KissMeData/285800/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
3	20231229	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
4	20231229	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
5	20231229	131157	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
6	20231229	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
7	20231229	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
8	20231229	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
9	20231229	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	313340190	82654	122.17	3770	3850	3740	4890	2640	3765	3790.88	0.58	21370	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		101567	N	N	0	N	00	N
10	20231228	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	312803735	82514	121.97	3770	3850	3740	4890	2640	3765	3790.88	0.46	0	20096	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	668	9.43	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
11	20231228	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	65	2	1.73	298994475	78909	116.64	3770	3850	3740	4890	2640	3765	3789.10	0.46	0	19492	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	669	9.46	2.28	12	0.45	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	13000	-70.54	20230601	3485	9.90	20231023	13000	-70.54	20230601	3485	9.90	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
12	20231228	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	10	2	0.27	171714225	45472	67.21	3770	3810	3740	4890	2640	3765	3776.26	0.46	0	6794	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	660	9.32	2.24	12	0.26	405.00	1683.00	13000	20230601	-70.96	3485	20231023	8.32	13000	-70.96	20230601	3485	8.32	20231023	13000	-70.96	20230601	3485	8.32	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
13	20231228	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	30	2	0.80	142021205	37609	55.59	3770	3810	3740	4890	2640	3765	3776.26	0.46	0	5355	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	663	9.37	2.25	12	0.22	405.00	1683.00	13000	20230601	-70.81	3485	20231023	8.90	13000	-70.81	20230601	3485	8.90	20231023	13000	-70.81	20230601	3485	8.90	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
14	20231228	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	15	2	0.40	106911425	28373	41.94	3770	3800	3740	4890	2640	3765	3768.07	0.46	0	2020	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	661	9.33	2.25	12	0.16	405.00	1683.00	13000	20230601	-70.92	3485	20231023	8.46	13000	-70.92	20230601	3485	8.46	20231023	13000	-70.92	20230601	3485	8.46	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
15	20231228	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	25	2	0.66	78015110	20745	30.66	3770	3795	3740	4890	2640	3765	3760.67	0.46	0	928	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	662	9.36	2.25	12	0.12	405.00	1683.00	13000	20230601	-70.85	3485	20231023	8.75	13000	-70.85	20230601	3485	8.75	20231023	13000	-70.85	20230601	3485	8.75	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
16	20231228	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	10	2	0.27	57354620	15279	22.58	3770	3775	3740	4890	2640	3765	3753.82	0.46	0	-1363	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	660	9.32	2.24	12	0.09	405.00	1683.00	13000	20230601	-70.96	3485	20231023	8.32	13000	-70.96	20230601	3485	8.32	20231023	13000	-70.96	20230601	3485	8.32	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
17	20231228	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-25	5	-0.66	14850720	3953	5.84	3770	3775	3740	4890	2640	3765	3756.82	0.46	0	-2064	3835	3800	3765	3730	3695	3817	3747	17	1125	100	2330	5	1	17477270	654	9.23	2.22	12	0.02	405.00	1683.00	13000	20230601	-71.23	3485	20231023	7.32	13000	-71.23	20230601	3485	7.32	20231023	13000	-71.23	20230601	3485	7.32	20231023	3.36	N	285800	100	17 억		80197	N	N	0	N	00	N
18	20231227	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	15	2	0.40	251584070	66978	84.60	3750	3800	3730	4875	2625	3750	3756.21	0.41	0	8665	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	658	9.30	2.24	12	0.38	405.00	1683.00	13000	20230601	-71.04	3485	20231023	8.03	13000	-71.04	20230601	3485	8.03	20231023	13000	-71.04	20230601	3485	8.03	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
19	20231227	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	0	3	0.00	232084100	61786	78.04	3750	3800	3730	4875	2625	3750	3756.26	0.41	0	8666	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	655	9.26	2.23	12	0.35	405.00	1683.00	13000	20230601	-71.15	3485	20231023	7.60	13000	-71.15	20230601	3485	7.60	20231023	13000	-71.15	20230601	3485	7.60	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
20	20231227	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	10	2	0.27	187150180	49808	62.91	3750	3800	3730	4875	2625	3750	3757.43	0.41	0	6173	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	657	9.28	2.23	12	0.28	405.00	1683.00	13000	20230601	-71.08	3485	20231023	7.89	13000	-71.08	20230601	3485	7.89	20231023	13000	-71.08	20230601	3485	7.89	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
21	20231227	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	20	2	0.53	174546720	46466	58.69	3750	3800	3730	4875	2625	3750	3756.44	0.41	0	5636	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	659	9.31	2.24	12	0.27	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	13000	-71.00	20230601	3485	8.18	20231023	13000	-71.00	20230601	3485	8.18	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
22	20231227	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	30	2	0.80	135846255	36239	45.77	3750	3780	3730	4875	2625	3750	3748.62	0.41	0	4743	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	661	9.33	2.25	12	0.21	405.00	1683.00	13000	20230601	-70.92	3485	20231023	8.46	13000	-70.92	20230601	3485	8.46	20231023	13000	-70.92	20230601	3485	8.46	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
23	20231227	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	0	3	0.00	118976430	31765	40.12	3750	3775	3730	4875	2625	3750	3745.52	0.41	0	5010	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	655	9.26	2.23	12	0.18	405.00	1683.00	13000	20230601	-71.15	3485	20231023	7.60	13000	-71.15	20230601	3485	7.60	20231023	13000	-71.15	20230601	3485	7.60	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
24	20231227	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-10	5	-0.27	76402150	20387	25.75	3750	3775	3735	4875	2625	3750	3747.59	0.41	0	2670	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	654	9.23	2.22	12	0.12	405.00	1683.00	13000	20230601	-71.23	3485	20231023	7.32	13000	-71.23	20230601	3485	7.32	20231023	13000	-71.23	20230601	3485	7.32	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
25	20231227	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	10	2	0.27	11134190	2967	3.75	3750	3775	3750	4875	2625	3750	3752.68	0.41	0	254	3820	3785	3765	3730	3710	3775	3720	17	1125	100	2320	5	1	17477270	657	9.28	2.23	12	0.02	405.00	1683.00	13000	20230601	-71.08	3485	20231023	7.89	13000	-71.08	20230601	3485	7.89	20231023	13000	-71.08	20230601	3485	7.89	20231023	3.34	N	285800	100	17 억		71210	N	N	0	N	00	N
26	20231226	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-40	5	-1.06	292473655	77769	101.36	3790	3800	3745	4925	2655	3790	3760.83	0.46	0	-8699	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	655	9.26	2.23	12	0.44	405.00	1683.00	13000	20230601	-71.15	3485	20231023	7.60	13000	-71.15	20230601	3485	7.60	20231023	13000	-71.15	20230601	3485	7.60	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
27	20231226	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-30	5	-0.79	250765030	66650	86.87	3790	3800	3745	4925	2655	3790	3762.42	0.46	0	-7939	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	657	9.28	2.23	12	0.38	405.00	1683.00	13000	20230601	-71.08	3485	20231023	7.89	13000	-71.08	20230601	3485	7.89	20231023	13000	-71.08	20230601	3485	7.89	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
28	20231226	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-10	5	-0.26	182010685	48333	62.99	3790	3800	3745	4925	2655	3790	3765.76	0.46	0	-7132	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	661	9.33	2.25	12	0.28	405.00	1683.00	13000	20230601	-70.92	3485	20231023	8.46	13000	-70.92	20230601	3485	8.46	20231023	13000	-70.92	20230601	3485	8.46	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
29	20231226	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-5	5	-0.13	152240425	40428	52.69	3790	3800	3745	4925	2655	3790	3765.72	0.46	0	-7379	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	662	9.35	2.25	12	0.23	405.00	1683.00	13000	20230601	-70.88	3485	20231023	8.61	13000	-70.88	20230601	3485	8.61	20231023	13000	-70.88	20230601	3485	8.61	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
30	20231226	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	0	3	0.00	145261685	38578	50.28	3790	3800	3745	4925	2655	3790	3765.40	0.46	0	-7241	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	662	9.36	2.25	12	0.22	405.00	1683.00	13000	20230601	-70.85	3485	20231023	8.75	13000	-70.85	20230601	3485	8.75	20231023	13000	-70.85	20230601	3485	8.75	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
31	20231226	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-20	5	-0.53	108632435	28857	37.61	3790	3800	3745	4925	2655	3790	3764.51	0.46	0	-4635	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	659	9.31	2.24	12	0.17	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	13000	-71.00	20230601	3485	8.18	20231023	13000	-71.00	20230601	3485	8.18	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
32	20231226	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-35	5	-0.92	83780995	22296	29.06	3790	3800	3745	4925	2655	3790	3757.67	0.46	0	-4384	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	656	9.27	2.23	12	0.13	405.00	1683.00	13000	20230601	-71.12	3485	20231023	7.75	13000	-71.12	20230601	3485	7.75	20231023	13000	-71.12	20230601	3485	7.75	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
33	20231226	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	0	3	0.00	11254985	2990	3.90	3790	3800	3760	4925	2655	3790	3764.21	0.46	0	-154	3870	3830	3810	3770	3750	3820	3760	17	1135	100	2340	5	1	17477270	662	9.36	2.25	12	0.02	405.00	1683.00	13000	20230601	-70.85	3485	20231023	8.75	13000	-70.85	20230601	3485	8.75	20231023	13000	-70.85	20230601	3485	8.75	20231023	3.30	N	285800	100	17 억		80912	N	N	0	N	00	N
34	20231222	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-45	5	-1.17	290851595	76343	95.12	3820	3850	3790	4985	2685	3835	3809.88	0.59	0	-21866	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	662	9.36	2.25	12	0.44	405.00	1683.00	13000	20230601	-70.85	3485	20231023	8.75	13000	-70.85	20230601	3485	8.75	20231023	13000	-70.85	20230601	3485	8.75	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
35	20231222	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-35	5	-0.91	233882945	61334	76.42	3820	3850	3795	4985	2685	3835	3813.27	0.59	0	-15273	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	664	9.38	2.26	12	0.35	405.00	1683.00	13000	20230601	-70.77	3485	20231023	9.04	13000	-70.77	20230601	3485	9.04	20231023	13000	-70.77	20230601	3485	9.04	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
36	20231222	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-20	5	-0.52	175734700	46061	57.39	3820	3850	3795	4985	2685	3835	3815.26	0.59	0	-7605	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	667	9.42	2.27	12	0.26	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	13000	-70.65	20230601	3485	9.47	20231023	13000	-70.65	20230601	3485	9.47	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
37	20231222	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-20	5	-0.52	154746750	40566	50.54	3820	3850	3795	4985	2685	3835	3814.69	0.59	0	-7040	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	667	9.42	2.27	12	0.23	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	13000	-70.65	20230601	3485	9.47	20231023	13000	-70.65	20230601	3485	9.47	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
38	20231222	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	0	3	0.00	120554355	31604	39.38	3820	3850	3795	4985	2685	3835	3814.53	0.59	0	-4941	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	670	9.47	2.28	12	0.18	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	13000	-70.50	20230601	3485	10.04	20231023	13000	-70.50	20230601	3485	10.04	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
39	20231222	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	0	3	0.00	110738760	29031	36.17	3820	3850	3795	4985	2685	3835	3814.50	0.59	0	-3922	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	670	9.47	2.28	12	0.17	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	13000	-70.50	20230601	3485	10.04	20231023	13000	-70.50	20230601	3485	10.04	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
40	20231222	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-20	5	-0.52	68856825	18025	22.46	3820	3850	3800	4985	2685	3835	3820.07	0.59	0	-3743	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	667	9.42	2.27	12	0.10	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	13000	-70.65	20230601	3485	9.47	20231023	13000	-70.65	20230601	3485	9.47	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
41	20231222	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	5	2	0.13	10277110	2684	3.34	3820	3850	3820	4985	2685	3835	3829.03	0.59	0	-101	3935	3885	3850	3800	3765	3867	3782	17	1150	100	2370	5	1	17477270	671	9.48	2.28	12	0.02	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	3.29	N	285800	100	17 억		102778	N	N	0	N	00	N
42	20231221	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	-40	5	-1.03	306378940	79711	62.31	3890	3900	3815	5030	2715	3875	3843.64	0.67	0	-14727	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	670	9.47	2.28	12	0.46	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	13000	-70.50	20230601	3485	10.04	20231023	13000	-70.50	20230601	3485	10.04	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
43	20231221	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-55	5	-1.42	290121735	75470	59.00	3890	3900	3815	5030	2715	3875	3844.20	0.67	0	-13722	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	668	9.43	2.27	12	0.43	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
44	20231221	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-20	5	-0.52	214765195	55789	43.61	3890	3900	3815	5030	2715	3875	3849.60	0.67	0	-14011	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	674	9.52	2.29	12	0.32	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
45	20231221	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-60	5	-1.55	172882185	44872	35.08	3890	3900	3815	5030	2715	3875	3852.79	0.67	0	-11091	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	667	9.42	2.27	12	0.26	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	13000	-70.65	20230601	3485	9.47	20231023	13000	-70.65	20230601	3485	9.47	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
46	20231221	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-35	5	-0.90	124029155	32119	25.11	3890	3900	3820	5030	2715	3875	3861.55	0.67	0	-10704	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	671	9.48	2.28	12	0.18	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
47	20231221	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-50	5	-1.29	113959450	29498	23.06	3890	3900	3820	5030	2715	3875	3863.29	0.67	0	-10518	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	669	9.44	2.27	12	0.17	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	13000	-70.58	20230601	3485	9.76	20231023	13000	-70.58	20230601	3485	9.76	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
48	20231221	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-5	5	-0.13	56144695	14469	11.31	3890	3900	3860	5030	2715	3875	3880.34	0.67	0	-4378	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	676	9.56	2.30	12	0.08	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	13000	-70.23	20230601	3485	11.05	20231023	13000	-70.23	20230601	3485	11.05	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
49	20231221	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	15	2	0.39	17076400	4400	3.44	3890	3890	3860	5030	2715	3875	3881.00	0.67	0	-1354	4035	3955	3910	3830	3785	3932	3807	17	1155	100	2400	5	1	17477270	680	9.60	2.31	12	0.03	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	3.37	N	285800	100	17 억		117500	N	N	0	N	00	N
50	20231220	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-55	5	-1.40	501210605	127505	97.22	3930	3990	3865	5100	2755	3930	3930.91	0.73	0	-10202	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	677	9.57	2.30	12	0.73	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	13000	-70.19	20230601	3485	11.19	20231023	13000	-70.19	20230601	3485	11.19	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
51	20231220	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-40	5	-1.02	451267545	114630	87.40	3930	3990	3885	5100	2755	3930	3936.73	0.73	0	-12177	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	680	9.60	2.31	12	0.66	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
52	20231220	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-5	5	-0.13	332062360	84087	64.12	3930	3990	3915	5100	2755	3930	3949.03	0.73	0	-11195	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	686	9.69	2.33	12	0.48	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	13000	-69.81	20230601	3485	12.63	20231023	13000	-69.81	20230601	3485	12.63	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
53	20231220	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	15	2	0.38	280926710	71068	54.19	3930	3990	3915	5100	2755	3930	3952.93	0.73	0	-10995	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	689	9.74	2.34	12	0.41	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	13000	-69.65	20230601	3485	13.20	20231023	13000	-69.65	20230601	3485	13.20	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
54	20231220	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	15	2	0.38	253246115	64042	48.83	3930	3990	3915	5100	2755	3930	3954.38	0.73	0	-7324	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	689	9.74	2.34	12	0.37	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	13000	-69.65	20230601	3485	13.20	20231023	13000	-69.65	20230601	3485	13.20	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
55	20231220	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	20	2	0.51	203367650	51386	39.18	3930	3990	3915	5100	2755	3930	3957.65	0.73	0	-9985	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	690	9.75	2.35	12	0.29	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
56	20231220	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	45	2	1.15	132298420	33386	25.46	3930	3990	3915	5100	2755	3930	3962.69	0.73	0	-7822	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	695	9.81	2.36	12	0.19	405.00	1683.00	13000	20230601	-69.42	3485	20231023	14.06	13000	-69.42	20230601	3485	14.06	20231023	13000	-69.42	20230601	3485	14.06	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
57	20231220	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	10	2	0.25	16698495	4244	3.24	3930	3940	3915	5100	2755	3930	3934.61	0.73	0	-3526	4030	3980	3895	3845	3760	4005	3870	17	1170	100	2430	5	1	17477270	689	9.73	2.34	12	0.02	405.00	1683.00	13000	20230601	-69.69	3485	20231023	13.06	13000	-69.69	20230601	3485	13.06	20231023	13000	-69.69	20230601	3485	13.06	20231023	3.34	N	285800	100	17 억		127702	N	N	0	N	00	N
58	20231219	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	75	2	1.95	507929760	130739	228.36	3855	3945	3810	5010	2700	3855	3885.07	0.60	0	21293	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	687	9.70	2.34	12	0.75	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
59	20231219	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	55	2	1.43	476255125	122661	214.25	3855	3945	3810	5010	2700	3855	3882.69	0.60	0	21597	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	683	9.65	2.32	12	0.70	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	13000	-69.92	20230601	3485	12.20	20231023	13000	-69.92	20230601	3485	12.20	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
60	20231219	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	45	2	1.17	416922240	107449	187.68	3855	3945	3810	5010	2700	3855	3880.19	0.60	0	20419	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	682	9.63	2.32	12	0.61	405.00	1683.00	13000	20230601	-70.00	3485	20231023	11.91	13000	-70.00	20230601	3485	11.91	20231023	13000	-70.00	20230601	3485	11.91	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
61	20231219	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	70	2	1.82	384851060	99235	173.33	3855	3945	3810	5010	2700	3855	3878.18	0.60	0	19691	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	686	9.69	2.33	12	0.57	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	13000	-69.81	20230601	3485	12.63	20231023	13000	-69.81	20230601	3485	12.63	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
62	20231219	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	30	2	0.78	326765095	84392	147.40	3855	3945	3810	5010	2700	3855	3871.99	0.60	0	18406	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	679	9.59	2.31	12	0.48	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	13000	-70.12	20230601	3485	11.48	20231023	13000	-70.12	20230601	3485	11.48	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
63	20231219	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	10	2	0.26	166242745	43228	75.50	3855	3885	3810	5010	2700	3855	3845.72	0.60	0	6362	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	675	9.54	2.30	12	0.25	405.00	1683.00	13000	20230601	-70.27	3485	20231023	10.90	13000	-70.27	20230601	3485	10.90	20231023	13000	-70.27	20230601	3485	10.90	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
64	20231219	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	15	2	0.39	129591745	33741	58.93	3855	3880	3810	5010	2700	3855	3840.78	0.60	0	2229	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	676	9.56	2.30	12	0.19	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	13000	-70.23	20230601	3485	11.05	20231023	13000	-70.23	20230601	3485	11.05	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
65	20231219	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-10	5	-0.26	4155950	1080	1.89	3855	3860	3845	5010	2700	3855	3848.10	0.60	0	-497	3895	3875	3855	3835	3815	3885	3845	17	1155	100	2390	5	1	17477270	672	9.49	2.28	12	0.01	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	13000	-70.42	20230601	3485	10.33	20231023	13000	-70.42	20230601	3485	10.33	20231023	3.40	N	285800	100	17 억		105551	N	N	0	N	00	N
66	20231218	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	15	2	0.39	218560175	56793	51.12	3840	3875	3835	4990	2690	3840	3848.38	0.56	0	8138	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	674	9.52	2.29	12	0.32	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
67	20231218	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	0	3	0.00	204382985	53104	47.80	3840	3875	3835	4990	2690	3840	3848.76	0.56	0	7664	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	671	9.48	2.28	12	0.30	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
68	20231218	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	0	3	0.00	167965725	43630	39.27	3840	3875	3835	4990	2690	3840	3849.81	0.56	0	7272	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	671	9.48	2.28	12	0.25	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
69	20231218	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	10	2	0.26	147709980	38362	34.53	3840	3875	3835	4990	2690	3840	3850.47	0.56	0	5039	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	673	9.51	2.29	12	0.22	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
70	20231218	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	20	2	0.52	118533635	30772	27.70	3840	3875	3835	4990	2690	3840	3852.06	0.56	0	4333	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	675	9.53	2.29	12	0.18	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	13000	-70.31	20230601	3485	10.76	20231023	13000	-70.31	20230601	3485	10.76	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
71	20231218	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	30	2	0.78	90284040	23461	21.12	3840	3875	3835	4990	2690	3840	3848.32	0.56	0	5979	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	676	9.56	2.30	12	0.13	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	13000	-70.23	20230601	3485	11.05	20231023	13000	-70.23	20230601	3485	11.05	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
72	20231218	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	15	2	0.39	68778420	17874	16.09	3840	3865	3835	4990	2690	3840	3848.03	0.56	0	5912	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	674	9.52	2.29	12	0.10	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
73	20231218	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	15	2	0.39	16137165	4194	3.77	3840	3860	3835	4990	2690	3840	3847.98	0.56	0	1199	3993	3916	3843	3766	3693	3955	3805	17	1150	100	2380	5	1	17477270	674	9.52	2.29	12	0.02	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	3.37	N	285800	100	17 억		97413	N	N	0	N	00	N
74	20231215	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	55	2	1.45	426566180	110965	111.51	3800	3920	3770	4920	2650	3785	3844.15	0.41	0	25089	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	671	9.48	2.28	12	0.63	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
75	20231215	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	40	2	1.06	414545120	107829	108.36	3800	3920	3770	4920	2650	3785	3844.47	0.41	0	23951	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	669	9.44	2.27	12	0.62	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	13000	-70.58	20230601	3485	9.76	20231023	13000	-70.58	20230601	3485	9.76	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
76	20231215	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	45	2	1.19	372473000	96787	97.26	3800	3920	3770	4920	2650	3785	3848.38	0.41	0	20835	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	669	9.46	2.28	12	0.55	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	13000	-70.54	20230601	3485	9.90	20231023	13000	-70.54	20230601	3485	9.90	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
77	20231215	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	50	2	1.32	343379400	89171	89.61	3800	3920	3770	4920	2650	3785	3850.80	0.41	0	20281	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	670	9.47	2.28	12	0.51	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	13000	-70.50	20230601	3485	10.04	20231023	13000	-70.50	20230601	3485	10.04	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
78	20231215	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	45	2	1.19	320548780	83203	83.61	3800	3920	3770	4920	2650	3785	3852.61	0.41	0	21180	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	669	9.46	2.28	12	0.48	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	13000	-70.54	20230601	3485	9.90	20231023	13000	-70.54	20230601	3485	9.90	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
79	20231215	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	65	2	1.72	279409700	72452	72.81	3800	3920	3770	4920	2650	3785	3856.48	0.41	0	21242	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	673	9.51	2.29	12	0.41	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
80	20231215	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	50	2	1.32	82119700	21523	21.63	3800	3840	3770	4920	2650	3785	3815.44	0.41	0	10240	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	670	9.47	2.28	12	0.12	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	13000	-70.50	20230601	3485	10.04	20231023	13000	-70.50	20230601	3485	10.04	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
81	20231215	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	20	2	0.53	23763745	6258	6.29	3800	3820	3770	4920	2650	3785	3797.34	0.41	0	1316	3915	3850	3800	3735	3685	3825	3710	17	1135	100	2340	5	1	17477270	665	9.40	2.26	12	0.04	405.00	1683.00	13000	20230601	-70.73	3485	20231023	9.18	13000	-70.73	20230601	3485	9.18	20231023	13000	-70.73	20230601	3485	9.18	20231023	3.43	N	285800	100	17 억		72321	N	N	0	N	00	N
82	20231214	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-15	5	-0.39	371218030	98187	70.57	3845	3865	3750	4940	2660	3800	3780.72	0.48	0	-11345	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	662	9.35	2.25	12	0.56	405.00	1683.00	13000	20230601	-70.88	3485	20231023	8.61	13000	-70.88	20230601	3485	8.61	20231023	13000	-70.88	20230601	3485	8.61	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
83	20231214	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-20	5	-0.53	355460125	94021	67.57	3845	3865	3750	4940	2660	3800	3780.65	0.48	0	-10783	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	661	9.33	2.25	12	0.54	405.00	1683.00	13000	20230601	-70.92	3485	20231023	8.46	13000	-70.92	20230601	3485	8.46	20231023	13000	-70.92	20230601	3485	8.46	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
84	20231214	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-15	5	-0.39	329175795	87067	62.58	3845	3865	3750	4940	2660	3800	3780.72	0.48	0	-10468	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	662	9.35	2.25	12	0.50	405.00	1683.00	13000	20230601	-70.88	3485	20231023	8.61	13000	-70.88	20230601	3485	8.61	20231023	13000	-70.88	20230601	3485	8.61	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
85	20231214	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-45	5	-1.18	261221415	68994	49.59	3845	3865	3750	4940	2660	3800	3786.15	0.48	0	-9751	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	656	9.27	2.23	12	0.39	405.00	1683.00	13000	20230601	-71.12	3485	20231023	7.75	13000	-71.12	20230601	3485	7.75	20231023	13000	-71.12	20230601	3485	7.75	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
86	20231214	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-30	5	-0.79	210585195	55510	39.90	3845	3865	3750	4940	2660	3800	3793.64	0.48	0	-8079	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	659	9.31	2.24	12	0.32	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	13000	-71.00	20230601	3485	8.18	20231023	13000	-71.00	20230601	3485	8.18	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
87	20231214	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-15	5	-0.39	110406010	28876	20.75	3845	3865	3785	4940	2660	3800	3823.45	0.48	0	-6671	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	662	9.35	2.25	12	0.17	405.00	1683.00	13000	20230601	-70.88	3485	20231023	8.61	13000	-70.88	20230601	3485	8.61	20231023	13000	-70.88	20230601	3485	8.61	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
88	20231214	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	20	2	0.53	73713150	19204	13.80	3845	3865	3810	4940	2660	3800	3838.43	0.48	0	-6040	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	668	9.43	2.27	12	0.11	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
89	20231214	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	55	2	1.45	4969865	1291	0.93	3845	3860	3845	4940	2660	3800	3849.62	0.48	0	390	3946	3872	3831	3757	3716	3852	3737	17	1140	100	2350	5	1	17477270	674	9.52	2.29	12	0.01	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	3.43	N	285800	100	17 억		83666	N	N	0	N	00	N
90	20231213	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-105	5	-2.69	520206595	135514	156.77	3905	3905	3790	5070	2735	3905	3838.76	0.64	0	-28696	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	664	9.38	2.26	12	0.78	405.00	1683.00	13000	20230601	-70.77	3485	20231023	9.04	13000	-70.77	20230601	3485	9.04	20231023	13000	-70.77	20230601	3485	9.04	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
91	20231213	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-95	5	-2.43	461480640	120055	138.89	3905	3905	3790	5070	2735	3905	3843.87	0.64	0	-25830	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	666	9.41	2.26	12	0.69	405.00	1683.00	13000	20230601	-70.69	3485	20231023	9.33	13000	-70.69	20230601	3485	9.33	20231023	13000	-70.69	20230601	3485	9.33	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
92	20231213	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	-70	5	-1.79	365460205	94824	109.70	3905	3905	3805	5070	2735	3905	3854.05	0.64	0	-23478	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	670	9.47	2.28	12	0.54	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	13000	-70.50	20230601	3485	10.04	20231023	13000	-70.50	20230601	3485	10.04	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
93	20231213	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-55	5	-1.41	255895560	66251	76.64	3905	3905	3840	5070	2735	3905	3862.47	0.64	0	-21970	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	673	9.51	2.29	12	0.38	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
94	20231213	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-50	5	-1.28	224175605	58020	67.12	3905	3905	3840	5070	2735	3905	3863.71	0.64	0	-20982	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	674	9.52	2.29	12	0.33	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
95	20231213	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-60	5	-1.54	197987255	51233	59.27	3905	3905	3840	5070	2735	3905	3864.39	0.64	0	-19832	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	672	9.49	2.28	12	0.29	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	13000	-70.42	20230601	3485	10.33	20231023	13000	-70.42	20230601	3485	10.33	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
96	20231213	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-55	5	-1.41	149366915	38592	44.65	3905	3905	3840	5070	2735	3905	3870.34	0.64	0	-19797	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	673	9.51	2.29	12	0.22	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
97	20231213	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-5	5	-0.13	11975855	3073	3.56	3905	3905	3880	5070	2735	3905	3896.92	0.64	0	-1141	3981	3942	3906	3867	3831	3925	3850	17	1165	100	2420	5	1	17477270	682	9.63	2.32	12	0.02	405.00	1683.00	13000	20230601	-70.00	3485	20231023	11.91	13000	-70.00	20230601	3485	11.91	20231023	13000	-70.00	20230601	3485	11.91	20231023	3.43	N	285800	100	17 억		112359	N	N	0	N	00	N
98	20231212	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-45	5	-1.14	323092530	82952	71.24	3915	3945	3870	5130	2765	3950	3894.92	0.72	0	-13093	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	682	9.64	2.32	12	0.47	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	13000	-69.96	20230601	3485	12.05	20231023	13000	-69.96	20230601	3485	12.05	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
99	20231212	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-45	5	-1.14	302876990	77773	66.80	3915	3945	3870	5130	2765	3950	3894.37	0.72	0	-13083	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	682	9.64	2.32	12	0.44	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	13000	-69.96	20230601	3485	12.05	20231023	13000	-69.96	20230601	3485	12.05	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
100	20231212	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-45	5	-1.14	280516755	72028	61.86	3915	3945	3870	5130	2765	3950	3894.55	0.72	0	-13329	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	682	9.64	2.32	12	0.41	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	13000	-69.96	20230601	3485	12.05	20231023	13000	-69.96	20230601	3485	12.05	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
101	20231212	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-70	5	-1.77	199725800	51250	44.02	3915	3945	3870	5130	2765	3950	3897.09	0.72	0	-12247	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	678	9.58	2.31	12	0.29	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
102	20231212	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-55	5	-1.39	162443745	41637	35.76	3915	3945	3870	5130	2765	3950	3901.43	0.72	0	-11855	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	681	9.62	2.31	12	0.24	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
103	20231212	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-60	5	-1.52	136439500	34944	30.01	3915	3945	3880	5130	2765	3950	3904.52	0.72	0	-12481	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	680	9.60	2.31	12	0.20	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
104	20231212	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	-35	5	-0.89	91610045	23433	20.13	3915	3945	3895	5130	2765	3950	3909.44	0.72	0	-10496	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	684	9.67	2.33	12	0.13	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	13000	-69.88	20230601	3485	12.34	20231023	13000	-69.88	20230601	3485	12.34	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
105	20231212	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-40	5	-1.01	32353485	8272	7.10	3915	3945	3895	5130	2765	3950	3911.20	0.72	0	-3549	4036	3992	3931	3887	3826	4015	3910	17	1180	100	2440	5	1	17477270	683	9.65	2.32	12	0.05	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	13000	-69.92	20230601	3485	12.20	20231023	13000	-69.92	20230601	3485	12.20	20231023	3.36	N	285800	100	17 억		125552	N	N	0	N	00	N
106	20231211	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	85	2	2.20	444665010	112946	96.27	3915	3975	3870	5020	2710	3865	3936.90	0.48	-17332	24731	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	690	9.75	2.35	12	0.65	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
107	20231211	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	70	2	1.81	423271080	107526	91.65	3915	3975	3870	5020	2710	3865	3936.45	0.48	-17332	24825	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	688	9.72	2.34	12	0.62	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
108	20231211	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	80	2	2.07	387089590	98357	83.83	3915	3975	3870	5020	2710	3865	3935.56	0.48	-17332	24965	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	689	9.74	2.34	12	0.56	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	13000	-69.65	20230601	3485	13.20	20231023	13000	-69.65	20230601	3485	13.20	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
109	20231211	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	95	2	2.46	344565295	87607	74.67	3915	3975	3870	5020	2710	3865	3933.08	0.48	-17332	25001	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	692	9.78	2.35	12	0.50	405.00	1683.00	13000	20230601	-69.54	3485	20231023	13.63	13000	-69.54	20230601	3485	13.63	20231023	13000	-69.54	20230601	3485	13.63	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
110	20231211	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	80	2	2.07	307069995	78113	66.58	3915	3975	3870	5020	2710	3865	3931.10	0.48	-17332	21652	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	689	9.74	2.34	12	0.45	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	13000	-69.65	20230601	3485	13.20	20231023	13000	-69.65	20230601	3485	13.20	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
111	20231211	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	60	2	1.55	202562625	51665	44.04	3915	3975	3870	5020	2710	3865	3920.69	0.48	-17332	15601	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	686	9.69	2.33	12	0.30	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	13000	-69.81	20230601	3485	12.63	20231023	13000	-69.81	20230601	3485	12.63	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
112	20231211	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	45	2	1.16	115810710	29414	25.07	3915	3975	3870	5020	2710	3865	3937.26	0.48	-17332	11693	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	683	9.65	2.32	12	0.17	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	13000	-69.92	20230601	3485	12.20	20231023	13000	-69.92	20230601	3485	12.20	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
113	20231211	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	70	2	1.81	16299155	4172	3.56	3915	3935	3870	5020	2710	3865	3906.80	0.48	-17332	1759	3975	3920	3885	3830	3795	3947	3857	17	1155	100	2390	5	1	17477270	688	9.72	2.34	12	0.02	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	3.40	N	285800	100	17 억		83489	N	N	0	N	00	N
114	20231208	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	15	2	0.39	453547585	116725	111.58	3850	3940	3850	5000	2695	3850	3885.61	0.48	0	17330	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	675	9.54	2.30	12	0.67	405.00	1683.00	13000	20230601	-70.27	3485	20231023	10.90	13000	-70.27	20230601	3485	10.90	20231023	13000	-70.27	20230601	3485	10.90	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
115	20231208	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	25	2	0.65	427329790	109945	105.10	3850	3940	3850	5000	2695	3850	3886.76	0.48	0	16725	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	677	9.57	2.30	12	0.63	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	13000	-70.19	20230601	3485	11.19	20231023	13000	-70.19	20230601	3485	11.19	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
116	20231208	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	35	2	0.91	322451360	82802	79.15	3850	3940	3850	5000	2695	3850	3894.25	0.48	0	11947	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	679	9.59	2.31	12	0.47	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	13000	-70.12	20230601	3485	11.48	20231023	13000	-70.12	20230601	3485	11.48	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
117	20231208	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	20	2	0.52	314013765	80627	77.08	3850	3940	3850	5000	2695	3850	3894.65	0.48	0	13123	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	676	9.56	2.30	12	0.46	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	13000	-70.23	20230601	3485	11.05	20231023	13000	-70.23	20230601	3485	11.05	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
118	20231208	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	45	2	1.17	278480205	71430	68.28	3850	3940	3850	5000	2695	3850	3898.64	0.48	0	16184	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	681	9.62	2.31	12	0.41	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
119	20231208	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	50	2	1.30	212168910	54313	51.92	3850	3940	3850	5000	2695	3850	3906.41	0.48	0	16250	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	682	9.63	2.32	12	0.31	405.00	1683.00	13000	20230601	-70.00	3485	20231023	11.91	13000	-70.00	20230601	3485	11.91	20231023	13000	-70.00	20230601	3485	11.91	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
120	20231208	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	60	2	1.56	146509360	37448	35.80	3850	3940	3850	5000	2695	3850	3912.34	0.48	0	14837	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	683	9.65	2.32	12	0.21	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	13000	-69.92	20230601	3485	12.20	20231023	13000	-69.92	20230601	3485	12.20	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
121	20231208	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	65	2	1.69	46469010	11917	11.39	3850	3930	3850	5000	2695	3850	3899.39	0.48	0	3522	3976	3912	3861	3797	3746	3887	3772	17	1150	100	2380	5	1	17477270	684	9.67	2.33	12	0.07	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	13000	-69.88	20230601	3485	12.34	20231023	13000	-69.88	20230601	3485	12.34	20231023	3.26	N	285800	100	17 억		83489	N	N	0	N	00	N
122	20231207	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-30	5	-0.77	393537175	102181	65.40	3865	3925	3810	5040	2720	3880	3851.39	0.56	0	-14858	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	673	9.51	2.29	12	0.58	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
123	20231207	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	364459835	94634	60.57	3865	3925	3810	5040	2720	3880	3851.26	0.56	0	-14240	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	675	9.53	2.29	12	0.54	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	13000	-70.31	20230601	3485	10.76	20231023	13000	-70.31	20230601	3485	10.76	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
124	20231207	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	322438795	83757	53.61	3865	3925	3810	5040	2720	3880	3849.69	0.56	0	-14225	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	675	9.53	2.29	12	0.48	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	13000	-70.31	20230601	3485	10.76	20231023	13000	-70.31	20230601	3485	10.76	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
125	20231207	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-55	5	-1.42	284410470	73862	47.28	3865	3925	3810	5040	2720	3880	3850.57	0.56	0	-12248	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	669	9.44	2.27	12	0.42	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	13000	-70.58	20230601	3485	9.76	20231023	13000	-70.58	20230601	3485	9.76	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
126	20231207	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	137754515	35590	22.78	3865	3925	3850	5040	2720	3880	3870.60	0.56	0	-5112	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	675	9.53	2.29	12	0.20	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	13000	-70.31	20230601	3485	10.76	20231023	13000	-70.31	20230601	3485	10.76	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
127	20231207	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-10	5	-0.26	118084840	30500	19.52	3865	3925	3850	5040	2720	3880	3871.63	0.56	0	-4633	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	676	9.56	2.30	12	0.17	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	13000	-70.23	20230601	3485	11.05	20231023	13000	-70.23	20230601	3485	11.05	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
128	20231207	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	0	3	0.00	74893620	19319	12.37	3865	3925	3855	5040	2720	3880	3876.68	0.56	0	-3397	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	678	9.58	2.31	12	0.11	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
129	20231207	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	25	2	0.64	21152710	5425	3.47	3865	3925	3865	5040	2720	3880	3899.12	0.56	0	-1781	3983	3931	3893	3841	3803	3912	3822	17	1160	100	2400	5	1	17477270	682	9.64	2.32	12	0.03	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	13000	-69.96	20230601	3485	12.05	20231023	13000	-69.96	20230601	3485	12.05	20231023	3.18	N	285800	100	17 억		98347	N	N	0	N	00	N
130	20231206	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-15	5	-0.39	601518065	154549	102.99	3885	3945	3855	5060	2730	3895	3892.09	0.46	0	19265	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	678	9.58	2.31	12	0.88	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
131	20231206	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-15	5	-0.39	566138115	145420	96.90	3885	3945	3855	5060	2730	3895	3893.12	0.46	0	20984	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	678	9.58	2.31	12	0.83	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
132	20231206	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-15	5	-0.39	513594140	131869	87.87	3885	3945	3855	5060	2730	3895	3894.73	0.46	0	23418	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	678	9.58	2.31	12	0.75	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
133	20231206	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	25	2	0.64	428355325	109881	73.22	3885	3945	3855	5060	2730	3895	3898.36	0.46	0	16486	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	685	9.68	2.33	12	0.63	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	13000	-69.85	20230601	3485	12.48	20231023	13000	-69.85	20230601	3485	12.48	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
134	20231206	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	40	2	1.03	209264830	53676	35.77	3885	3945	3865	5060	2730	3895	3898.67	0.46	0	10232	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	688	9.72	2.34	12	0.31	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
135	20231206	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	15	2	0.39	119470590	30734	20.48	3885	3930	3865	5060	2730	3895	3887.25	0.46	0	772	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	683	9.65	2.32	12	0.18	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	13000	-69.92	20230601	3485	12.20	20231023	13000	-69.92	20230601	3485	12.20	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
136	20231206	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-5	5	-0.13	67549725	17344	11.56	3885	3930	3875	5060	2730	3895	3894.70	0.46	0	-3676	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	680	9.60	2.31	12	0.10	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
137	20231206	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	20	2	0.51	4639940	1194	0.80	3885	3915	3880	5060	2730	3895	3886.05	0.46	0	-4	4028	3961	3893	3826	3758	3995	3860	17	1165	100	2410	5	1	17477270	684	9.67	2.33	12	0.01	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	13000	-69.88	20230601	3485	12.34	20231023	13000	-69.88	20230601	3485	12.34	20231023	3.06	N	285800	100	17 억		79779	N	N	0	N	00	N
138	20231205	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	40	2	1.04	560300825	143845	27.57	3830	3960	3825	5010	2700	3855	3895.17	0.42	0	5078	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	681	9.62	2.31	12	0.82	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
139	20231205	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	30	2	0.78	545990490	140166	26.87	3830	3960	3825	5010	2700	3855	3895.31	0.42	0	5095	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	679	9.59	2.31	12	0.80	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	13000	-70.12	20230601	3485	11.48	20231023	13000	-70.12	20230601	3485	11.48	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
140	20231205	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	65	2	1.69	454475850	116664	22.36	3830	3960	3825	5010	2700	3855	3895.60	0.42	0	14656	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	685	9.68	2.33	12	0.67	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	13000	-69.85	20230601	3485	12.48	20231023	13000	-69.85	20230601	3485	12.48	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
141	20231205	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	55	2	1.43	425476330	109247	20.94	3830	3960	3825	5010	2700	3855	3894.63	0.42	0	14803	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	683	9.65	2.32	12	0.63	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	13000	-69.92	20230601	3485	12.20	20231023	13000	-69.92	20230601	3485	12.20	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
142	20231205	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	15	2	0.39	329339940	84690	16.23	3830	3960	3825	5010	2700	3855	3888.77	0.42	0	16835	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	676	9.56	2.30	12	0.48	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	13000	-70.23	20230601	3485	11.05	20231023	13000	-70.23	20230601	3485	11.05	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
143	20231205	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	40	2	1.04	296618165	76241	14.61	3830	3960	3825	5010	2700	3855	3890.53	0.42	0	15944	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	681	9.62	2.31	12	0.44	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
144	20231205	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	40	2	1.04	250703135	64424	12.35	3830	3960	3825	5010	2700	3855	3891.46	0.42	0	14159	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	681	9.62	2.31	12	0.37	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
145	20231205	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	25	2	0.65	85588015	22173	4.25	3830	3890	3825	5010	2700	3855	3860.01	0.42	0	6330	4208	4031	3933	3756	3658	3982	3707	17	1155	100	2390	5	1	17477270	678	9.58	2.31	12	0.13	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	3.14	N	285800	100	17 억		74276	N	N	0	N	00	N
146	20231204	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-145	5	-3.62	2024558860	513178	101.26	4000	4110	3835	5200	2800	4000	3945.14	0.27	0	26619	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	674	9.52	2.29	12	2.94	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
147	20231204	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-120	5	-3.00	1968754170	498724	98.41	4000	4110	3835	5200	2800	4000	3947.57	0.27	0	23873	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	678	9.58	2.31	12	2.85	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
148	20231204	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-120	5	-3.00	1848301910	467708	92.29	4000	4110	3835	5200	2800	4000	3951.82	0.27	0	28534	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	678	9.58	2.31	12	2.68	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	13000	-70.15	20230601	3485	11.33	20231023	13000	-70.15	20230601	3485	11.33	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
149	20231204	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-140	5	-3.50	1788301140	452219	89.23	4000	4110	3835	5200	2800	4000	3954.49	0.27	0	27981	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	675	9.53	2.29	12	2.59	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	13000	-70.31	20230601	3485	10.76	20231023	13000	-70.31	20230601	3485	10.76	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
150	20231204	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-135	5	-3.38	1542413685	388515	76.66	4000	4110	3835	5200	2800	4000	3970.02	0.27	0	24687	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	675	9.54	2.30	12	2.22	405.00	1683.00	13000	20230601	-70.27	3485	20231023	10.90	13000	-70.27	20230601	3485	10.90	20231023	13000	-70.27	20230601	3485	10.90	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
151	20231204	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	-65	5	-1.62	1084615650	271149	53.50	4000	4110	3900	5200	2800	4000	4000.07	0.27	0	28173	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	688	9.72	2.34	12	1.55	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
152	20231204	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-50	5	-1.25	958320460	239030	47.17	4000	4110	3900	5200	2800	4000	4009.21	0.27	0	27398	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	690	9.75	2.35	12	1.37	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
153	20231204	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	25	2	0.62	117911435	29452	5.81	4000	4030	3995	5200	2800	4000	4003.52	0.27	0	12067	4220	4110	4035	3925	3850	4072	3887	17	1200	100	2480	5	1	17477270	703	9.94	2.39	12	0.17	405.00	1683.00	13000	20230601	-69.04	3485	20231023	15.49	13000	-69.04	20230601	3485	15.49	20231023	13000	-69.04	20230601	3485	15.49	20231023	2.49	N	285800	100	17 억		47657	N	N	0	N	00	N
154	20231201	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-210	5	-4.99	2022062085	503292	12.05	4145	4145	3960	5470	2950	4210	4017.66	0.52	0	-48032	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	699	9.88	2.38	12	2.88	405.00	1683.00	13000	20230601	-69.23	3485	20231023	14.78	13000	-69.23	20230601	3485	14.78	20231023	13000	-69.23	20230601	3485	14.78	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N
155	20231201	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-205	5	-4.87	1916888185	477006	11.42	4145	4145	3960	5470	2950	4210	4018.49	0.52	0	-47927	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	700	9.89	2.38	12	2.73	405.00	1683.00	13000	20230601	-69.19	3485	20231023	14.92	13000	-69.19	20230601	3485	14.92	20231023	13000	-69.19	20230601	3485	14.92	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N
156	20231201	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-225	5	-5.34	1733569350	431139	10.32	4145	4145	3960	5470	2950	4210	4020.80	0.52	0	-47093	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	696	9.84	2.37	12	2.47	405.00	1683.00	13000	20230601	-69.35	3485	20231023	14.35	13000	-69.35	20230601	3485	14.35	20231023	13000	-69.35	20230601	3485	14.35	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N
157	20231201	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-245	5	-5.82	1576610810	391760	9.38	4145	4145	3960	5470	2950	4210	4024.32	0.52	0	-33589	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	693	9.79	2.36	12	2.24	405.00	1683.00	13000	20230601	-69.50	3485	20231023	13.77	13000	-69.50	20230601	3485	13.77	20231023	13000	-69.50	20230601	3485	13.77	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N
158	20231201	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-220	5	-5.23	1424322575	353436	8.46	4145	4145	3960	5470	2950	4210	4029.81	0.52	0	-21568	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	697	9.85	2.37	12	2.02	405.00	1683.00	13000	20230601	-69.31	3485	20231023	14.49	13000	-69.31	20230601	3485	14.49	20231023	13000	-69.31	20230601	3485	14.49	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N
159	20231201	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-210	5	-4.99	1236164375	306276	7.33	4145	4145	3960	5470	2950	4210	4035.98	0.52	0	-976	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	699	9.88	2.38	12	1.75	405.00	1683.00	13000	20230601	-69.23	3485	20231023	14.78	13000	-69.23	20230601	3485	14.78	20231023	13000	-69.23	20230601	3485	14.78	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N
160	20231201	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-210	5	-4.99	999973860	247241	5.92	4145	4145	3960	5470	2950	4210	4044.37	0.52	0	3892	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	699	9.88	2.38	12	1.41	405.00	1683.00	13000	20230601	-69.23	3485	20231023	14.78	13000	-69.23	20230601	3485	14.78	20231023	13000	-69.23	20230601	3485	14.78	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N
161	20231201	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-140	5	-3.33	412657015	100647	2.41	4145	4145	4010	5470	2950	4210	4099.79	0.52	0	3900	4943	4576	4328	3961	3713	4760	4145	17	1260	100	2610	5	1	17477270	711	10.05	2.42	12	0.58	405.00	1683.00	13000	20230601	-68.69	3485	20231023	16.79	13000	-68.69	20230601	3485	16.79	20231023	13000	-68.69	20230601	3485	16.79	20231023	2.59	N	285800	100	17 억		91246	N	N	0	N	00	N