KissMeData/344860/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	161308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
3	20231229	151256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
4	20231229	141253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
5	20231229	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
6	20231229	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
7	20231229	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
8	20231229	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
9	20231229	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163800035	59398	136.36	2730	2810	2670	3520	1900	2710	2757.85	9.69	-2167	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1166272	N	N	0	N	00	N
10	20231228	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	30	2	1.11	163399230	59251	136.02	2730	2810	2670	3520	1900	2710	2757.85	9.71	0	-2244	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.49	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
11	20231228	151207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	55	2	2.03	153192795	55506	127.43	2730	2810	2670	3520	1900	2710	2759.95	9.71	0	-2213	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	333	19.20	3.81	12	0.46	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	8250	-66.48	20230221	2545	8.64	20231023	8250	-66.48	20230221	2545	8.64	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
12	20231228	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	50	2	1.85	142421715	51620	118.51	2730	2810	2670	3520	1900	2710	2759.06	9.71	0	-2016	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	332	19.17	3.81	12	0.43	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
13	20231228	131157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	80	2	2.95	128810315	46736	107.29	2730	2810	2670	3520	1900	2710	2756.14	9.71	0	-517	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	336	19.38	3.85	12	0.39	144.00	725.00	8250	20230221	-66.18	2545	20231023	9.63	8250	-66.18	20230221	2545	9.63	20231023	8250	-66.18	20230221	2545	9.63	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
14	20231228	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	85	2	3.14	95761325	34863	80.04	2730	2805	2670	3520	1900	2710	2746.81	9.71	0	-1291	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	336	19.41	3.86	12	0.29	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
15	20231228	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	50	2	1.85	71482960	26136	60.00	2730	2780	2670	3520	1900	2710	2735.05	9.71	0	-701	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	332	19.17	3.81	12	0.22	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
16	20231228	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-10	5	-0.37	54435845	19904	45.69	2730	2780	2670	3520	1900	2710	2734.94	9.71	0	-404	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	325	18.75	3.72	12	0.17	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
17	20231228	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	40	2	1.48	14619315	5337	12.25	2730	2750	2710	3520	1900	2710	2739.33	9.71	0	55	2803	2756	2688	2641	2573	2780	2665	12	810	100	1620	5	1	12030000	331	19.10	3.79	12	0.04	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	8250	-66.67	20230221	2545	8.06	20231023	8250	-66.67	20230221	2545	8.06	20231023	0.47	N	344860	100	12 억		1168439	N	N	0	N	00	N
18	20231227	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	55	2	2.07	116952400	43238	135.96	2680	2735	2620	3450	1860	2655	2704.93	9.73	0	-5070	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	326	18.82	3.74	12	0.36	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
19	20231227	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	55	2	2.07	113547805	41982	132.01	2680	2735	2620	3450	1860	2655	2704.76	9.73	0	-5074	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	326	18.82	3.74	12	0.35	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
20	20231227	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	65	2	2.45	104597120	38696	121.68	2680	2735	2620	3450	1860	2655	2703.13	9.73	0	-4400	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	327	18.89	3.75	12	0.32	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
21	20231227	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	65	2	2.45	96257455	35631	112.04	2680	2735	2620	3450	1860	2655	2701.60	9.73	0	-3697	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	327	18.89	3.75	12	0.30	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
22	20231227	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	65	2	2.45	76629310	28414	89.35	2680	2735	2620	3450	1860	2655	2696.99	9.73	0	-3105	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	327	18.89	3.75	12	0.24	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
23	20231227	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	75	2	2.82	61209350	22750	71.54	2680	2735	2620	3450	1860	2655	2690.63	9.73	0	-2302	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	328	18.96	3.77	12	0.19	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
24	20231227	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	45	2	1.69	32362840	12105	38.06	2680	2705	2620	3450	1860	2655	2673.62	9.73	0	-1952	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	325	18.75	3.72	12	0.10	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
25	20231227	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	5	2	0.19	8566605	3219	10.12	2680	2680	2620	3450	1860	2655	2661.40	9.73	0	-969	2705	2680	2665	2640	2625	2672	2632	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.03	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.45	N	344860	100	12 억		1170514	N	N	0	N	00	N
26	20231226	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	84967695	31801	172.27	2660	2690	2650	3455	1865	2660	2671.96	9.73	0	-143	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	319	18.44	3.66	12	0.26	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
27	20231226	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	15	2	0.56	81510890	30499	165.22	2660	2690	2650	3455	1865	2660	2672.61	9.73	0	-161	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	322	18.58	3.69	12	0.25	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
28	20231226	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	15	2	0.56	75202065	28135	152.41	2660	2690	2660	3455	1865	2660	2672.93	9.73	0	-134	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	322	18.58	3.69	12	0.23	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
29	20231226	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	63293655	23692	128.34	2660	2690	2660	3455	1865	2660	2671.55	9.73	0	-56	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.20	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
30	20231226	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	49084710	18358	99.45	2660	2690	2660	3455	1865	2660	2673.80	9.73	0	-58	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.15	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
31	20231226	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	20	2	0.75	30327960	11338	61.42	2660	2690	2660	3455	1865	2660	2674.99	9.73	0	-59	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	322	18.61	3.70	12	0.09	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
32	20231226	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	13931860	5223	28.29	2660	2685	2660	3455	1865	2660	2667.51	9.73	0	-208	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.04	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
33	20231226	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	3766770	1416	7.67	2660	2685	2660	3455	1865	2660	2660.16	9.73	0	-171	2720	2690	2645	2615	2570	2667	2592	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.01	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.46	N	344860	100	12 억		1170621	N	N	0	N	00	N
34	20231222	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	5	2	0.19	48494015	18445	119.05	2670	2675	2600	3450	1860	2655	2628.95	9.74	0	-806	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.15	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
35	20231222	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	5	2	0.19	45561875	17339	111.91	2670	2675	2600	3450	1860	2655	2627.70	9.74	0	-793	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.14	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
36	20231222	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-5	5	-0.19	41534855	15818	102.09	2670	2675	2600	3450	1860	2655	2625.78	9.74	0	-572	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	319	18.40	3.66	12	0.13	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
37	20231222	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-10	5	-0.38	39165460	14921	96.30	2670	2675	2600	3450	1860	2655	2624.84	9.74	0	-410	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	318	18.37	3.65	12	0.12	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
38	20231222	121136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-35	5	-1.32	35148545	13401	86.49	2670	2675	2600	3450	1860	2655	2622.81	9.74	0	-409	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	315	18.19	3.61	12	0.11	144.00	725.00	8250	20230221	-68.24	2545	20231023	2.95	8250	-68.24	20230221	2545	2.95	20231023	8250	-68.24	20230221	2545	2.95	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
39	20231222	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-25	5	-0.94	28558155	10901	70.36	2670	2675	2600	3450	1860	2655	2619.75	9.74	0	-307	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	316	18.26	3.63	12	0.09	144.00	725.00	8250	20230221	-68.12	2545	20231023	3.34	8250	-68.12	20230221	2545	3.34	20231023	8250	-68.12	20230221	2545	3.34	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
40	20231222	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-30	5	-1.13	14460440	5495	35.47	2670	2675	2620	3450	1860	2655	2631.53	9.74	0	-307	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	316	18.23	3.62	12	0.05	144.00	725.00	8250	20230221	-68.18	2545	20231023	3.14	8250	-68.18	20230221	2545	3.14	20231023	8250	-68.18	20230221	2545	3.14	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
41	20231222	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-30	5	-1.13	6502760	2463	15.90	2670	2675	2620	3450	1860	2655	2640.13	9.74	0	-295	2718	2686	2653	2621	2588	2670	2605	12	795	100	1590	5	1	12030000	316	18.23	3.62	12	0.02	144.00	725.00	8250	20230221	-68.18	2545	20231023	3.14	8250	-68.18	20230221	2545	3.14	20231023	8250	-68.18	20230221	2545	3.14	20231023	0.47	N	344860	100	12 억		1171427	N	N	0	N	00	N
42	20231221	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	40873605	15494	82.94	2685	2685	2620	3455	1865	2660	2638.03	9.74	0	-66	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	319	18.44	3.66	12	0.13	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
43	20231221	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-15	5	-0.56	39591010	15009	80.34	2685	2685	2620	3455	1865	2660	2637.82	9.74	0	-54	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	318	18.37	3.65	12	0.12	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
44	20231221	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-30	5	-1.13	37865480	14353	76.83	2685	2685	2620	3455	1865	2660	2638.16	9.74	0	-52	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	316	18.26	3.63	12	0.12	144.00	725.00	8250	20230221	-68.12	2545	20231023	3.34	8250	-68.12	20230221	2545	3.34	20231023	8250	-68.12	20230221	2545	3.34	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
45	20231221	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-20	5	-0.75	30917605	11716	62.71	2685	2685	2620	3455	1865	2660	2638.92	9.74	0	-51	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	318	18.33	3.64	12	0.10	144.00	725.00	8250	20230221	-68.00	2545	20231023	3.73	8250	-68.00	20230221	2545	3.73	20231023	8250	-68.00	20230221	2545	3.73	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
46	20231221	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-30	5	-1.13	30862180	11695	62.60	2685	2685	2620	3455	1865	2660	2638.92	9.74	0	-51	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	316	18.26	3.63	12	0.10	144.00	725.00	8250	20230221	-68.12	2545	20231023	3.34	8250	-68.12	20230221	2545	3.34	20231023	8250	-68.12	20230221	2545	3.34	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
47	20231221	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-10	5	-0.38	28260625	10706	57.31	2685	2685	2620	3455	1865	2660	2639.70	9.74	0	-51	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	319	18.40	3.66	12	0.09	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
48	20231221	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-10	5	-0.38	27244400	10322	55.25	2685	2685	2620	3455	1865	2660	2639.45	9.74	0	-38	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	319	18.40	3.66	12	0.09	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
49	20231221	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	25	2	0.94	2545370	948	5.07	2685	2685	2675	3455	1865	2660	2684.99	9.74	0	-12	2700	2680	2665	2645	2630	2672	2637	12	795	100	1590	5	1	12030000	323	18.65	3.70	12	0.01	144.00	725.00	8250	20230221	-67.45	2545	20231023	5.50	8250	-67.45	20230221	2545	5.50	20231023	8250	-67.45	20230221	2545	5.50	20231023	0.47	N	344860	100	12 억		1171493	N	N	0	N	00	N
50	20231220	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	5	2	0.19	49673775	18681	247.01	2675	2685	2650	3450	1860	2655	2659.07	9.74	0	44	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.16	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
51	20231220	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	5	2	0.19	39435105	14830	196.09	2675	2685	2650	3450	1860	2655	2659.16	9.74	0	45	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.12	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
52	20231220	141249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	10	2	0.38	35100735	13196	174.48	2675	2685	2650	3450	1860	2655	2659.98	9.74	0	48	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.11	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
53	20231220	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	10	2	0.38	31411155	11810	156.15	2675	2685	2650	3450	1860	2655	2659.74	9.74	0	48	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.10	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
54	20231220	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	5	2	0.19	21201015	7972	105.41	2675	2685	2650	3450	1860	2655	2659.47	9.74	0	48	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.07	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
55	20231220	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	0	3	0.00	17341645	6519	86.20	2675	2685	2650	3450	1860	2655	2660.23	9.74	0	45	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	319	18.44	3.66	12	0.05	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
56	20231220	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	0	3	0.00	7352235	2759	36.48	2675	2685	2650	3450	1860	2655	2665.07	9.74	0	84	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	319	18.44	3.66	12	0.02	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
57	20231220	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	25	2	0.94	2048825	764	10.10	2675	2685	2675	3450	1860	2655	2684.40	9.74	0	-3	2725	2690	2665	2630	2605	2677	2617	12	795	100	1590	5	1	12030000	322	18.61	3.70	12	0.01	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.49	N	344860	100	12 억		1171449	N	N	0	N	00	N
58	20231219	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-15	5	-0.56	20085255	7563	50.24	2685	2700	2640	3470	1870	2670	2655.73	9.74	0	-253	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	319	18.44	3.66	12	0.06	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
59	20231219	151131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-20	5	-0.75	18585180	6998	46.49	2685	2700	2640	3470	1870	2670	2655.78	9.74	0	-253	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	319	18.40	3.66	12	0.06	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
60	20231219	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-5	5	-0.19	18134500	6829	45.37	2685	2700	2640	3470	1870	2670	2655.51	9.74	0	-201	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	321	18.51	3.68	12	0.06	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
61	20231219	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	0	3	0.00	16880545	6356	42.22	2685	2700	2640	3470	1870	2670	2655.84	9.74	0	-201	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	321	18.54	3.68	12	0.05	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
62	20231219	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	0	3	0.00	16610900	6255	41.55	2685	2700	2640	3470	1870	2670	2655.62	9.74	0	-201	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	321	18.54	3.68	12	0.05	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
63	20231219	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	0	3	0.00	16010615	6029	40.05	2685	2700	2640	3470	1870	2670	2655.60	9.74	0	-203	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	321	18.54	3.68	12	0.05	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
64	20231219	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	5	2	0.19	3694555	1378	9.15	2685	2700	2640	3470	1870	2670	2681.10	9.74	0	-328	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	322	18.58	3.69	12	0.01	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
65	20231219	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	10	2	0.37	2755035	1026	6.82	2685	2700	2680	3470	1870	2670	2685.22	9.74	0	-325	2756	2712	2676	2632	2596	2695	2615	12	800	100	1600	5	1	12030000	322	18.61	3.70	12	0.01	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.49	N	344860	100	12 억		1171791	N	N	0	N	00	N
66	20231218	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-5	5	-0.19	40248025	15049	93.13	2695	2720	2640	3475	1875	2675	2674.45	9.75	0	-559	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	321	18.54	3.68	12	0.13	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
67	20231218	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-15	5	-0.56	38138435	14257	88.23	2695	2720	2640	3475	1875	2675	2675.07	9.75	0	-550	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	320	18.47	3.67	12	0.12	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
68	20231218	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	0	3	0.00	29101550	10874	67.29	2695	2720	2640	3475	1875	2675	2676.29	9.75	0	-551	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	322	18.58	3.69	12	0.09	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
69	20231218	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	0	3	0.00	26020960	9721	60.16	2695	2720	2640	3475	1875	2675	2676.84	9.75	0	-552	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	322	18.58	3.69	12	0.08	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
70	20231218	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	35	2	1.31	23556605	8803	54.48	2695	2720	2640	3475	1875	2675	2676.01	9.75	0	-477	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	326	18.82	3.74	12	0.07	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
71	20231218	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	5	2	0.19	19583005	7332	45.37	2695	2720	2640	3475	1875	2675	2670.72	9.75	0	-414	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	322	18.61	3.70	12	0.06	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
72	20231218	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-25	5	-0.93	12301830	4602	28.48	2695	2720	2640	3475	1875	2675	2673.02	9.75	0	-204	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	319	18.40	3.66	12	0.04	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
73	20231218	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	5	2	0.19	7007135	2611	16.16	2695	2720	2680	3475	1875	2675	2684.86	9.75	0	-25	2748	2711	2673	2636	2598	2692	2617	12	800	100	1600	5	1	12030000	322	18.61	3.70	12	0.02	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.50	N	344860	100	12 억		1172349	N	N	0	N	00	N
74	20231215	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	10	2	0.38	42274880	15852	133.30	2690	2710	2635	3460	1870	2665	2666.85	9.75	0	-56	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	322	18.58	3.69	12	0.13	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
75	20231215	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-10	5	-0.38	35105035	13167	110.72	2690	2710	2635	3460	1870	2665	2666.14	9.75	0	-55	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	319	18.44	3.66	12	0.11	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
76	20231215	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	10	2	0.38	33693975	12637	106.26	2690	2710	2635	3460	1870	2665	2666.30	9.75	0	-47	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	322	18.58	3.69	12	0.11	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
77	20231215	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	0	3	0.00	29658190	11120	93.51	2690	2710	2635	3460	1870	2665	2667.10	9.75	0	-44	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.09	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
78	20231215	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	5	2	0.19	14588080	5463	45.94	2690	2710	2635	3460	1870	2665	2670.34	9.75	0	-44	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	321	18.54	3.68	12	0.05	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
79	20231215	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	5	2	0.19	7716410	2883	24.24	2690	2710	2635	3460	1870	2665	2676.52	9.75	0	-43	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	321	18.54	3.68	12	0.02	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
80	20231215	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	0	3	0.00	4062445	1521	12.79	2690	2710	2635	3460	1870	2665	2670.90	9.75	0	-48	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	321	18.51	3.68	12	0.01	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
81	20231215	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-30	5	-1.13	3575055	1337	11.24	2690	2710	2635	3460	1870	2665	2673.94	9.75	0	-39	2715	2690	2670	2645	2625	2702	2657	12	795	100	1590	5	1	12030000	317	18.30	3.63	12	0.01	144.00	725.00	8250	20230221	-68.06	2545	20231023	3.54	8250	-68.06	20230221	2545	3.54	20231023	8250	-68.06	20230221	2545	3.54	20231023	0.51	N	344860	100	12 억		1172404	N	N	0	N	00	N
82	20231214	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	20	2	0.76	30612670	11516	78.86	2650	2695	2650	3435	1855	2645	2658.27	9.75	0	-469	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	321	18.51	3.68	12	0.10	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
83	20231214	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	20	2	0.76	28976360	10902	74.66	2650	2695	2650	3435	1855	2645	2657.89	9.75	0	-469	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	321	18.51	3.68	12	0.09	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
84	20231214	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	15	2	0.57	28467530	10711	73.35	2650	2695	2650	3435	1855	2645	2657.78	9.75	0	-459	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	320	18.47	3.67	12	0.09	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
85	20231214	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	20	2	0.76	23907120	8993	61.58	2650	2695	2650	3435	1855	2645	2658.41	9.75	0	-461	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	321	18.51	3.68	12	0.07	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
86	20231214	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	20	2	0.76	16871820	6350	43.48	2650	2695	2650	3435	1855	2645	2656.98	9.75	0	-463	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	321	18.51	3.68	12	0.05	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
87	20231214	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	15	2	0.57	15009190	5650	38.69	2650	2695	2650	3435	1855	2645	2656.49	9.75	0	-463	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	320	18.47	3.67	12	0.05	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
88	20231214	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	10	2	0.38	12257940	4615	31.60	2650	2695	2650	3435	1855	2645	2656.11	9.75	0	-214	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	319	18.44	3.66	12	0.04	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
89	20231214	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	15	2	0.57	5376945	2029	13.89	2650	2675	2650	3435	1855	2645	2650.05	9.75	0	-129	2721	2682	2651	2612	2581	2667	2597	12	790	100	1580	5	1	12030000	320	18.47	3.67	12	0.02	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.54	N	344860	100	12 억		1172872	N	N	0	N	00	N
90	20231213	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-40	5	-1.49	38700945	14596	131.42	2685	2690	2620	3490	1880	2685	2651.48	9.76	0	-845	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	318	18.37	3.65	12	0.12	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
91	20231213	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-40	5	-1.49	33239020	12531	112.83	2685	2690	2620	3490	1880	2685	2652.54	9.76	0	-845	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	318	18.37	3.65	12	0.10	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
92	20231213	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-35	5	-1.30	22917480	8621	77.62	2685	2690	2645	3490	1880	2685	2658.33	9.76	0	-811	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	319	18.40	3.66	12	0.07	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
93	20231213	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-20	5	-0.74	16005815	6016	54.17	2685	2690	2645	3490	1880	2685	2660.54	9.76	0	-811	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	321	18.51	3.68	12	0.05	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
94	20231213	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-15	5	-0.56	14130220	5312	47.83	2685	2690	2645	3490	1880	2685	2660.06	9.76	0	-811	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	321	18.54	3.68	12	0.04	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
95	20231213	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-20	5	-0.74	12388600	4660	41.96	2685	2690	2645	3490	1880	2685	2658.50	9.76	0	-650	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	321	18.51	3.68	12	0.04	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
96	20231213	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-25	5	-0.93	11958880	4498	40.50	2685	2690	2645	3490	1880	2685	2658.71	9.76	0	-607	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	320	18.47	3.67	12	0.04	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
97	20231213	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-30	5	-1.12	2480880	924	8.32	2685	2685	2655	3490	1880	2685	2684.94	9.76	0	-292	2741	2712	2661	2632	2581	2687	2607	12	805	100	1610	5	1	12030000	319	18.44	3.66	12	0.01	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.54	N	344860	100	12 억		1173717	N	N	0	N	00	N
98	20231212	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	50	2	1.90	29499805	11106	39.87	2690	2690	2610	3425	1845	2635	2656.20	9.76	0	-894	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	323	18.65	3.70	12	0.09	144.00	725.00	8250	20230221	-67.45	2545	20231023	5.50	8250	-67.45	20230221	2545	5.50	20231023	8250	-67.45	20230221	2545	5.50	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
99	20231212	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	10	2	0.38	24605305	9269	33.27	2690	2690	2610	3425	1845	2635	2654.58	9.76	0	-852	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	318	18.37	3.65	12	0.08	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
100	20231212	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	30	2	1.14	20772715	7831	28.11	2690	2690	2610	3425	1845	2635	2652.63	9.76	0	-836	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	321	18.51	3.68	12	0.07	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
101	20231212	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	50	2	1.90	12460985	4706	16.89	2690	2690	2610	3425	1845	2635	2647.89	9.76	0	-310	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	323	18.65	3.70	12	0.04	144.00	725.00	8250	20230221	-67.45	2545	20231023	5.50	8250	-67.45	20230221	2545	5.50	20231023	8250	-67.45	20230221	2545	5.50	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
102	20231212	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	10	2	0.38	9129965	3455	12.40	2690	2690	2610	3425	1845	2635	2642.54	9.76	0	-35	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	318	18.37	3.65	12	0.03	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
103	20231212	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	0	3	0.00	7450510	2820	10.12	2690	2690	2610	3425	1845	2635	2642.02	9.76	0	-237	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	317	18.30	3.63	12	0.02	144.00	725.00	8250	20230221	-68.06	2545	20231023	3.54	8250	-68.06	20230221	2545	3.54	20231023	8250	-68.06	20230221	2545	3.54	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
104	20231212	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	0	3	0.00	5942680	2250	8.08	2690	2690	2610	3425	1845	2635	2641.19	9.76	0	-213	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	317	18.30	3.63	12	0.02	144.00	725.00	8250	20230221	-68.06	2545	20231023	3.54	8250	-68.06	20230221	2545	3.54	20231023	8250	-68.06	20230221	2545	3.54	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
105	20231212	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	45	2	1.71	562100	209	0.75	2690	2690	2660	3425	1845	2635	2689.47	9.76	0	-35	2715	2675	2630	2590	2545	2695	2610	12	790	100	1580	5	1	12030000	322	18.61	3.70	12	0.00	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.54	N	344860	100	12 억		1174608	N	N	0	N	00	N
106	20231211	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	20	2	0.76	73066025	27858	88.25	2630	2670	2585	3395	1835	2615	2622.80	9.74	-1477	425	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	317	18.30	3.63	12	0.23	144.00	725.00	8250	20230221	-68.06	2545	20231023	3.54	8250	-68.06	20230221	2545	3.54	20231023	8250	-68.06	20230221	2545	3.54	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
107	20231211	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	0	3	0.00	70690915	26955	85.39	2630	2670	2585	3395	1835	2615	2622.55	9.74	-1477	445	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	315	18.16	3.61	12	0.22	144.00	725.00	8250	20230221	-68.30	2545	20231023	2.75	8250	-68.30	20230221	2545	2.75	20231023	8250	-68.30	20230221	2545	2.75	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
108	20231211	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	15	2	0.57	66966515	25530	80.88	2630	2670	2585	3395	1835	2615	2623.05	9.74	-1477	405	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	316	18.26	3.63	12	0.21	144.00	725.00	8250	20230221	-68.12	2545	20231023	3.34	8250	-68.12	20230221	2545	3.34	20231023	8250	-68.12	20230221	2545	3.34	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
109	20231211	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	30	2	1.15	63425310	24183	76.61	2630	2670	2585	3395	1835	2615	2622.72	9.74	-1477	457	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	318	18.37	3.65	12	0.20	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
110	20231211	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	30	2	1.15	58622910	22366	70.85	2630	2670	2585	3395	1835	2615	2621.07	9.74	-1477	468	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	318	18.37	3.65	12	0.19	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
111	20231211	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	35	2	1.34	52942080	20218	64.05	2630	2670	2585	3395	1835	2615	2618.56	9.74	-1477	613	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	319	18.40	3.66	12	0.17	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
112	20231211	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	40	2	1.53	7915945	2988	9.47	2630	2670	2630	3395	1835	2615	2649.25	9.74	-1477	-126	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	319	18.44	3.66	12	0.02	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
113	20231211	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	40	2	1.53	1305795	494	1.56	2630	2655	2630	3395	1835	2615	2643.31	9.74	-1477	8	2745	2680	2645	2580	2545	2662	2562	12	780	100	1560	5	1	12030000	319	18.44	3.66	12	0.00	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.53	N	344860	100	12 억		1171923	N	N	0	N	00	N
114	20231208	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-45	5	-1.69	81749265	30911	171.18	2660	2710	2610	3455	1865	2660	2644.68	9.74	0	1046	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	315	18.16	3.61	12	0.26	144.00	725.00	8250	20230221	-68.30	2545	20231023	2.75	8250	-68.30	20230221	2545	2.75	20231023	8250	-68.30	20230221	2545	2.75	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
115	20231208	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-20	5	-0.75	76835275	29032	160.77	2660	2710	2610	3455	1865	2660	2646.57	9.74	0	2681	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	318	18.33	3.64	12	0.24	144.00	725.00	8250	20230221	-68.00	2545	20231023	3.73	8250	-68.00	20230221	2545	3.73	20231023	8250	-68.00	20230221	2545	3.73	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
116	20231208	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	40	2	1.50	28310015	10627	58.85	2660	2700	2640	3455	1865	2660	2663.97	9.74	0	-157	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	325	18.75	3.72	12	0.09	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
117	20231208	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	0	3	0.00	24450805	9195	50.92	2660	2690	2640	3455	1865	2660	2659.14	9.74	0	-93	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.08	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
118	20231208	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	15	2	0.56	20790740	7825	43.33	2660	2685	2640	3455	1865	2660	2656.96	9.74	0	-52	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	322	18.58	3.69	12	0.07	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
119	20231208	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-15	5	-0.56	18338370	6907	38.25	2660	2675	2640	3455	1865	2660	2655.04	9.74	0	-19	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	318	18.37	3.65	12	0.06	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
120	20231208	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	11500465	4325	23.95	2660	2675	2655	3455	1865	2660	2659.07	9.74	0	-19	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	319	18.44	3.66	12	0.04	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
121	20231208	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	4931770	1855	10.27	2660	2660	2655	3455	1865	2660	2658.64	9.74	0	18	2783	2721	2683	2621	2583	2702	2602	12	795	100	1590	5	1	12030000	319	18.44	3.66	12	0.02	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.54	N	344860	100	12 억		1171923	N	N	0	N	00	N
122	20231207	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-60	5	-2.21	48111615	17958	84.61	2740	2745	2645	3535	1905	2720	2679.10	9.75	0	-757	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	320	18.47	3.67	12	0.15	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
123	20231207	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-65	5	-2.39	41924540	15632	73.65	2740	2745	2645	3535	1905	2720	2681.95	9.75	0	-197	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	319	18.44	3.66	12	0.13	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
124	20231207	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-25	5	-0.92	25212065	9342	44.01	2740	2745	2670	3535	1905	2720	2698.77	9.75	0	-203	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	324	18.72	3.72	12	0.08	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
125	20231207	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-25	5	-0.92	24094850	8925	42.05	2740	2745	2670	3535	1905	2720	2699.68	9.75	0	-201	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	324	18.72	3.72	12	0.07	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
126	20231207	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-45	5	-1.65	22518265	8336	39.27	2740	2745	2670	3535	1905	2720	2701.31	9.75	0	-198	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	322	18.58	3.69	12	0.07	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
127	20231207	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-5	5	-0.18	10927525	4015	18.92	2740	2745	2700	3535	1905	2720	2721.68	9.75	0	-733	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	327	18.85	3.74	12	0.03	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	8250	-67.09	20230221	2545	6.68	20231023	8250	-67.09	20230221	2545	6.68	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
128	20231207	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-20	5	-0.74	9442420	3468	16.34	2740	2745	2700	3535	1905	2720	2722.73	9.75	0	-211	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	325	18.75	3.72	12	0.03	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
129	20231207	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	5	2	0.18	3104450	1136	5.35	2740	2745	2725	3535	1905	2720	2732.89	9.75	0	-30	2780	2750	2700	2670	2620	2765	2685	12	815	100	1630	5	1	12030000	328	18.92	3.76	12	0.01	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	8250	-66.97	20230221	2545	7.07	20231023	8250	-66.97	20230221	2545	7.07	20231023	0.55	N	344860	100	12 억		1172451	N	N	0	N	00	N
130	20231206	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	45	2	1.68	57138845	21207	99.09	2650	2730	2650	3475	1875	2675	2694.24	9.75	0	-727	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	327	18.89	3.75	12	0.18	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
131	20231206	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	35	2	1.31	54055015	20073	93.79	2650	2730	2650	3475	1875	2675	2692.92	9.75	0	-721	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	326	18.82	3.74	12	0.17	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
132	20231206	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	55	2	2.06	50628655	18808	87.88	2650	2730	2650	3475	1875	2675	2691.87	9.75	0	-691	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	328	18.96	3.77	12	0.16	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
133	20231206	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	35	2	1.31	41755830	15547	72.65	2650	2725	2650	3475	1875	2675	2685.78	9.75	0	-443	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	326	18.82	3.74	12	0.13	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
134	20231206	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	25	2	0.93	35891190	13381	62.53	2650	2710	2650	3475	1875	2675	2682.25	9.75	0	-372	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	325	18.75	3.72	12	0.11	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
135	20231206	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	15	2	0.56	28957560	10822	50.57	2650	2710	2650	3475	1875	2675	2675.80	9.75	0	-367	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	324	18.68	3.71	12	0.09	144.00	725.00	8250	20230221	-67.39	2545	20231023	5.70	8250	-67.39	20230221	2545	5.70	20231023	8250	-67.39	20230221	2545	5.70	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
136	20231206	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	15	2	0.56	28887630	10796	50.45	2650	2710	2650	3475	1875	2675	2675.77	9.75	0	-356	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	324	18.68	3.71	12	0.09	144.00	725.00	8250	20230221	-67.39	2545	20231023	5.70	8250	-67.39	20230221	2545	5.70	20231023	8250	-67.39	20230221	2545	5.70	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
137	20231206	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-5	5	-0.19	14481500	5428	25.36	2650	2675	2650	3475	1875	2675	2667.93	9.75	0	-36	2808	2741	2708	2641	2608	2725	2625	12	800	100	1600	5	1	12030000	321	18.54	3.68	12	0.05	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.55	N	344860	100	12 억		1172976	N	N	0	N	00	N
138	20231205	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-40	5	-1.47	57821405	21281	155.30	2740	2775	2675	3525	1905	2715	2717.04	9.75	0	-272	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	322	18.58	3.69	12	0.18	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
139	20231205	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-30	5	-1.10	54562500	20065	146.43	2740	2775	2680	3525	1905	2715	2719.29	9.75	0	-274	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	323	18.65	3.70	12	0.17	144.00	725.00	8250	20230221	-67.45	2545	20231023	5.50	8250	-67.45	20230221	2545	5.50	20231023	8250	-67.45	20230221	2545	5.50	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
140	20231205	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	41019515	15034	109.71	2740	2775	2705	3525	1905	2715	2728.45	9.75	0	-364	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	325	18.78	3.73	12	0.12	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	8250	-67.21	20230221	2545	6.29	20231023	8250	-67.21	20230221	2545	6.29	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
141	20231205	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	25	2	0.92	33521960	12268	89.53	2740	2775	2710	3525	1905	2715	2732.47	9.75	0	-283	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.10	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
142	20231205	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	29910625	10940	79.84	2740	2775	2715	3525	1905	2715	2734.06	9.75	0	-283	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	327	18.89	3.75	12	0.09	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
143	20231205	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	45	2	1.66	26106405	9545	69.66	2740	2775	2715	3525	1905	2715	2735.09	9.75	0	-272	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	332	19.17	3.81	12	0.08	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
144	20231205	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	17692860	6498	47.42	2740	2740	2715	3525	1905	2715	2722.82	9.75	0	8	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	328	18.96	3.77	12	0.05	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
145	20231205	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	6688310	2457	17.93	2740	2740	2720	3525	1905	2715	2722.14	9.75	0	31	2758	2736	2703	2681	2648	2747	2692	12	810	100	1620	5	1	12030000	327	18.89	3.75	12	0.02	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.55	N	344860	100	12 억		1173458	N	N	0	N	00	N
146	20231204	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	32072070	11894	72.07	2700	2725	2670	3510	1890	2700	2696.49	9.76	0	881	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	327	18.85	3.74	12	0.10	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	8250	-67.09	20230221	2545	6.68	20231023	8250	-67.09	20230221	2545	6.68	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
147	20231204	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	25	2	0.93	30499215	11315	68.56	2700	2725	2670	3510	1890	2700	2695.47	9.76	0	841	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	328	18.92	3.76	12	0.09	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	8250	-66.97	20230221	2545	7.07	20231023	8250	-66.97	20230221	2545	7.07	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
148	20231204	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	22171155	8238	49.92	2700	2720	2670	3510	1890	2700	2691.33	9.76	0	586	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	325	18.75	3.72	12	0.07	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
149	20231204	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	19497150	7247	43.91	2700	2720	2670	3510	1890	2700	2690.38	9.76	0	324	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	325	18.75	3.72	12	0.06	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
150	20231204	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	18018825	6699	40.59	2700	2720	2670	3510	1890	2700	2689.78	9.76	0	42	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	325	18.75	3.72	12	0.06	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
151	20231204	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	13310735	4950	29.99	2700	2720	2670	3510	1890	2700	2689.04	9.76	0	-122	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	324	18.72	3.72	12	0.04	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
152	20231204	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-20	5	-0.74	10254910	3812	23.10	2700	2720	2670	3510	1890	2700	2690.17	9.76	0	-336	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	322	18.61	3.70	12	0.03	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
153	20231204	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-30	5	-1.11	4868680	1806	10.94	2700	2720	2670	3510	1890	2700	2695.84	9.76	0	-506	2746	2722	2696	2672	2646	2735	2685	12	810	100	1620	5	1	12030000	321	18.54	3.68	12	0.02	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.55	N	344860	100	12 억		1174000	N	N	0	N	00	N
154	20231201	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	25	2	0.93	44378245	16504	35.75	2675	2720	2670	3475	1875	2675	2688.94	9.76	0	-737	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	325	18.75	3.72	12	0.14	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N
155	20231201	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	25	2	0.93	42785245	15914	34.47	2675	2720	2670	3475	1875	2675	2688.53	9.76	0	-704	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	325	18.75	3.72	12	0.13	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N
156	20231201	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	25	2	0.93	35305565	13151	28.48	2675	2720	2670	3475	1875	2675	2684.63	9.76	0	-587	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	325	18.75	3.72	12	0.11	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N
157	20231201	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	30	2	1.12	35194860	13110	28.39	2675	2720	2670	3475	1875	2675	2684.58	9.76	0	-587	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	325	18.78	3.73	12	0.11	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	8250	-67.21	20230221	2545	6.29	20231023	8250	-67.21	20230221	2545	6.29	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N
158	20231201	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	25	2	0.93	34376620	12807	27.74	2675	2720	2670	3475	1875	2675	2684.21	9.76	0	-566	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	325	18.75	3.72	12	0.11	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N
159	20231201	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	20	2	0.75	32513175	12111	26.23	2675	2720	2670	3475	1875	2675	2684.60	9.76	0	-611	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	324	18.72	3.72	12	0.10	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N
160	20231201	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	30	2	1.12	24318120	9061	19.62	2675	2720	2670	3475	1875	2675	2683.82	9.76	0	-552	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	325	18.78	3.73	12	0.08	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	8250	-67.21	20230221	2545	6.29	20231023	8250	-67.21	20230221	2545	6.29	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N
161	20231201	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	0	3	0.00	5753550	2151	4.66	2675	2675	2670	3475	1875	2675	2674.83	9.76	0	-198	2775	2725	2690	2640	2605	2707	2622	12	800	100	1600	5	1	12030000	322	18.58	3.69	12	0.02	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.63	N	344860	100	12 억		1174524	N	N	0	N	00	N