KissMeData/014100/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	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
3	20231229	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
4	20231229	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
5	20231229	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
6	20231229	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
7	20231229	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
8	20231229	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
9	20231229	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41150705	12793	116.94	3200	3240	3150	4160	2240	3200	3216.70	0.66	605	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		78182	N	N	0	N	00	N
10	20231228	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	41144225	12791	116.92	3200	3240	3150	4160	2240	3200	3216.70	0.66	0	608	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.11	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
11	20231228	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	35	2	1.09	38459195	11958	109.31	3200	3240	3150	4160	2240	3200	3216.24	0.66	0	325	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.25	0.45	12	0.10	-994.00	7250.00	5240	20230308	-38.26	2605	20230727	24.18	5240	-38.26	20230308	2605	24.18	20230727	5240	-38.26	20230308	2605	24.18	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
12	20231228	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	30	2	0.94	35945740	11180	102.19	3200	3240	3150	4160	2240	3200	3215.23	0.66	0	354	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	381	-3.25	0.45	12	0.09	-994.00	7250.00	5240	20230308	-38.36	2605	20230727	23.99	5240	-38.36	20230308	2605	23.99	20230727	5240	-38.36	20230308	2605	23.99	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
13	20231228	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	20	2	0.62	27853680	8666	79.21	3200	3240	3150	4160	2240	3200	3214.19	0.66	0	0	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	380	-3.24	0.44	12	0.07	-994.00	7250.00	5240	20230308	-38.55	2605	20230727	23.61	5240	-38.55	20230308	2605	23.61	20230727	5240	-38.55	20230308	2605	23.61	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
14	20231228	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	25	2	0.78	21191640	6598	60.31	3200	3240	3150	4160	2240	3200	3211.89	0.66	0	58	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	381	-3.24	0.44	12	0.06	-994.00	7250.00	5240	20230308	-38.45	2605	20230727	23.80	5240	-38.45	20230308	2605	23.80	20230727	5240	-38.45	20230308	2605	23.80	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
15	20231228	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	30	2	0.94	11593255	3614	33.03	3200	3240	3150	4160	2240	3200	3207.95	0.66	0	193	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	381	-3.25	0.45	12	0.03	-994.00	7250.00	5240	20230308	-38.36	2605	20230727	23.99	5240	-38.36	20230308	2605	23.99	20230727	5240	-38.36	20230308	2605	23.99	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
16	20231228	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	30	2	0.94	10419275	3250	29.71	3200	3240	3150	4160	2240	3200	3206.00	0.66	0	167	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	381	-3.25	0.45	12	0.03	-994.00	7250.00	5240	20230308	-38.36	2605	20230727	23.99	5240	-38.36	20230308	2605	23.99	20230727	5240	-38.36	20230308	2605	23.99	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
17	20231228	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	40	2	1.25	2220060	694	6.34	3200	3240	3175	4160	2240	3200	3198.88	0.66	0	259	3360	3280	3240	3160	3120	3260	3140	59	960	500	2170	5	1	11800000	382	-3.26	0.45	12	0.01	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		77577	N	N	0	N	00	N
18	20231227	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-110	5	-3.32	35614940	10940	22.27	3295	3320	3200	4300	2320	3310	3254.15	0.66	0	-177	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	378	-3.22	0.44	12	0.09	-994.00	7250.00	5240	20230308	-38.93	2605	20230727	22.84	5240	-38.93	20230308	2605	22.84	20230727	5240	-38.93	20230308	2605	22.84	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
19	20231227	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-80	5	-2.42	27977570	8561	17.42	3295	3320	3220	4300	2320	3310	3266.26	0.66	0	1171	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	381	-3.25	0.45	12	0.07	-994.00	7250.00	5240	20230308	-38.36	2605	20230727	23.99	5240	-38.36	20230308	2605	23.99	20230727	5240	-38.36	20230308	2605	23.99	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
20	20231227	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-35	5	-1.06	27228285	8331	16.96	3295	3320	3220	4300	2320	3310	3266.50	0.66	0	1256	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	386	-3.29	0.45	12	0.07	-994.00	7250.00	5240	20230308	-37.50	2605	20230727	25.72	5240	-37.50	20230308	2605	25.72	20230727	5240	-37.50	20230308	2605	25.72	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
21	20231227	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-35	5	-1.06	25942875	7938	16.16	3295	3320	3220	4300	2320	3310	3266.28	0.66	0	1310	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	386	-3.29	0.45	12	0.07	-994.00	7250.00	5240	20230308	-37.50	2605	20230727	25.72	5240	-37.50	20230308	2605	25.72	20230727	5240	-37.50	20230308	2605	25.72	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
22	20231227	120308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-60	5	-1.81	24457070	7483	15.23	3295	3320	3220	4300	2320	3310	3266.33	0.66	0	1370	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	384	-3.27	0.45	12	0.06	-994.00	7250.00	5240	20230308	-37.98	2605	20230727	24.76	5240	-37.98	20230308	2605	24.76	20230727	5240	-37.98	20230308	2605	24.76	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
23	20231227	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	-20	5	-0.60	14355010	4369	8.89	3295	3320	3225	4300	2320	3310	3283.56	0.66	0	141	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	388	-3.31	0.45	12	0.04	-994.00	7250.00	5240	20230308	-37.21	2605	20230727	26.30	5240	-37.21	20230308	2605	26.30	20230727	5240	-37.21	20230308	2605	26.30	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
24	20231227	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	10710950	3255	6.63	3295	3320	3240	4300	2320	3310	3288.31	0.66	0	-31	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	391	-3.34	0.46	12	0.03	-994.00	7250.00	5240	20230308	-36.74	2605	20230727	27.26	5240	-36.74	20230308	2605	27.26	20230727	5240	-36.74	20230308	2605	27.26	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
25	20231227	090310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	10	2	0.30	2144760	649	1.32	3295	3320	3290	4300	2320	3310	3298.68	0.66	0	3	3560	3435	3255	3130	2950	3497	3192	59	990	500	2250	5	1	11800000	392	-3.34	0.46	12	0.01	-994.00	7250.00	5240	20230308	-36.64	2605	20230727	27.45	5240	-36.64	20230308	2605	27.45	20230727	5240	-36.64	20230308	2605	27.45	20230727	0.00	N	014100	500	59 억		77805	N	N	0	N	00	N
26	20231226	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	155	2	4.91	160283185	48742	251.23	3075	3380	3075	4100	2210	3155	3288.46	0.67	0	-1553	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	391	-3.33	0.46	12	0.41	-994.00	7250.00	5240	20230308	-36.83	2605	20230727	27.06	5240	-36.83	20230308	2605	27.06	20230727	5240	-36.83	20230308	2605	27.06	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
27	20231226	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	175	2	5.55	149010540	45339	233.69	3075	3380	3075	4100	2210	3155	3286.65	0.67	0	-1674	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	393	-3.35	0.46	12	0.38	-994.00	7250.00	5240	20230308	-36.45	2605	20230727	27.83	5240	-36.45	20230308	2605	27.83	20230727	5240	-36.45	20230308	2605	27.83	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
28	20231226	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	170	2	5.39	104876800	32074	165.32	3075	3380	3075	4100	2210	3155	3269.91	0.67	0	-1530	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	392	-3.35	0.46	12	0.27	-994.00	7250.00	5240	20230308	-36.55	2605	20230727	27.64	5240	-36.55	20230308	2605	27.64	20230727	5240	-36.55	20230308	2605	27.64	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
29	20231226	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	130	2	4.12	90956165	27881	143.71	3075	3380	3075	4100	2210	3155	3262.38	0.67	0	-1238	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	388	-3.30	0.45	12	0.24	-994.00	7250.00	5240	20230308	-37.31	2605	20230727	26.10	5240	-37.31	20230308	2605	26.10	20230727	5240	-37.31	20230308	2605	26.10	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
30	20231226	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	60	2	1.90	31877480	9992	51.50	3075	3250	3075	4100	2210	3155	3190.37	0.67	0	200	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	379	-3.23	0.44	12	0.08	-994.00	7250.00	5240	20230308	-38.65	2605	20230727	23.42	5240	-38.65	20230308	2605	23.42	20230727	5240	-38.65	20230308	2605	23.42	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
31	20231226	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	60	2	1.90	26157375	8212	42.33	3075	3250	3075	4100	2210	3155	3185.34	0.67	0	14	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	379	-3.23	0.44	12	0.07	-994.00	7250.00	5240	20230308	-38.65	2605	20230727	23.42	5240	-38.65	20230308	2605	23.42	20230727	5240	-38.65	20230308	2605	23.42	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
32	20231226	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-5	5	-0.16	8873415	2827	14.57	3075	3155	3075	4100	2210	3155	3138.69	0.67	0	11	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	372	-3.17	0.43	12	0.02	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
33	20231226	090310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-5	5	-0.16	1253715	407	2.10	3075	3155	3075	4100	2210	3155	3076.32	0.67	0	4	3285	3220	3170	3105	3055	3212	3097	59	945	500	2140	5	1	11800000	372	-3.17	0.43	12	0.00	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.00	N	014100	500	59 억		79640	N	N	0	N	00	N
34	20231222	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	0	3	0.00	61322065	19401	103.40	3155	3235	3120	4100	2210	3155	3160.78	0.68	0	-988	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	372	-3.17	0.44	12	0.16	-994.00	7250.00	5240	20230308	-39.79	2605	20230727	21.11	5240	-39.79	20230308	2605	21.11	20230727	5240	-39.79	20230308	2605	21.11	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
35	20231222	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	10	2	0.32	17341315	5492	29.27	3155	3235	3120	4100	2210	3155	3157.58	0.68	0	-620	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	373	-3.18	0.44	12	0.05	-994.00	7250.00	5240	20230308	-39.60	2605	20230727	21.50	5240	-39.60	20230308	2605	21.50	20230727	5240	-39.60	20230308	2605	21.50	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
36	20231222	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	20	2	0.63	14797625	4691	25.00	3155	3235	3120	4100	2210	3155	3154.47	0.68	0	-514	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	375	-3.19	0.44	12	0.04	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
37	20231222	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	5	2	0.16	12806715	4063	21.65	3155	3235	3120	4100	2210	3155	3152.00	0.68	0	-382	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	373	-3.18	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
38	20231222	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	5	2	0.16	12094085	3839	20.46	3155	3235	3120	4100	2210	3155	3150.26	0.68	0	-342	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	373	-3.18	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
39	20231222	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	5	2	0.16	9174955	2920	15.56	3155	3195	3120	4100	2210	3155	3141.87	0.68	0	-22	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	373	-3.18	0.44	12	0.02	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
40	20231222	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-5	5	-0.16	6436890	2055	10.95	3155	3155	3120	4100	2210	3155	3131.72	0.68	0	-11	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	372	-3.17	0.43	12	0.02	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
41	20231222	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	0	3	0.00	511110	162	0.86	3155	3155	3155	4100	2210	3155	3155.00	0.68	0	0	3201	3177	3156	3132	3111	3167	3122	59	945	500	2140	5	1	11800000	372	-3.17	0.44	12	0.00	-994.00	7250.00	5240	20230308	-39.79	2605	20230727	21.11	5240	-39.79	20230308	2605	21.11	20230727	5240	-39.79	20230308	2605	21.11	20230727	0.00	N	014100	500	59 억		80628	N	N	0	N	00	N
42	20231221	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-20	5	-0.63	59006140	18762	115.03	3180	3180	3135	4125	2225	3175	3144.98	0.69	0	-204	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	372	-3.17	0.44	12	0.16	-994.00	7250.00	5240	20230308	-39.79	2605	20230727	21.11	5240	-39.79	20230308	2605	21.11	20230727	5240	-39.79	20230308	2605	21.11	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
43	20231221	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-40	5	-1.26	57630280	18324	112.34	3180	3180	3135	4125	2225	3175	3145.07	0.69	0	-202	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	370	-3.15	0.43	12	0.16	-994.00	7250.00	5240	20230308	-40.17	2605	20230727	20.35	5240	-40.17	20230308	2605	20.35	20230727	5240	-40.17	20230308	2605	20.35	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
44	20231221	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-20	5	-0.63	56369720	17923	109.88	3180	3180	3135	4125	2225	3175	3145.11	0.69	0	-242	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	372	-3.17	0.44	12	0.15	-994.00	7250.00	5240	20230308	-39.79	2605	20230727	21.11	5240	-39.79	20230308	2605	21.11	20230727	5240	-39.79	20230308	2605	21.11	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
45	20231221	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-10	5	-0.31	50838855	16161	99.08	3180	3180	3135	4125	2225	3175	3145.77	0.69	0	-243	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	373	-3.18	0.44	12	0.14	-994.00	7250.00	5240	20230308	-39.60	2605	20230727	21.50	5240	-39.60	20230308	2605	21.50	20230727	5240	-39.60	20230308	2605	21.50	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
46	20231221	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-30	5	-0.94	41555870	13213	81.01	3180	3180	3135	4125	2225	3175	3145.07	0.69	0	-241	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	371	-3.16	0.43	12	0.11	-994.00	7250.00	5240	20230308	-39.98	2605	20230727	20.73	5240	-39.98	20230308	2605	20.73	20230727	5240	-39.98	20230308	2605	20.73	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
47	20231221	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-15	5	-0.47	38803995	12338	75.64	3180	3180	3135	4125	2225	3175	3145.08	0.69	0	-241	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	373	-3.18	0.44	12	0.10	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
48	20231221	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-25	5	-0.79	29703895	9446	57.91	3180	3180	3135	4125	2225	3175	3144.60	0.69	0	-287	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	372	-3.17	0.43	12	0.08	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
49	20231221	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	228755	72	0.44	3180	3180	3175	4125	2225	3175	3177.15	0.69	0	-47	3231	3202	3161	3132	3091	3217	3147	59	950	500	2150	5	1	11800000	375	-3.19	0.44	12	0.00	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		80832	N	N	0	N	00	N
50	20231220	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	55	2	1.76	51184615	16311	241.11	3120	3190	3120	4055	2185	3120	3138.04	0.68	0	438	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	375	-3.19	0.44	12	0.14	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
51	20231220	150320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	20	2	0.64	42589850	13580	200.74	3120	3190	3120	4055	2185	3120	3136.22	0.68	0	293	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	371	-3.16	0.43	12	0.12	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
52	20231220	140323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	60	2	1.92	27846185	8879	131.25	3120	3190	3120	4055	2185	3120	3136.18	0.68	0	158	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	375	-3.20	0.44	12	0.08	-994.00	7250.00	5240	20230308	-39.31	2605	20230727	22.07	5240	-39.31	20230308	2605	22.07	20230727	5240	-39.31	20230308	2605	22.07	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
53	20231220	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	25	2	0.80	17685665	5646	83.46	3120	3155	3120	4055	2185	3120	3132.42	0.68	0	171	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	371	-3.16	0.43	12	0.05	-994.00	7250.00	5240	20230308	-39.98	2605	20230727	20.73	5240	-39.98	20230308	2605	20.73	20230727	5240	-39.98	20230308	2605	20.73	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
54	20231220	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	10	2	0.32	10590280	3388	50.08	3120	3155	3120	4055	2185	3120	3125.82	0.68	0	176	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	369	-3.15	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.27	2605	20230727	20.15	5240	-40.27	20230308	2605	20.15	20230727	5240	-40.27	20230308	2605	20.15	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
55	20231220	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	10	2	0.32	7776160	2487	36.76	3120	3155	3120	4055	2185	3120	3126.72	0.68	0	176	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	369	-3.15	0.43	12	0.02	-994.00	7250.00	5240	20230308	-40.27	2605	20230727	20.15	5240	-40.27	20230308	2605	20.15	20230727	5240	-40.27	20230308	2605	20.15	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
56	20231220	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	35	2	1.12	1188870	379	5.60	3120	3155	3120	4055	2185	3120	3136.86	0.68	0	1	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	372	-3.17	0.44	12	0.00	-994.00	7250.00	5240	20230308	-39.79	2605	20230727	21.11	5240	-39.79	20230308	2605	21.11	20230727	5240	-39.79	20230308	2605	21.11	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
57	20231220	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	0	3	0.00	468000	150	2.22	3120	3120	3120	4055	2185	3120	3120.00	0.68	0	6	3153	3136	3108	3091	3063	3145	3100	59	935	500	2120	5	1	11800000	368	-3.14	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		80559	N	N	0	N	00	N
58	20231219	160304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-15	5	-0.48	20979400	6765	66.78	3090	3125	3080	4075	2195	3135	3101.17	0.69	0	-796	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	368	-3.14	0.43	12	0.06	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
59	20231219	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-10	5	-0.32	20180960	6509	64.25	3090	3125	3080	4075	2195	3135	3100.47	0.69	0	-833	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	369	-3.14	0.43	12	0.06	-994.00	7250.00	5240	20230308	-40.36	2605	20230727	19.96	5240	-40.36	20230308	2605	19.96	20230727	5240	-40.36	20230308	2605	19.96	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
60	20231219	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-15	5	-0.48	17519220	5655	55.82	3090	3125	3080	4075	2195	3135	3098.01	0.69	0	-498	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	368	-3.14	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
61	20231219	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-15	5	-0.48	15991825	5165	50.98	3090	3125	3080	4075	2195	3135	3096.19	0.69	0	-460	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	368	-3.14	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
62	20231219	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-30	5	-0.96	12197935	3942	38.91	3090	3125	3080	4075	2195	3135	3094.35	0.69	0	9	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	366	-3.12	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
63	20231219	110305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-25	5	-0.80	11629590	3759	37.10	3090	3125	3080	4075	2195	3135	3093.80	0.69	0	12	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	367	-3.13	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.65	2605	20230727	19.39	5240	-40.65	20230308	2605	19.39	20230727	5240	-40.65	20230308	2605	19.39	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
64	20231219	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-45	5	-1.44	7845435	2534	25.01	3090	3125	3085	4075	2195	3135	3096.07	0.69	0	-72	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	365	-3.11	0.43	12	0.02	-994.00	7250.00	5240	20230308	-41.03	2605	20230727	18.62	5240	-41.03	20230308	2605	18.62	20230727	5240	-41.03	20230308	2605	18.62	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
65	20231219	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-10	5	-0.32	3351215	1083	10.69	3090	3125	3090	4075	2195	3135	3094.38	0.69	0	251	3185	3160	3110	3085	3035	3172	3097	59	940	500	2130	5	1	11800000	369	-3.14	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.36	2605	20230727	19.96	5240	-40.36	20230308	2605	19.96	20230727	5240	-40.36	20230308	2605	19.96	20230727	0.00	N	014100	500	59 억		81020	N	N	0	N	00	N
66	20231218	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	50	2	1.62	31354710	10131	11.66	3085	3135	3060	4010	2160	3085	3094.93	0.68	0	531	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	370	-3.15	0.43	12	0.09	-994.00	7250.00	5240	20230308	-40.17	2605	20230727	20.35	5240	-40.17	20230308	2605	20.35	20230727	5240	-40.17	20230308	2605	20.35	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
67	20231218	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	45	2	1.46	29477545	9531	10.97	3085	3130	3060	4010	2160	3085	3092.81	0.68	0	254	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	369	-3.15	0.43	12	0.08	-994.00	7250.00	5240	20230308	-40.27	2605	20230727	20.15	5240	-40.27	20230308	2605	20.15	20230727	5240	-40.27	20230308	2605	20.15	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
68	20231218	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	40	2	1.30	28508075	9221	10.61	3085	3130	3060	4010	2160	3085	3091.65	0.68	0	154	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	369	-3.14	0.43	12	0.08	-994.00	7250.00	5240	20230308	-40.36	2605	20230727	19.96	5240	-40.36	20230308	2605	19.96	20230727	5240	-40.36	20230308	2605	19.96	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
69	20231218	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	15	2	0.49	25740970	8329	9.59	3085	3110	3060	4010	2160	3085	3090.52	0.68	0	160	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	366	-3.12	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
70	20231218	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	10	2	0.32	24718045	7999	9.21	3085	3110	3060	4010	2160	3085	3090.14	0.68	0	161	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	365	-3.11	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
71	20231218	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	15	2	0.49	23783170	7697	8.86	3085	3110	3060	4010	2160	3085	3089.93	0.68	0	126	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	366	-3.12	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
72	20231218	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	20	2	0.65	14948490	4843	5.57	3085	3110	3060	4010	2160	3085	3086.62	0.68	0	69	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	366	-3.12	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
73	20231218	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	0	3	0.00	1699835	551	0.63	3085	3085	3085	4010	2160	3085	3085.00	0.68	0	0	3628	3356	3208	2936	2788	3282	2862	59	925	500	2090	5	1	11800000	364	-3.10	0.43	12	0.00	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.00	N	014100	500	59 억		80489	N	N	0	N	00	N
74	20231215	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-75	5	-2.37	281503200	86880	1035.15	3175	3480	3060	4105	2215	3160	3240.36	0.67	0	894	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	364	-3.10	0.43	12	0.74	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
75	20231215	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-10	5	-0.32	264370585	81336	969.09	3175	3480	3060	4105	2215	3160	3250.40	0.67	0	3732	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	372	-3.17	0.43	12	0.69	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
76	20231215	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-75	5	-2.37	247472605	75907	904.41	3175	3480	3070	4105	2215	3160	3260.26	0.67	0	2118	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	364	-3.10	0.43	12	0.64	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
77	20231215	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	0	3	0.00	27671775	8734	104.06	3175	3225	3135	4105	2215	3160	3168.32	0.67	0	-477	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	373	-3.18	0.44	12	0.07	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
78	20231215	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	15	2	0.47	24392750	7701	91.76	3175	3225	3135	4105	2215	3160	3167.52	0.67	0	-424	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	375	-3.19	0.44	12	0.07	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
79	20231215	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	20	2	0.63	13053845	4111	48.98	3175	3225	3150	4105	2215	3160	3175.50	0.67	0	-403	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	375	-3.20	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.31	2605	20230727	22.07	5240	-39.31	20230308	2605	22.07	20230727	5240	-39.31	20230308	2605	22.07	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
80	20231215	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	15	2	0.47	7805770	2460	29.31	3175	3225	3150	4105	2215	3160	3173.29	0.67	0	-385	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	375	-3.19	0.44	12	0.02	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
81	20231215	090301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	60	2	1.90	626255	197	2.35	3175	3225	3175	4105	2215	3160	3183.79	0.67	0	48	3266	3212	3176	3122	3086	3240	3150	59	945	500	2140	5	1	11800000	380	-3.24	0.44	12	0.00	-994.00	7250.00	5240	20230308	-38.55	2605	20230727	23.61	5240	-38.55	20230308	2605	23.61	20230727	5240	-38.55	20230308	2605	23.61	20230727	0.00	N	014100	500	59 억		79595	N	N	0	N	00	N
82	20231214	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-15	5	-0.47	26630875	8393	73.21	3145	3230	3140	4125	2225	3175	3172.98	0.67	0	552	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	373	-3.18	0.44	12	0.07	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
83	20231214	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	25	2	0.79	23900045	7530	65.68	3145	3230	3140	4125	2225	3175	3173.97	0.67	0	574	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	378	-3.22	0.44	12	0.06	-994.00	7250.00	5240	20230308	-38.93	2605	20230727	22.84	5240	-38.93	20230308	2605	22.84	20230727	5240	-38.93	20230308	2605	22.84	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
84	20231214	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	30	2	0.94	22215295	7003	61.09	3145	3230	3140	4125	2225	3175	3172.24	0.67	0	613	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	378	-3.22	0.44	12	0.06	-994.00	7250.00	5240	20230308	-38.84	2605	20230727	23.03	5240	-38.84	20230308	2605	23.03	20230727	5240	-38.84	20230308	2605	23.03	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
85	20231214	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	45	2	1.42	21679270	6836	59.63	3145	3230	3140	4125	2225	3175	3171.32	0.67	0	645	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	380	-3.24	0.44	12	0.06	-994.00	7250.00	5240	20230308	-38.55	2605	20230727	23.61	5240	-38.55	20230308	2605	23.61	20230727	5240	-38.55	20230308	2605	23.61	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
86	20231214	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	50	2	1.57	18744020	5920	51.64	3145	3230	3140	4125	2225	3175	3166.18	0.67	0	840	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	381	-3.24	0.44	12	0.05	-994.00	7250.00	5240	20230308	-38.45	2605	20230727	23.80	5240	-38.45	20230308	2605	23.80	20230727	5240	-38.45	20230308	2605	23.80	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
87	20231214	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	11832800	3752	32.73	3145	3175	3140	4125	2225	3175	3153.58	0.67	0	981	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	375	-3.19	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
88	20231214	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-5	5	-0.16	9382215	2979	25.99	3145	3170	3140	4125	2225	3175	3149.22	0.67	0	994	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	374	-3.19	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.50	2605	20230727	21.69	5240	-39.50	20230308	2605	21.69	20230727	5240	-39.50	20230308	2605	21.69	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
89	20231214	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-35	5	-1.10	3112585	990	8.64	3145	3150	3140	4125	2225	3175	3143.16	0.67	0	5	3265	3220	3170	3125	3075	3195	3100	59	950	500	2150	5	1	11800000	371	-3.16	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		79043	N	N	0	N	00	N
90	20231213	160259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	36108315	11452	63.98	3200	3215	3120	4160	2240	3200	3152.54	0.68	0	-748	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	375	-3.19	0.44	12	0.10	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
91	20231213	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-50	5	-1.56	21233015	6708	37.47	3200	3215	3135	4160	2240	3200	3164.72	0.68	0	-559	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	372	-3.17	0.43	12	0.06	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
92	20231213	140307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	14648635	4615	25.78	3200	3215	3135	4160	2240	3200	3173.47	0.68	0	-419	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	375	-3.19	0.44	12	0.04	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
93	20231213	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	13703235	4317	24.12	3200	3215	3135	4160	2240	3200	3173.54	0.68	0	-394	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	375	-3.19	0.44	12	0.04	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
94	20231213	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	12959045	4082	22.80	3200	3215	3135	4160	2240	3200	3173.95	0.68	0	-335	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	375	-3.19	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
95	20231213	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	12501950	3938	22.00	3200	3215	3135	4160	2240	3200	3173.93	0.68	0	-334	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	375	-3.19	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
96	20231213	100306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-20	5	-0.62	9522650	2992	16.72	3200	3215	3160	4160	2240	3200	3182.01	0.68	0	-305	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	375	-3.20	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.31	2605	20230727	22.07	5240	-39.31	20230308	2605	22.07	20230727	5240	-39.31	20230308	2605	22.07	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
97	20231213	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	15	2	0.47	1667940	521	2.91	3200	3215	3200	4160	2240	3200	3201.82	0.68	0	-58	3366	3282	3191	3107	3016	3237	3062	59	960	500	2170	5	1	11800000	379	-3.23	0.44	12	0.00	-994.00	7250.00	5240	20230308	-38.65	2605	20230727	23.42	5240	-38.65	20230308	2605	23.42	20230727	5240	-38.65	20230308	2605	23.42	20230727	0.00	N	014100	500	59 억		79791	N	N	0	N	00	N
98	20231212	160252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-10	5	-0.31	56171130	17638	159.66	3240	3275	3100	4170	2250	3210	3184.62	0.69	0	-1404	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	378	-3.22	0.44	12	0.15	-994.00	7250.00	5240	20230308	-38.93	2605	20230727	22.84	5240	-38.93	20230308	2605	22.84	20230727	5240	-38.93	20230308	2605	22.84	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
99	20231212	150258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	0	3	0.00	53182220	16704	151.21	3240	3275	3100	4170	2250	3210	3183.75	0.69	0	-1409	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	379	-3.23	0.44	12	0.14	-994.00	7250.00	5240	20230308	-38.74	2605	20230727	23.22	5240	-38.74	20230308	2605	23.22	20230727	5240	-38.74	20230308	2605	23.22	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
100	20231212	140247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-30	5	-0.93	48515120	15232	137.88	3240	3275	3100	4170	2250	3210	3185.03	0.69	0	-1435	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	375	-3.20	0.44	12	0.13	-994.00	7250.00	5240	20230308	-39.31	2605	20230727	22.07	5240	-39.31	20230308	2605	22.07	20230727	5240	-39.31	20230308	2605	22.07	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
101	20231212	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-15	5	-0.47	45004615	14126	127.87	3240	3275	3100	4170	2250	3210	3185.89	0.69	0	-1014	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	377	-3.21	0.44	12	0.12	-994.00	7250.00	5240	20230308	-39.03	2605	20230727	22.65	5240	-39.03	20230308	2605	22.65	20230727	5240	-39.03	20230308	2605	22.65	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
102	20231212	120245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	35	2	1.09	32201970	10096	91.39	3240	3275	3100	4170	2250	3210	3189.51	0.69	0	-943	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	383	-3.26	0.45	12	0.09	-994.00	7250.00	5240	20230308	-38.07	2605	20230727	24.57	5240	-38.07	20230308	2605	24.57	20230727	5240	-38.07	20230308	2605	24.57	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
103	20231212	110246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	65	2	2.02	30382790	9533	86.29	3240	3275	3100	4170	2250	3210	3187.04	0.69	0	-819	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	386	-3.29	0.45	12	0.08	-994.00	7250.00	5240	20230308	-37.50	2605	20230727	25.72	5240	-37.50	20230308	2605	25.72	20230727	5240	-37.50	20230308	2605	25.72	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
104	20231212	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-20	5	-0.62	21422940	6746	61.07	3240	3245	3100	4170	2250	3210	3175.49	0.69	0	-316	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	376	-3.21	0.44	12	0.06	-994.00	7250.00	5240	20230308	-39.12	2605	20230727	22.46	5240	-39.12	20230308	2605	22.46	20230727	5240	-39.12	20230308	2605	22.46	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
105	20231212	090254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	1835815	568	5.14	3240	3245	3210	4170	2250	3210	3233.34	0.69	0	-61	3323	3266	3208	3151	3093	3295	3180	59	960	500	2180	5	1	11800000	382	-3.26	0.45	12	0.00	-994.00	7250.00	5240	20230308	-38.17	2605	20230727	24.38	5240	-38.17	20230308	2605	24.38	20230727	5240	-38.17	20230308	2605	24.38	20230727	0.00	N	014100	500	59 억		81195	N	N	0	N	00	N
106	20231211	160256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	10	2	0.31	35383865	11047	51.07	3170	3265	3150	4160	2240	3200	3203.05	0.69	-802	-1259	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	379	-3.23	0.44	12	0.09	-994.00	7250.00	5240	20230308	-38.74	2605	20230727	23.22	5240	-38.74	20230308	2605	23.22	20230727	5240	-38.74	20230308	2605	23.22	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
107	20231211	150254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	33805150	10555	48.79	3170	3265	3150	4160	2240	3200	3202.78	0.69	-802	-1257	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	378	-3.22	0.44	12	0.09	-994.00	7250.00	5240	20230308	-38.84	2605	20230727	23.03	5240	-38.84	20230308	2605	23.03	20230727	5240	-38.84	20230308	2605	23.03	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
108	20231211	140254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	28334425	8851	40.92	3170	3265	3150	4160	2240	3200	3201.28	0.69	-802	-1039	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	378	-3.22	0.44	12	0.08	-994.00	7250.00	5240	20230308	-38.84	2605	20230727	23.03	5240	-38.84	20230308	2605	23.03	20230727	5240	-38.84	20230308	2605	23.03	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
109	20231211	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	25951225	8104	37.46	3170	3265	3150	4160	2240	3200	3202.30	0.69	-802	-1032	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	378	-3.22	0.44	12	0.07	-994.00	7250.00	5240	20230308	-38.93	2605	20230727	22.84	5240	-38.93	20230308	2605	22.84	20230727	5240	-38.93	20230308	2605	22.84	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
110	20231211	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-20	5	-0.62	23407955	7305	33.77	3170	3265	3150	4160	2240	3200	3204.42	0.69	-802	-992	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	375	-3.20	0.44	12	0.06	-994.00	7250.00	5240	20230308	-39.31	2605	20230727	22.07	5240	-39.31	20230308	2605	22.07	20230727	5240	-39.31	20230308	2605	22.07	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
111	20231211	110254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	25	2	0.78	20952030	6535	30.21	3170	3265	3150	4160	2240	3200	3206.20	0.69	-802	-931	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	381	-3.24	0.44	12	0.06	-994.00	7250.00	5240	20230308	-38.45	2605	20230727	23.80	5240	-38.45	20230308	2605	23.80	20230727	5240	-38.45	20230308	2605	23.80	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
112	20231211	100254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	15	2	0.47	13995500	4374	20.22	3170	3265	3150	4160	2240	3200	3199.70	0.69	-802	-345	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	379	-3.23	0.44	12	0.04	-994.00	7250.00	5240	20230308	-38.65	2605	20230727	23.42	5240	-38.65	20230308	2605	23.42	20230727	5240	-38.65	20230308	2605	23.42	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
113	20231211	090255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-40	5	-1.25	3223120	1016	4.70	3170	3170	3160	4160	2240	3200	3169.90	0.69	-802	-58	3400	3300	3195	3095	2990	3247	3042	59	960	500	2170	5	1	11800000	373	-3.18	0.44	12	0.01	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
114	20231208	160252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-65	5	-1.99	69194165	21612	60.28	3295	3295	3090	4240	2290	3265	3201.62	0.69	0	806	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	378	-3.22	0.44	12	0.18	-994.00	7250.00	5240	20230308	-38.93	2605	20230727	22.84	5240	-38.93	20230308	2605	22.84	20230727	5240	-38.93	20230308	2605	22.84	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
115	20231208	150254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-45	5	-1.38	64830045	20251	56.48	3295	3295	3090	4240	2290	3265	3201.28	0.69	0	1073	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	380	-3.24	0.44	12	0.17	-994.00	7250.00	5240	20230308	-38.55	2605	20230727	23.61	5240	-38.55	20230308	2605	23.61	20230727	5240	-38.55	20230308	2605	23.61	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
116	20231208	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-45	5	-1.38	58661675	18319	51.10	3295	3295	3090	4240	2290	3265	3202.18	0.69	0	1110	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	380	-3.24	0.44	12	0.16	-994.00	7250.00	5240	20230308	-38.55	2605	20230727	23.61	5240	-38.55	20230308	2605	23.61	20230727	5240	-38.55	20230308	2605	23.61	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
117	20231208	130251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-75	5	-2.30	52037000	16253	45.33	3295	3295	3090	4240	2290	3265	3201.63	0.69	0	1313	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	376	-3.21	0.44	12	0.14	-994.00	7250.00	5240	20230308	-39.12	2605	20230727	22.46	5240	-39.12	20230308	2605	22.46	20230727	5240	-39.12	20230308	2605	22.46	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
118	20231208	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-85	5	-2.60	47209595	14730	41.09	3295	3295	3090	4240	2290	3265	3204.94	0.69	0	1272	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	375	-3.20	0.44	12	0.12	-994.00	7250.00	5240	20230308	-39.31	2605	20230727	22.07	5240	-39.31	20230308	2605	22.07	20230727	5240	-39.31	20230308	2605	22.07	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
119	20231208	110248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-65	5	-1.99	38499065	11986	33.43	3295	3295	3090	4240	2290	3265	3211.94	0.69	0	1330	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	378	-3.22	0.44	12	0.10	-994.00	7250.00	5240	20230308	-38.93	2605	20230727	22.84	5240	-38.93	20230308	2605	22.84	20230727	5240	-38.93	20230308	2605	22.84	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
120	20231208	100253	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-70	5	-2.14	31672550	9841	27.45	3295	3295	3090	4240	2290	3265	3218.36	0.69	0	1441	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	377	-3.21	0.44	12	0.08	-994.00	7250.00	5240	20230308	-39.03	2605	20230727	22.65	5240	-39.03	20230308	2605	22.65	20230727	5240	-39.03	20230308	2605	22.65	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
121	20231208	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-35	5	-1.07	13833005	4280	11.94	3295	3295	3090	4240	2290	3265	3231.90	0.69	0	68	3395	3330	3215	3150	3035	3362	3182	59	975	500	2220	5	1	11800000	381	-3.25	0.45	12	0.04	-994.00	7250.00	5240	20230308	-38.36	2605	20230727	23.99	5240	-38.36	20230308	2605	23.99	20230727	5240	-38.36	20230308	2605	23.99	20230727	0.00	N	014100	500	59 억		81652	N	N	0	N	00	N
122	20231207	160250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	145	2	4.65	114184205	35852	206.13	3120	3280	3100	4055	2185	3120	3184.88	0.70	0	-1010	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	385	-3.28	0.45	12	0.30	-994.00	7250.00	5240	20230308	-37.69	2605	20230727	25.34	5240	-37.69	20230308	2605	25.34	20230727	5240	-37.69	20230308	2605	25.34	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
123	20231207	150251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	150	2	4.81	113009105	35492	204.06	3120	3280	3100	4055	2185	3120	3184.07	0.70	0	-1030	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	386	-3.29	0.45	12	0.30	-994.00	7250.00	5240	20230308	-37.60	2605	20230727	25.53	5240	-37.60	20230308	2605	25.53	20230727	5240	-37.60	20230308	2605	25.53	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
124	20231207	140251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	150	2	4.81	89761085	28261	162.48	3120	3280	3100	4055	2185	3120	3176.15	0.70	0	-726	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	386	-3.29	0.45	12	0.24	-994.00	7250.00	5240	20230308	-37.60	2605	20230727	25.53	5240	-37.60	20230308	2605	25.53	20230727	5240	-37.60	20230308	2605	25.53	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
125	20231207	130250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	60	2	1.92	46540890	14800	85.09	3120	3180	3100	4055	2185	3120	3144.65	0.70	0	-1050	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	375	-3.20	0.44	12	0.13	-994.00	7250.00	5240	20230308	-39.31	2605	20230727	22.07	5240	-39.31	20230308	2605	22.07	20230727	5240	-39.31	20230308	2605	22.07	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
126	20231207	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	20	2	0.64	17293390	5519	31.73	3120	3150	3100	4055	2185	3120	3133.43	0.70	0	-1219	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	371	-3.16	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
127	20231207	110248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	20	2	0.64	15707690	5014	28.83	3120	3150	3100	4055	2185	3120	3132.77	0.70	0	-1219	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	371	-3.16	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
128	20231207	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	25	2	0.80	14108905	4505	25.90	3120	3150	3100	4055	2185	3120	3131.83	0.70	0	-1115	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	371	-3.16	0.43	12	0.04	-994.00	7250.00	5240	20230308	-39.98	2605	20230727	20.73	5240	-39.98	20230308	2605	20.73	20230727	5240	-39.98	20230308	2605	20.73	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
129	20231207	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	0	3	0.00	3319680	1064	6.12	3120	3120	3120	4055	2185	3120	3120.00	0.70	0	-8	3176	3147	3096	3067	3016	3162	3082	59	935	500	2120	5	1	11800000	368	-3.14	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		82662	N	N	0	N	00	N
130	20231206	160245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	10	2	0.32	53303175	17230	108.32	3110	3125	3045	4040	2180	3110	3093.25	0.70	0	-271	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	368	-3.14	0.43	12	0.15	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
131	20231206	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	10	2	0.32	48417600	15660	98.45	3110	3125	3045	4040	2180	3110	3091.80	0.70	0	-449	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	368	-3.14	0.43	12	0.13	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
132	20231206	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-15	5	-0.48	27402940	8883	55.85	3110	3110	3045	4040	2180	3110	3084.87	0.70	0	-383	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	365	-3.11	0.43	12	0.08	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
133	20231206	130249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-20	5	-0.64	25837300	8377	52.67	3110	3110	3045	4040	2180	3110	3084.31	0.70	0	-517	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	365	-3.11	0.43	12	0.07	-994.00	7250.00	5240	20230308	-41.03	2605	20230727	18.62	5240	-41.03	20230308	2605	18.62	20230727	5240	-41.03	20230308	2605	18.62	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
134	20231206	120246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-10	5	-0.32	25161595	8158	51.29	3110	3110	3045	4040	2180	3110	3084.28	0.70	0	-520	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	366	-3.12	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
135	20231206	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-10	5	-0.32	18788295	6092	38.30	3110	3110	3045	4040	2180	3110	3084.09	0.70	0	-476	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	366	-3.12	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
136	20231206	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-40	5	-1.29	14622465	4732	29.75	3110	3110	3050	4040	2180	3110	3090.12	0.70	0	-426	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	362	-3.09	0.42	12	0.04	-994.00	7250.00	5240	20230308	-41.41	2605	20230727	17.85	5240	-41.41	20230308	2605	17.85	20230727	5240	-41.41	20230308	2605	17.85	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
137	20231206	090249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	0	3	0.00	3965250	1275	8.02	3110	3110	3110	4040	2180	3110	3110.00	0.70	0	-111	3163	3136	3113	3086	3063	3125	3075	59	930	500	2110	5	1	11800000	367	-3.13	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.65	2605	20230727	19.39	5240	-40.65	20230308	2605	19.39	20230727	5240	-40.65	20230308	2605	19.39	20230727	0.00	N	014100	500	59 억		82933	N	N	0	N	00	N
138	20231205	160250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-15	5	-0.48	49500815	15906	70.47	3140	3140	3090	4060	2190	3125	3112.08	0.71	0	-953	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	367	-3.13	0.43	12	0.13	-994.00	7250.00	5240	20230308	-40.65	2605	20230727	19.39	5240	-40.65	20230308	2605	19.39	20230727	5240	-40.65	20230308	2605	19.39	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
139	20231205	150249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-30	5	-0.96	35110260	11261	49.89	3140	3140	3090	4060	2190	3125	3117.86	0.71	0	-925	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	365	-3.11	0.43	12	0.10	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
140	20231205	140250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-5	5	-0.16	19716010	6303	27.92	3140	3140	3100	4060	2190	3125	3128.04	0.71	0	-754	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	368	-3.14	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
141	20231205	130250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	10	2	0.32	15195245	4852	21.50	3140	3140	3125	4060	2190	3125	3131.75	0.71	0	-460	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	370	-3.15	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.17	2605	20230727	20.35	5240	-40.17	20230308	2605	20.35	20230727	5240	-40.17	20230308	2605	20.35	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
142	20231205	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	10	2	0.32	13854305	4424	19.60	3140	3140	3125	4060	2190	3125	3131.62	0.71	0	-292	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	370	-3.15	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.17	2605	20230727	20.35	5240	-40.17	20230308	2605	20.35	20230727	5240	-40.17	20230308	2605	20.35	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
143	20231205	110248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	15	2	0.48	9969565	3182	14.10	3140	3140	3125	4060	2190	3125	3133.11	0.71	0	-292	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	371	-3.16	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
144	20231205	100248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	15	2	0.48	7183035	2292	10.15	3140	3140	3125	4060	2190	3125	3133.96	0.71	0	-296	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	371	-3.16	0.43	12	0.02	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
145	20231205	090246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	5	2	0.16	3252710	1038	4.60	3140	3140	3130	4060	2190	3125	3133.63	0.71	0	-1	3191	3157	3106	3072	3021	3175	3090	59	935	500	2120	5	1	11800000	369	-3.15	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.27	2605	20230727	20.15	5240	-40.27	20230308	2605	20.15	20230727	5240	-40.27	20230308	2605	20.15	20230727	0.00	N	014100	500	59 억		83886	N	N	0	N	00	N
146	20231204	160248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	60	2	1.96	70117180	22570	127.85	3065	3140	3055	3980	2150	3065	3106.65	0.72	0	-736	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	369	-3.14	0.43	12	0.19	-994.00	7250.00	5240	20230308	-40.36	2605	20230727	19.96	5240	-40.36	20230308	2605	19.96	20230727	5240	-40.36	20230308	2605	19.96	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
147	20231204	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	65	2	2.12	65351450	21045	119.21	3065	3140	3055	3980	2150	3065	3105.32	0.72	0	-692	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	369	-3.15	0.43	12	0.18	-994.00	7250.00	5240	20230308	-40.27	2605	20230727	20.15	5240	-40.27	20230308	2605	20.15	20230727	5240	-40.27	20230308	2605	20.15	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
148	20231204	140247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	75	2	2.45	59606390	19210	108.82	3065	3140	3055	3980	2150	3065	3102.88	0.72	0	-691	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	371	-3.16	0.43	12	0.16	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
149	20231204	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	65	2	2.12	54952365	17725	100.41	3065	3140	3055	3980	2150	3065	3100.27	0.72	0	-89	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	369	-3.15	0.43	12	0.15	-994.00	7250.00	5240	20230308	-40.27	2605	20230727	20.15	5240	-40.27	20230308	2605	20.15	20230727	5240	-40.27	20230308	2605	20.15	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
150	20231204	120247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	75	2	2.45	47099560	15217	86.20	3065	3140	3055	3980	2150	3065	3095.19	0.72	0	452	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	371	-3.16	0.43	12	0.13	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
151	20231204	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	35	2	1.14	30202045	9801	55.52	3065	3120	3055	3980	2150	3065	3081.53	0.72	0	254	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	366	-3.12	0.43	12	0.08	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
152	20231204	100247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	35	2	1.14	24183620	7858	44.51	3065	3120	3055	3980	2150	3065	3077.58	0.72	0	141	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	366	-3.12	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
153	20231204	090246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-10	5	-0.33	6537635	2133	12.08	3065	3065	3055	3980	2150	3065	3065.00	0.72	0	-217	3121	3092	3046	3017	2971	3107	3032	59	915	500	2080	5	1	11800000	360	-3.07	0.42	12	0.02	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.00	N	014100	500	59 억		84622	N	N	0	N	00	N
154	20231201	160247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	35	2	1.16	53888590	17653	114.38	3030	3075	3000	3935	2125	3030	3053.26	0.71	0	724	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	362	-3.08	0.42	12	0.15	-994.00	7250.00	5240	20230308	-41.51	2605	20230727	17.66	5240	-41.51	20230308	2605	17.66	20230727	5240	-41.51	20230308	2605	17.66	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N
155	20231201	150247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	35	2	1.16	52186940	17098	110.79	3030	3075	3000	3935	2125	3030	3052.84	0.71	0	727	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	362	-3.08	0.42	12	0.14	-994.00	7250.00	5240	20230308	-41.51	2605	20230727	17.66	5240	-41.51	20230308	2605	17.66	20230727	5240	-41.51	20230308	2605	17.66	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N
156	20231201	140247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	40	2	1.32	45991505	15078	97.70	3030	3070	3000	3935	2125	3030	3050.87	0.71	0	691	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	362	-3.09	0.42	12	0.13	-994.00	7250.00	5240	20230308	-41.41	2605	20230727	17.85	5240	-41.41	20230308	2605	17.85	20230727	5240	-41.41	20230308	2605	17.85	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N
157	20231201	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	30	2	0.99	35978425	11807	76.50	3030	3065	3000	3935	2125	3030	3047.91	0.71	0	400	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	361	-3.08	0.42	12	0.10	-994.00	7250.00	5240	20230308	-41.60	2605	20230727	17.47	5240	-41.60	20230308	2605	17.47	20230727	5240	-41.60	20230308	2605	17.47	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N
158	20231201	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	25	2	0.83	33096155	10865	70.40	3030	3065	3000	3935	2125	3030	3046.84	0.71	0	400	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	360	-3.07	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N
159	20231201	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	20	2	0.66	21785285	7164	46.42	3030	3060	3000	3935	2125	3030	3041.69	0.71	0	331	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	360	-3.07	0.42	12	0.06	-994.00	7250.00	5240	20230308	-41.79	2605	20230727	17.08	5240	-41.79	20230308	2605	17.08	20230727	5240	-41.79	20230308	2605	17.08	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N
160	20231201	100247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	25	2	0.83	19753420	6498	42.10	3030	3060	3000	3935	2125	3030	3040.68	0.71	0	-39	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	360	-3.07	0.42	12	0.06	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N
161	20231201	090244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	0	3	0.00	3114840	1028	6.66	3030	3030	3030	3935	2125	3030	3030.00	0.71	0	-80	3123	3076	2993	2946	2863	3100	2970	59	905	500	2060	5	1	11800000	358	-3.05	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.00	N	014100	500	59 억		83903	N	N	0	N	00	N