0.99	0	22855	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	628	-26.03	6.14	12	0.71	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3830	-20.50	20230831	1215	150.62	20230103	3830	-20.50	20230831	1215	150.62	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
53	20231220	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-25	5	-0.83	417806270	138455	149.43	3030	3110	2960	3930	2120	3025	3017.63	0.99	0	25000	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	618	-25.64	6.05	12	0.67	-117.00	496.00	3830	20230831	-21.67	1215	20230103	146.91	3830	-21.67	20230831	1215	146.91	20230103	3830	-21.67	20230831	1215	146.91	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
54	20231220	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	20	2	0.66	365351295	121086	130.68	3030	3110	2960	3930	2120	3025	3017.29	0.99	0	25815	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	628	-26.03	6.14	12	0.59	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3830	-20.50	20230831	1215	150.62	20230103	3830	-20.50	20230831	1215	150.62	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
55	20231220	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	70	2	2.31	346571420	114947	124.06	3030	3110	2960	3930	2120	3025	3015.05	0.99	0	27792	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	638	-26.45	6.24	12	0.56	-117.00	496.00	3830	20230831	-19.19	1215	20230103	154.73	3830	-19.19	20230831	1215	154.73	20230103	3830	-19.19	20230831	1215	154.73	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
56	20231220	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	20	2	0.66	225077495	75467	81.45	3030	3045	2960	3930	2120	3025	2982.46	0.99	0	22434	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	628	-26.03	6.14	12	0.37	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3830	-20.50	20230831	1215	150.62	20230103	3830	-20.50	20230831	1215	150.62	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
57	20231220	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-45	5	-1.49	56888510	19052	20.56	3030	3030	2970	3930	2120	3025	2985.96	0.99	0	8455	3111	3067	3026	2982	2941	3047	2962	103	905	500	1810	5	1	20608353	614	-25.47	6.01	12	0.09	-117.00	496.00	3830	20230831	-22.19	1215	20230103	145.27	3830	-22.19	20230831	1215	145.27	20230103	3830	-22.19	20230831	1215	145.27	20230103	2.24	N	286750	500	103 억		204063	N	N	0	N	00	N
58	20231219	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-10	5	-0.33	277253420	92017	53.12	3035	3070	2985	3945	2125	3035	3013.07	0.83	0	31938	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	623	-25.85	6.10	12	0.45	-117.00	496.00	3830	20230831	-21.02	1215	20230103	148.97	3830	-21.02	20230831	1215	148.97	20230103	3830	-21.02	20230831	1215	148.97	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
59	20231219	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-5	5	-0.16	260901405	86608	49.99	3035	3070	2985	3945	2125	3035	3012.44	0.83	0	32092	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	624	-25.90	6.11	12	0.42	-117.00	496.00	3830	20230831	-20.89	1215	20230103	149.38	3830	-20.89	20230831	1215	149.38	20230103	3830	-20.89	20230831	1215	149.38	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
60	20231219	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	15	2	0.49	248495645	82507	47.63	3035	3070	2985	3945	2125	3035	3011.81	0.83	0	31919	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	629	-26.07	6.15	12	0.40	-117.00	496.00	3830	20230831	-20.37	1215	20230103	151.03	3830	-20.37	20230831	1215	151.03	20230103	3830	-20.37	20230831	1215	151.03	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
61	20231219	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-20	5	-0.66	230519515	76587	44.21	3035	3070	2985	3945	2125	3035	3009.90	0.83	0	33228	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	621	-25.77	6.08	12	0.37	-117.00	496.00	3830	20230831	-21.28	1215	20230103	148.15	3830	-21.28	20230831	1215	148.15	20230103	3830	-21.28	20230831	1215	148.15	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
62	20231219	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-5	5	-0.16	216164490	71830	41.46	3035	3070	2985	3945	2125	3035	3009.39	0.83	0	34798	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	624	-25.90	6.11	12	0.35	-117.00	496.00	3830	20230831	-20.89	1215	20230103	149.38	3830	-20.89	20230831	1215	149.38	20230103	3830	-20.89	20230831	1215	149.38	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
63	20231219	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-30	5	-0.99	201304665	66887	38.61	3035	3070	2985	3945	2125	3035	3009.62	0.83	0	35226	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	619	-25.68	6.06	12	0.32	-117.00	496.00	3830	20230831	-21.54	1215	20230103	147.33	3830	-21.54	20230831	1215	147.33	20230103	3830	-21.54	20230831	1215	147.33	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
64	20231219	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	15	2	0.49	175677580	58383	33.70	3035	3070	2985	3945	2125	3035	3009.05	0.83	0	34235	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	629	-26.07	6.15	12	0.28	-117.00	496.00	3830	20230831	-20.37	1215	20230103	151.03	3830	-20.37	20230831	1215	151.03	20230103	3830	-20.37	20230831	1215	151.03	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
65	20231219	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-30	5	-0.99	13592630	4516	2.61	3035	3045	2985	3945	2125	3035	3009.88	0.83	0	-2707	3198	3116	3048	2966	2898	3082	2932	103	910	500	1820	5	1	20608353	619	-25.68	6.06	12	0.02	-117.00	496.00	3830	20230831	-21.54	1215	20230103	147.33	3830	-21.54	20230831	1215	147.33	20230103	3830	-21.54	20230831	1215	147.33	20230103	2.29	N	286750	500	103 억		171262	N	N	0	N	00	N
66	20231218	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-70	5	-2.25	526818020	173234	102.00	3115	3130	2980	4035	2175	3105	3041.08	0.90	0	-18935	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	625	-25.94	6.12	12	0.84	-117.00	496.00	3830	20230831	-20.76	1215	20230103	149.79	3830	-20.76	20230831	1215	149.79	20230103	3830	-20.76	20230831	1215	149.79	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
67	20231218	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-90	5	-2.90	458230325	150535	88.64	3115	3130	2980	4035	2175	3105	3044.01	0.90	0	-7506	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	621	-25.77	6.08	12	0.73	-117.00	496.00	3830	20230831	-21.28	1215	20230103	148.15	3830	-21.28	20230831	1215	148.15	20230103	3830	-21.28	20230831	1215	148.15	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
68	20231218	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-20	5	-0.64	155573560	50320	29.63	3115	3130	3050	4035	2175	3105	3091.68	0.90	0	-6118	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	636	-26.37	6.22	12	0.24	-117.00	496.00	3830	20230831	-19.45	1215	20230103	153.91	3830	-19.45	20230831	1215	153.91	20230103	3830	-19.45	20230831	1215	153.91	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
69	20231218	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-15	5	-0.48	133565555	43191	25.43	3115	3130	3050	4035	2175	3105	3092.44	0.90	0	-5167	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	637	-26.41	6.23	12	0.21	-117.00	496.00	3830	20230831	-19.32	1215	20230103	154.32	3830	-19.32	20230831	1215	154.32	20230103	3830	-19.32	20230831	1215	154.32	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
70	20231218	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	5	2	0.16	117922030	38114	22.44	3115	3130	3050	4035	2175	3105	3093.93	0.90	0	-769	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	641	-26.58	6.27	12	0.18	-117.00	496.00	3830	20230831	-18.80	1215	20230103	155.97	3830	-18.80	20230831	1215	155.97	20230103	3830	-18.80	20230831	1215	155.97	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
71	20231218	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-5	5	-0.16	101038060	32662	19.23	3115	3130	3050	4035	2175	3105	3093.44	0.90	0	-561	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	639	-26.50	6.25	12	0.16	-117.00	496.00	3830	20230831	-19.06	1215	20230103	155.14	3830	-19.06	20230831	1215	155.14	20230103	3830	-19.06	20230831	1215	155.14	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
72	20231218	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	0	3	0.00	86750915	28041	16.51	3115	3130	3050	4035	2175	3105	3093.72	0.90	0	-2082	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	640	-26.54	6.26	12	0.14	-117.00	496.00	3830	20230831	-18.93	1215	20230103	155.56	3830	-18.93	20230831	1215	155.56	20230103	3830	-18.93	20230831	1215	155.56	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
73	20231218	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-15	5	-0.48	12232980	3947	2.32	3115	3115	3075	4035	2175	3105	3099.31	0.90	0	-1378	3228	3166	3113	3051	2998	3140	3025	103	930	500	1860	5	1	20608353	637	-26.41	6.23	12	0.02	-117.00	496.00	3830	20230831	-19.32	1215	20230103	154.32	3830	-19.32	20230831	1215	154.32	20230103	3830	-19.32	20230831	1215	154.32	20230103	2.25	N	286750	500	103 억		185914	N	N	0	N	00	N
74	20231215	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-60	5	-1.90	527059270	169571	61.46	3165	3175	3060	4110	2220	3165	3108.19	1.05	0	-36999	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	640	-26.54	6.26	12	0.82	-117.00	496.00	3830	20230831	-18.93	1215	20230103	155.56	3830	-18.93	20230831	1215	155.56	20230103	3830	-18.93	20230831	1215	155.56	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
75	20231215	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-80	5	-2.53	499135615	160530	58.18	3165	3175	3060	4110	2220	3165	3109.30	1.05	0	-34822	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	636	-26.37	6.22	12	0.78	-117.00	496.00	3830	20230831	-19.45	1215	20230103	153.91	3830	-19.45	20230831	1215	153.91	20230103	3830	-19.45	20230831	1215	153.91	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
76	20231215	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-90	5	-2.84	447147765	143675	52.07	3165	3175	3060	4110	2220	3165	3112.22	1.05	0	-31168	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	634	-26.28	6.20	12	0.70	-117.00	496.00	3830	20230831	-19.71	1215	20230103	153.09	3830	-19.71	20230831	1215	153.09	20230103	3830	-19.71	20230831	1215	153.09	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
77	20231215	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-65	5	-2.05	311309155	99605	36.10	3165	3175	3095	4110	2220	3165	3125.44	1.05	0	-23773	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	639	-26.50	6.25	12	0.48	-117.00	496.00	3830	20230831	-19.06	1215	20230103	155.14	3830	-19.06	20230831	1215	155.14	20230103	3830	-19.06	20230831	1215	155.14	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
78	20231215	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-40	5	-1.26	232097935	74136	26.87	3165	3175	3100	4110	2220	3165	3130.70	1.05	0	-20249	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	644	-26.71	6.30	12	0.36	-117.00	496.00	3830	20230831	-18.41	1215	20230103	157.20	3830	-18.41	20230831	1215	157.20	20230103	3830	-18.41	20230831	1215	157.20	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
79	20231215	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-20	5	-0.63	211130970	67428	24.44	3165	3175	3100	4110	2220	3165	3131.21	1.05	0	-17511	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	648	-26.88	6.34	12	0.33	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
80	20231215	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	5	2	0.16	161636930	51655	18.72	3165	3175	3100	4110	2220	3165	3129.16	1.05	0	-12316	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	653	-27.09	6.39	12	0.25	-117.00	496.00	3830	20230831	-17.23	1215	20230103	160.91	3830	-17.23	20230831	1215	160.91	20230103	3830	-17.23	20230831	1215	160.91	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
81	20231215	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-20	5	-0.63	28770710	9169	3.32	3165	3165	3110	4110	2220	3165	3137.82	1.05	0	-5609	3305	3235	3120	3050	2935	3270	3085	103	945	500	1890	5	1	20608353	648	-26.88	6.34	12	0.04	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	2.26	N	286750	500	103 억		216567	N	N	0	N	00	N
82	20231214	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	115	2	3.77	861782620	275839	143.38	3050	3190	3005	3965	2135	3050	3124.11	1.08	0	-10769	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	652	-27.05	6.38	12	1.34	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
83	20231214	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	100	2	3.28	821414350	263056	136.74	3050	3190	3005	3965	2135	3050	3122.58	1.08	0	-9246	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	649	-26.92	6.35	12	1.28	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3830	-17.75	20230831	1215	159.26	20230103	3830	-17.75	20230831	1215	159.26	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
84	20231214	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	70	2	2.30	549643265	176955	91.98	3050	3190	3005	3965	2135	3050	3106.12	1.08	0	-20994	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	643	-26.67	6.29	12	0.86	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3830	-18.54	20230831	1215	156.79	20230103	3830	-18.54	20230831	1215	156.79	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
85	20231214	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	15	2	0.49	433535805	139093	72.30	3050	3190	3045	3965	2135	3050	3116.88	1.08	0	-23564	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	632	-26.20	6.18	12	0.67	-117.00	496.00	3830	20230831	-19.97	1215	20230103	152.26	3830	-19.97	20230831	1215	152.26	20230103	3830	-19.97	20230831	1215	152.26	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
86	20231214	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	35	2	1.15	365890665	117018	60.83	3050	3190	3050	3965	2135	3050	3126.79	1.08	0	-25238	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	636	-26.37	6.22	12	0.57	-117.00	496.00	3830	20230831	-19.45	1215	20230103	153.91	3830	-19.45	20230831	1215	153.91	20230103	3830	-19.45	20230831	1215	153.91	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
87	20231214	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	45	2	1.48	306854115	97770	50.82	3050	3190	3050	3965	2135	3050	3138.53	1.08	0	-19776	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	638	-26.45	6.24	12	0.47	-117.00	496.00	3830	20230831	-19.19	1215	20230103	154.73	3830	-19.19	20230831	1215	154.73	20230103	3830	-19.19	20230831	1215	154.73	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
88	20231214	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	90	2	2.95	226621360	71885	37.37	3050	3190	3050	3965	2135	3050	3152.55	1.08	0	-15339	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	647	-26.84	6.33	12	0.35	-117.00	496.00	3830	20230831	-18.02	1215	20230103	158.44	3830	-18.02	20230831	1215	158.44	20230103	3830	-18.02	20230831	1215	158.44	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
89	20231214	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	65	2	2.13	18436560	5928	3.08	3050	3150	3050	3965	2135	3050	3110.08	1.08	0	-1490	3206	3127	3086	3007	2966	3107	2987	103	915	500	1830	5	1	20608353	642	-26.62	6.28	12	0.03	-117.00	496.00	3830	20230831	-18.67	1215	20230103	156.38	3830	-18.67	20230831	1215	156.38	20230103	3830	-18.67	20230831	1215	156.38	20230103	2.21	N	286750	500	103 억		221946	N	N	0	N	00	N
90	20231213	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-100	5	-3.17	596910865	192311	26.49	3150	3165	3045	4095	2205	3150	3103.93	1.23	0	-34184	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	629	-26.07	6.15	12	0.93	-117.00	496.00	3830	20230831	-20.37	1215	20230103	151.03	3830	-20.37	20230831	1215	151.03	20230103	3830	-20.37	20230831	1215	151.03	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
91	20231213	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-60	5	-1.90	552055155	177630	24.47	3150	3165	3055	4095	2205	3150	3107.89	1.23	0	-32262	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	637	-26.41	6.23	12	0.86	-117.00	496.00	3830	20230831	-19.32	1215	20230103	154.32	3830	-19.32	20230831	1215	154.32	20230103	3830	-19.32	20230831	1215	154.32	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
92	20231213	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-50	5	-1.59	421656705	135432	18.66	3150	3165	3075	4095	2205	3150	3113.42	1.23	0	-24386	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	639	-26.50	6.25	12	0.66	-117.00	496.00	3830	20230831	-19.06	1215	20230103	155.14	3830	-19.06	20230831	1215	155.14	20230103	3830	-19.06	20230831	1215	155.14	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
93	20231213	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-30	5	-0.95	367012130	117797	16.23	3150	3165	3075	4095	2205	3150	3115.63	1.23	0	-18340	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	643	-26.67	6.29	12	0.57	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3830	-18.54	20230831	1215	156.79	20230103	3830	-18.54	20230831	1215	156.79	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
94	20231213	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-20	5	-0.63	316225615	101538	13.99	3150	3165	3075	4095	2205	3150	3114.36	1.23	0	-12755	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	645	-26.75	6.31	12	0.49	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3830	-18.28	20230831	1215	157.61	20230103	3830	-18.28	20230831	1215	157.61	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
95	20231213	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	0	3	0.00	290919710	93453	12.88	3150	3165	3075	4095	2205	3150	3113.01	1.23	0	-7287	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	649	-26.92	6.35	12	0.45	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3830	-17.75	20230831	1215	159.26	20230103	3830	-17.75	20230831	1215	159.26	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
96	20231213	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-35	5	-1.11	224477360	72252	9.95	3150	3160	3075	4095	2205	3150	3106.87	1.23	0	-6651	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	642	-26.62	6.28	12	0.35	-117.00	496.00	3830	20230831	-18.67	1215	20230103	156.38	3830	-18.67	20230831	1215	156.38	20230103	3830	-18.67	20230831	1215	156.38	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
97	20231213	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-40	5	-1.27	56677845	18185	2.51	3150	3160	3085	4095	2205	3150	3116.74	1.23	0	-3558	3373	3261	3053	2941	2733	3317	2997	103	945	500	1890	5	1	20608353	641	-26.58	6.27	12	0.09	-117.00	496.00	3830	20230831	-18.80	1215	20230103	155.97	3830	-18.80	20230831	1215	155.97	20230103	3830	-18.80	20230831	1215	155.97	20230103	2.19	N	286750	500	103 억		252521	N	N	0	N	00	N
98	20231212	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	235	2	8.06	2230781880	723785	683.53	2935	3165	2845	3785	2045	2915	3081.99	0.77	0	88332	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	649	-26.92	6.35	12	3.51	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3830	-17.75	20230831	1215	159.26	20230103	3830	-17.75	20230831	1215	159.26	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
99	20231212	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	210	2	7.20	2119375490	688294	650.01	2935	3165	2845	3785	2045	2915	3079.17	0.77	0	89705	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	644	-26.71	6.30	12	3.34	-117.00	496.00	3830	20230831	-18.41	1215	20230103	157.20	3830	-18.41	20230831	1215	157.20	20230103	3830	-18.41	20230831	1215	157.20	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
100	20231212	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	195	2	6.69	1932471915	628248	593.30	2935	3165	2845	3785	2045	2915	3075.97	0.77	0	88835	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	641	-26.58	6.27	12	3.05	-117.00	496.00	3830	20230831	-18.80	1215	20230103	155.97	3830	-18.80	20230831	1215	155.97	20230103	3830	-18.80	20230831	1215	155.97	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
101	20231212	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	175	2	6.00	1363786080	446895	422.04	2935	3105	2845	3785	2045	2915	3051.69	0.77	0	77085	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	637	-26.41	6.23	12	2.17	-117.00	496.00	3830	20230831	-19.32	1215	20230103	154.32	3830	-19.32	20230831	1215	154.32	20230103	3830	-19.32	20230831	1215	154.32	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
102	20231212	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	130	2	4.46	1144203510	375642	354.75	2935	3100	2845	3785	2045	2915	3045.99	0.77	0	41993	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	628	-26.03	6.14	12	1.82	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3830	-20.50	20230831	1215	150.62	20230103	3830	-20.50	20230831	1215	150.62	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
103	20231212	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	150	2	5.15	1092810980	358709	338.76	2935	3100	2845	3785	2045	2915	3046.51	0.77	0	38953	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	632	-26.20	6.18	12	1.74	-117.00	496.00	3830	20230831	-19.97	1215	20230103	152.26	3830	-19.97	20230831	1215	152.26	20230103	3830	-19.97	20230831	1215	152.26	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
104	20231212	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	160	2	5.49	639007800	211057	199.32	2935	3075	2845	3785	2045	2915	3027.66	0.77	0	14021	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	634	-26.28	6.20	12	1.02	-117.00	496.00	3830	20230831	-19.71	1215	20230103	153.09	3830	-19.71	20230831	1215	153.09	20230103	3830	-19.71	20230831	1215	153.09	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
105	20231212	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	40	2	1.37	31493125	10821	10.22	2935	2970	2845	3785	2045	2915	2910.37	0.77	0	-3220	3031	2972	2926	2867	2821	2950	2845	103	870	500	1740	5	1	20608353	609	-25.26	5.96	12	0.05	-117.00	496.00	3830	20230831	-22.85	1215	20230103	143.21	3830	-22.85	20230831	1215	143.21	20230103	3830	-22.85	20230831	1215	143.21	20230103	2.21	N	286750	500	103 억		158251	N	N	0	N	00	N
106	20231211	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-30	5	-1.02	306746615	105494	54.17	2985	2985	2880	3825	2065	2945	2907.72	0.90	41821	13639	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	601	-24.91	5.88	12	0.51	-117.00	496.00	3830	20230831	-23.89	1215	20230103	139.92	3830	-23.89	20230831	1215	139.92	20230103	3830	-23.89	20230831	1215	139.92	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
107	20231211	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-35	5	-1.19	292014765	100437	51.58	2985	2985	2880	3825	2065	2945	2907.44	0.90	41821	15643	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	600	-24.87	5.87	12	0.49	-117.00	496.00	3830	20230831	-24.02	1215	20230103	139.51	3830	-24.02	20230831	1215	139.51	20230103	3830	-24.02	20230831	1215	139.51	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
108	20231211	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-45	5	-1.53	261895220	90006	46.22	2985	2985	2880	3825	2065	2945	2909.75	0.90	41821	11061	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	598	-24.79	5.85	12	0.44	-117.00	496.00	3830	20230831	-24.28	1215	20230103	138.68	3830	-24.28	20230831	1215	138.68	20230103	3830	-24.28	20230831	1215	138.68	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
109	20231211	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-15	5	-0.51	173364920	59394	30.50	2985	2985	2885	3825	2065	2945	2918.90	0.90	41821	3842	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	604	-25.04	5.91	12	0.29	-117.00	496.00	3830	20230831	-23.50	1215	20230103	141.15	3830	-23.50	20230831	1215	141.15	20230103	3830	-23.50	20230831	1215	141.15	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
110	20231211	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-60	5	-2.04	114772790	39332	20.20	2985	2985	2885	3825	2065	2945	2918.05	0.90	41821	-2175	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	595	-24.66	5.82	12	0.19	-117.00	496.00	3830	20230831	-24.67	1215	20230103	137.45	3830	-24.67	20230831	1215	137.45	20230103	3830	-24.67	20230831	1215	137.45	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
111	20231211	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-40	5	-1.36	91554440	31306	16.08	2985	2985	2895	3825	2065	2945	2924.50	0.90	41821	-915	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	599	-24.83	5.86	12	0.15	-117.00	496.00	3830	20230831	-24.15	1215	20230103	139.09	3830	-24.15	20230831	1215	139.09	20230103	3830	-24.15	20230831	1215	139.09	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
112	20231211	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	5	2	0.17	48951530	16662	8.56	2985	2985	2895	3825	2065	2945	2937.91	0.90	41821	-4863	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	608	-25.21	5.95	12	0.08	-117.00	496.00	3830	20230831	-22.98	1215	20230103	142.80	3830	-22.98	20230831	1215	142.80	20230103	3830	-22.98	20230831	1215	142.80	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
113	20231211	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-10	5	-0.34	17581950	6019	3.09	2985	2985	2895	3825	2065	2945	2921.07	0.90	41821	-4306	3101	3022	2931	2852	2761	2977	2807	103	880	500	1760	5	1	20608353	605	-25.09	5.92	12	0.03	-117.00	496.00	3830	20230831	-23.37	1215	20230103	141.56	3830	-23.37	20230831	1215	141.56	20230103	3830	-23.37	20230831	1215	141.56	20230103	2.36	N	286750	500	103 억		185663	N	N	0	N	00	N
114	20231208	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-35	5	-1.17	563711125	194687	118.78	3010	3010	2840	3870	2090	2980	2893.38	0.90	0	-46503	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	607	-25.17	5.94	12	0.94	-117.00	496.00	3830	20230831	-23.11	1215	20230103	142.39	3830	-23.11	20230831	1215	142.39	20230103	3830	-23.11	20230831	1215	142.39	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
115	20231208	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-100	5	-3.36	509943145	176339	107.58	3010	3010	2840	3870	2090	2980	2891.83	0.90	0	-42511	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	594	-24.62	5.81	12	0.86	-117.00	496.00	3830	20230831	-24.80	1215	20230103	137.04	3830	-24.80	20230831	1215	137.04	20230103	3830	-24.80	20230831	1215	137.04	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
116	20231208	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-90	5	-3.02	413306435	142637	87.02	3010	3010	2860	3870	2090	2980	2897.61	0.90	0	-40035	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	596	-24.70	5.83	12	0.69	-117.00	496.00	3830	20230831	-24.54	1215	20230103	137.86	3830	-24.54	20230831	1215	137.86	20230103	3830	-24.54	20230831	1215	137.86	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
117	20231208	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-90	5	-3.02	298272985	102947	62.81	3010	3010	2860	3870	2090	2980	2897.35	0.90	0	-35000	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	596	-24.70	5.83	12	0.50	-117.00	496.00	3830	20230831	-24.54	1215	20230103	137.86	3830	-24.54	20230831	1215	137.86	20230103	3830	-24.54	20230831	1215	137.86	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
118	20231208	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-75	5	-2.52	290091995	100137	61.09	3010	3010	2860	3870	2090	2980	2896.95	0.90	0	-34070	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	599	-24.83	5.86	12	0.49	-117.00	496.00	3830	20230831	-24.15	1215	20230103	139.09	3830	-24.15	20230831	1215	139.09	20230103	3830	-24.15	20230831	1215	139.09	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
119	20231208	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-90	5	-3.02	276755435	95545	58.29	3010	3010	2860	3870	2090	2980	2896.60	0.90	0	-30797	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	596	-24.70	5.83	12	0.46	-117.00	496.00	3830	20230831	-24.54	1215	20230103	137.86	3830	-24.54	20230831	1215	137.86	20230103	3830	-24.54	20230831	1215	137.86	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
120	20231208	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-85	5	-2.85	178558635	61432	37.48	3010	3010	2860	3870	2090	2980	2906.61	0.90	0	-21164	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	597	-24.74	5.84	12	0.30	-117.00	496.00	3830	20230831	-24.41	1215	20230103	138.27	3830	-24.41	20230831	1215	138.27	20230103	3830	-24.41	20230831	1215	138.27	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
121	20231208	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-100	5	-3.36	41929545	14425	8.80	3010	3010	2860	3870	2090	2980	2906.73	0.90	0	-5068	3073	3026	2963	2916	2853	3035	2925	103	890	500	1780	5	1	20608353	594	-24.62	5.81	12	0.07	-117.00	496.00	3830	20230831	-24.80	1215	20230103	137.04	3830	-24.80	20230831	1215	137.04	20230103	3830	-24.80	20230831	1215	137.04	20230103	2.31	N	286750	500	103 억		185663	N	N	0	N	00	N
122	20231207	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	30	2	1.02	483597580	163410	59.73	2980	3010	2900	3835	2065	2950	2958.58	0.92	0	-7783	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	614	-25.47	6.01	12	0.79	-117.00	496.00	3830	20230831	-22.19	1215	20230103	145.27	3830	-22.19	20230831	1215	145.27	20230103	3830	-22.19	20230831	1215	145.27	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
123	20231207	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-5	5	-0.17	450417385	152256	55.65	2980	3010	2900	3835	2065	2950	2958.29	0.92	0	-5359	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	607	-25.17	5.94	12	0.74	-117.00	496.00	3830	20230831	-23.11	1215	20230103	142.39	3830	-23.11	20230831	1215	142.39	20230103	3830	-23.11	20230831	1215	142.39	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
124	20231207	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-10	5	-0.34	420618185	142149	51.96	2980	3010	2900	3835	2065	2950	2959.00	0.92	0	-4661	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	606	-25.13	5.93	12	0.69	-117.00	496.00	3830	20230831	-23.24	1215	20230103	141.98	3830	-23.24	20230831	1215	141.98	20230103	3830	-23.24	20230831	1215	141.98	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
125	20231207	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	30	2	1.02	406511395	137355	50.20	2980	3010	2900	3835	2065	2950	2959.57	0.92	0	-4401	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	614	-25.47	6.01	12	0.67	-117.00	496.00	3830	20230831	-22.19	1215	20230103	145.27	3830	-22.19	20230831	1215	145.27	20230103	3830	-22.19	20230831	1215	145.27	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
126	20231207	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-20	5	-0.68	346223090	116843	42.71	2980	3010	2900	3835	2065	2950	2963.15	0.92	0	514	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	604	-25.04	5.91	12	0.57	-117.00	496.00	3830	20230831	-23.50	1215	20230103	141.15	3830	-23.50	20230831	1215	141.15	20230103	3830	-23.50	20230831	1215	141.15	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
127	20231207	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	50	2	1.69	286894610	96783	35.37	2980	3010	2900	3835	2065	2950	2964.31	0.92	0	4843	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	618	-25.64	6.05	12	0.47	-117.00	496.00	3830	20230831	-21.67	1215	20230103	146.91	3830	-21.67	20230831	1215	146.91	20230103	3830	-21.67	20230831	1215	146.91	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
128	20231207	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-10	5	-0.34	83453415	28444	10.40	2980	2980	2900	3835	2065	2950	2933.95	0.92	0	-5236	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	606	-25.13	5.93	12	0.14	-117.00	496.00	3830	20230831	-23.24	1215	20230103	141.98	3830	-23.24	20230831	1215	141.98	20230103	3830	-23.24	20230831	1215	141.98	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
129	20231207	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-40	5	-1.36	29161675	9956	3.64	2980	2980	2910	3835	2065	2950	2929.06	0.92	0	-1021	3243	3096	2998	2851	2753	3047	2802	103	885	500	1770	5	1	20608353	600	-24.87	5.87	12	0.05	-117.00	496.00	3830	20230831	-24.02	1215	20230103	139.51	3830	-24.02	20230831	1215	139.51	20230103	3830	-24.02	20230831	1215	139.51	20230103	2.30	N	286750	500	103 억		190096	N	N	0	N	00	N
130	20231206	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-90	5	-2.96	814053285	273484	36.69	3015	3145	2900	3950	2130	3040	2976.37	1.16	0	-51078	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	608	-25.21	5.95	12	1.33	-117.00	496.00	3830	20230831	-22.98	1215	20230103	142.80	3830	-22.98	20230831	1215	142.80	20230103	3830	-22.98	20230831	1215	142.80	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
131	20231206	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-80	5	-2.63	762838950	256204	34.37	3015	3145	2900	3950	2130	3040	2977.22	1.16	0	-45838	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	610	-25.30	5.97	12	1.24	-117.00	496.00	3830	20230831	-22.72	1215	20230103	143.62	3830	-22.72	20230831	1215	143.62	20230103	3830	-22.72	20230831	1215	143.62	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
132	20231206	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-60	5	-1.97	744527110	250022	33.54	3015	3145	2900	3950	2130	3040	2977.60	1.16	0	-42766	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	614	-25.47	6.01	12	1.21	-117.00	496.00	3830	20230831	-22.19	1215	20230103	145.27	3830	-22.19	20230831	1215	145.27	20230103	3830	-22.19	20230831	1215	145.27	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
133	20231206	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-70	5	-2.30	675455480	226724	30.41	3015	3145	2900	3950	2130	3040	2978.93	1.16	0	-31935	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	612	-25.38	5.99	12	1.10	-117.00	496.00	3830	20230831	-22.45	1215	20230103	144.44	3830	-22.45	20230831	1215	144.44	20230103	3830	-22.45	20230831	1215	144.44	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
134	20231206	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-70	5	-2.30	461507610	153868	20.64	3015	3145	2950	3950	2130	3040	2999.11	1.16	0	-21474	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	612	-25.38	5.99	12	0.75	-117.00	496.00	3830	20230831	-22.45	1215	20230103	144.44	3830	-22.45	20230831	1215	144.44	20230103	3830	-22.45	20230831	1215	144.44	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
135	20231206	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-40	5	-1.32	281322910	93824	12.59	3015	3145	2950	3950	2130	3040	2997.96	1.16	0	-23606	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	618	-25.64	6.05	12	0.46	-117.00	496.00	3830	20230831	-21.67	1215	20230103	146.91	3830	-21.67	20230831	1215	146.91	20230103	3830	-21.67	20230831	1215	146.91	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
136	20231206	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-25	5	-0.82	216337865	72093	9.67	3015	3145	2950	3950	2130	3040	3000.27	1.16	0	-18077	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	621	-25.77	6.08	12	0.35	-117.00	496.00	3830	20230831	-21.28	1215	20230103	148.15	3830	-21.28	20230831	1215	148.15	20230103	3830	-21.28	20230831	1215	148.15	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
137	20231206	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-65	5	-2.14	94953945	31536	4.23	3015	3145	2960	3950	2130	3040	3010.02	1.16	0	-4548	3190	3115	2965	2890	2740	3152	2927	103	910	500	1820	5	1	20608353	613	-25.43	6.00	12	0.15	-117.00	496.00	3830	20230831	-22.32	1215	20230103	144.86	3830	-22.32	20230831	1215	144.86	20230103	3830	-22.32	20230831	1215	144.86	20230103	2.31	N	286750	500	103 억		238556	N	N	0	N	00	N
138	20231205	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	220	2	7.80	2188429450	738819	373.12	2815	3040	2815	3665	1975	2820	2962.01	0.63	0	104082	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	626	-25.98	6.13	12	3.59	-117.00	496.00	3830	20230831	-20.63	1215	20230103	150.21	3830	-20.63	20230831	1215	150.21	20230103	3830	-20.63	20230831	1215	150.21	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
139	20231205	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	170	2	6.03	1923515855	651069	328.81	2815	3030	2815	3665	1975	2820	2954.40	0.63	0	78016	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	616	-25.56	6.03	12	3.16	-117.00	496.00	3830	20230831	-21.93	1215	20230103	146.09	3830	-21.93	20230831	1215	146.09	20230103	3830	-21.93	20230831	1215	146.09	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
140	20231205	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	115	2	4.08	1722569915	583402	294.63	2815	3030	2815	3665	1975	2820	2952.63	0.63	0	88863	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	605	-25.09	5.92	12	2.83	-117.00	496.00	3830	20230831	-23.37	1215	20230103	141.56	3830	-23.37	20230831	1215	141.56	20230103	3830	-23.37	20230831	1215	141.56	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
141	20231205	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	110	2	3.90	1637188375	554403	279.99	2815	3030	2815	3665	1975	2820	2953.07	0.63	0	89242	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	604	-25.04	5.91	12	2.69	-117.00	496.00	3830	20230831	-23.50	1215	20230103	141.15	3830	-23.50	20230831	1215	141.15	20230103	3830	-23.50	20230831	1215	141.15	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
142	20231205	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	85	2	3.01	1603246740	542775	274.12	2815	3030	2815	3665	1975	2820	2953.80	0.63	0	91693	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	599	-24.83	5.86	12	2.63	-117.00	496.00	3830	20230831	-24.15	1215	20230103	139.09	3830	-24.15	20230831	1215	139.09	20230103	3830	-24.15	20230831	1215	139.09	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
143	20231205	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	145	2	5.14	1523746100	515574	260.38	2815	3030	2815	3665	1975	2820	2955.44	0.63	0	102386	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	611	-25.34	5.98	12	2.50	-117.00	496.00	3830	20230831	-22.58	1215	20230103	144.03	3830	-22.58	20230831	1215	144.03	20230103	3830	-22.58	20230831	1215	144.03	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
144	20231205	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	160	2	5.67	1353076965	457590	231.10	2815	3030	2815	3665	1975	2820	2956.96	0.63	0	92826	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	614	-25.47	6.01	12	2.22	-117.00	496.00	3830	20230831	-22.19	1215	20230103	145.27	3830	-22.19	20230831	1215	145.27	20230103	3830	-22.19	20230831	1215	145.27	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
145	20231205	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	65	2	2.30	205890195	71110	35.91	2815	2950	2815	3665	1975	2820	2895.38	0.63	0	14767	2956	2887	2756	2687	2556	2922	2722	103	845	500	1690	5	1	20608353	595	-24.66	5.82	12	0.35	-117.00	496.00	3830	20230831	-24.67	1215	20230103	137.45	3830	-24.67	20230831	1215	137.45	20230103	3830	-24.67	20230831	1215	137.45	20230103	2.27	N	286750	500	103 억		129462	N	N	0	N	00	N
146	20231204	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	60	2	2.17	534395235	197570	181.16	2760	2825	2625	3585	1935	2760	2704.84	0.61	0	4507	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	581	-24.10	5.69	12	0.96	-117.00	496.00	3830	20230831	-26.37	1215	20230103	132.10	3830	-26.37	20230831	1215	132.10	20230103	3830	-26.37	20230831	1215	132.10	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
147	20231204	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	35	2	1.27	510279005	189005	173.31	2760	2825	2625	3585	1935	2760	2699.82	0.61	0	5095	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	576	-23.89	5.64	12	0.92	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
148	20231204	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-30	5	-1.09	388452785	145337	133.27	2760	2760	2625	3585	1935	2760	2672.77	0.61	0	-8380	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	563	-23.33	5.50	12	0.71	-117.00	496.00	3830	20230831	-28.72	1215	20230103	124.69	3830	-28.72	20230831	1215	124.69	20230103	3830	-28.72	20230831	1215	124.69	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
149	20231204	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-95	5	-3.44	341277220	127940	117.31	2760	2760	2625	3585	1935	2760	2667.48	0.61	0	-6849	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	549	-22.78	5.37	12	0.62	-117.00	496.00	3830	20230831	-30.42	1215	20230103	119.34	3830	-30.42	20230831	1215	119.34	20230103	3830	-30.42	20230831	1215	119.34	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
150	20231204	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-100	5	-3.62	284964710	106704	97.84	2760	2760	2625	3585	1935	2760	2670.61	0.61	0	-9624	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	548	-22.74	5.36	12	0.52	-117.00	496.00	3830	20230831	-30.55	1215	20230103	118.93	3830	-30.55	20230831	1215	118.93	20230103	3830	-30.55	20230831	1215	118.93	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
151	20231204	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-80	5	-2.90	254744775	95399	87.48	2760	2760	2625	3585	1935	2760	2670.31	0.61	0	-9200	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	552	-22.91	5.40	12	0.46	-117.00	496.00	3830	20230831	-30.03	1215	20230103	120.58	3830	-30.03	20230831	1215	120.58	20230103	3830	-30.03	20230831	1215	120.58	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
152	20231204	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-90	5	-3.26	121060625	45297	41.54	2760	2760	2640	3585	1935	2760	2672.60	0.61	0	761	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	550	-22.82	5.38	12	0.22	-117.00	496.00	3830	20230831	-30.29	1215	20230103	119.75	3830	-30.29	20230831	1215	119.75	20230103	3830	-30.29	20230831	1215	119.75	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
153	20231204	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-60	5	-2.17	22183430	8201	7.52	2760	2760	2695	3585	1935	2760	2704.97	0.61	0	646	2910	2835	2765	2690	2620	2800	2655	103	825	500	1650	5	1	20608353	556	-23.08	5.44	12	0.04	-117.00	496.00	3830	20230831	-29.50	1215	20230103	122.22	3830	-29.50	20230831	1215	122.22	20230103	3830	-29.50	20230831	1215	122.22	20230103	2.24	N	286750	500	103 억		125922	N	N	0	N	00	N
154	20231201	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	301760080	108951	93.24	2770	2840	2695	3600	1940	2770	2769.78	0.48	0	25532	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	569	-23.59	5.56	12	0.53	-117.00	496.00	3830	20230831	-27.94	1215	20230103	127.16	3830	-27.94	20230831	1215	127.16	20230103	3830	-27.94	20230831	1215	127.16	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N
155	20231201	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	291180740	105118	89.96	2770	2840	2695	3600	1940	2770	2770.04	0.48	0	26408	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	569	-23.59	5.56	12	0.51	-117.00	496.00	3830	20230831	-27.94	1215	20230103	127.16	3830	-27.94	20230831	1215	127.16	20230103	3830	-27.94	20230831	1215	127.16	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N
156	20231201	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-15	5	-0.54	231090065	83271	71.26	2770	2840	2695	3600	1940	2770	2775.16	0.48	0	20520	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	568	-23.55	5.55	12	0.40	-117.00	496.00	3830	20230831	-28.07	1215	20230103	126.75	3830	-28.07	20230831	1215	126.75	20230103	3830	-28.07	20230831	1215	126.75	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N
157	20231201	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	189477435	68173	58.34	2770	2840	2695	3600	1940	2770	2779.36	0.48	0	19941	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	571	-23.68	5.58	12	0.33	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N
158	20231201	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	175869115	63260	54.14	2770	2840	2695	3600	1940	2770	2780.10	0.48	0	18314	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	571	-23.68	5.58	12	0.31	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N
159	20231201	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	65549990	23854	20.41	2770	2795	2695	3600	1940	2770	2747.97	0.48	0	-389	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	571	-23.68	5.58	12	0.12	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N
160	20231201	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	27806630	10236	8.76	2770	2770	2695	3600	1940	2770	2716.55	0.48	0	-2006	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	562	-23.29	5.49	12	0.05	-117.00	496.00	3830	20230831	-28.85	1215	20230103	124.28	3830	-28.85	20230831	1215	124.28	20230103	3830	-28.85	20230831	1215	124.28	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N
161	20231201	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-35	5	-1.26	2701290	985	0.84	2770	2770	2720	3600	1940	2770	2742.43	0.48	0	-153	2866	2817	2751	2702	2636	2842	2727	103	830	500	1660	5	1	20608353	564	-23.38	5.51	12	0.00	-117.00	496.00	3830	20230831	-28.59	1215	20230103	125.10	3830	-28.59	20230831	1215	125.10	20230103	3830	-28.59	20230831	1215	125.10	20230103	2.21	N	286750	500	103 억		99874	N	N	0	N	00	N