KissMeData/332290/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161259	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
3	20231229	151246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
4	20231229	141243	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
5	20231229	131245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
6	20231229	121248	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
7	20231229	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
8	20231229	101203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
9	20231229	091201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	135957227	84498	38.25	1604	1632	1595	2085	1123	1604	1608.77	0.12	20287	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	40504	N	N	N	N
10	20231228	161149	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	14	2	0.87	133246586	82824	37.49	1604	1632	1595	2085	1123	1604	1608.77	0.06	0	20292	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	540	-12.26	1.83	12	0.25	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	3690	-56.15	20230526	1255	28.92	20230314	3690	-56.15	20230526	1255	28.92	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
11	20231228	151158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	16	2	1.00	129157666	80297	36.35	1604	1632	1595	2085	1123	1604	1608.50	0.06	0	20413	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	541	-12.27	1.83	12	0.24	-132.00	885.00	3690	20230526	-56.10	1255	20230314	29.08	3690	-56.10	20230526	1255	29.08	20230314	3690	-56.10	20230526	1255	29.08	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
12	20231228	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	8	2	0.50	101674223	63301	28.65	1604	1632	1595	2085	1123	1604	1606.20	0.06	0	22553	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	538	-12.21	1.82	12	0.19	-132.00	885.00	3690	20230526	-56.31	1255	20230314	28.45	3690	-56.31	20230526	1255	28.45	20230314	3690	-56.31	20230526	1255	28.45	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
13	20231228	131148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	0	3	0.00	75588672	47118	21.33	1604	1613	1595	2085	1123	1604	1604.24	0.06	0	9467	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	535	-12.15	1.81	12	0.14	-132.00	885.00	3690	20230526	-56.53	1255	20230314	27.81	3690	-56.53	20230526	1255	27.81	20230314	3690	-56.53	20230526	1255	27.81	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
14	20231228	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	4	2	0.25	68265381	42558	19.26	1604	1613	1595	2085	1123	1604	1604.06	0.06	0	9361	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	537	-12.18	1.82	12	0.13	-132.00	885.00	3690	20230526	-56.42	1255	20230314	28.13	3690	-56.42	20230526	1255	28.13	20230314	3690	-56.42	20230526	1255	28.13	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
15	20231228	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1609	5	2	0.31	56353747	35131	15.90	1604	1613	1595	2085	1123	1604	1604.10	0.06	0	8635	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	537	-12.19	1.82	12	0.11	-132.00	885.00	3690	20230526	-56.40	1255	20230314	28.21	3690	-56.40	20230526	1255	28.21	20230314	3690	-56.40	20230526	1255	28.21	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
16	20231228	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	8	2	0.50	40569623	25301	11.45	1604	1613	1595	2085	1123	1604	1603.48	0.06	0	8902	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	538	-12.21	1.82	12	0.08	-132.00	885.00	3690	20230526	-56.31	1255	20230314	28.45	3690	-56.31	20230526	1255	28.45	20230314	3690	-56.31	20230526	1255	28.45	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
17	20231228	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1597	-7	5	-0.44	13476716	8438	3.82	1604	1604	1595	2085	1123	1604	1597.15	0.06	0	1078	1708	1656	1603	1551	1498	1629	1524	33	481	100	960	1	1	33384803	533	-12.10	1.80	12	0.03	-132.00	885.00	3690	20230526	-56.72	1255	20230314	27.25	3690	-56.72	20230526	1255	27.25	20230314	3690	-56.72	20230526	1255	27.25	20230314	0.90	N	332290	100	33 억	20217	N	N	N	N
18	20231227	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	-51	5	-3.08	355151236	218354	172.12	1645	1655	1550	2150	1159	1655	1626.53	0.07	0	-848	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	535	-12.15	1.81	12	0.65	-132.00	885.00	3690	20230526	-56.53	1255	20230314	27.81	3690	-56.53	20230526	1255	27.81	20230314	3690	-56.53	20230526	1255	27.81	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
19	20231227	151155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1615	-40	5	-2.42	338224146	207824	163.82	1645	1655	1550	2150	1159	1655	1627.45	0.07	0	170	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	539	-12.23	1.82	12	0.62	-132.00	885.00	3690	20230526	-56.23	1255	20230314	28.69	3690	-56.23	20230526	1255	28.69	20230314	3690	-56.23	20230526	1255	28.69	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
20	20231227	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-28	5	-1.69	226242559	138146	108.90	1645	1655	1620	2150	1159	1655	1637.71	0.07	0	6034	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	543	-12.33	1.84	12	0.41	-132.00	885.00	3690	20230526	-55.91	1255	20230314	29.64	3690	-55.91	20230526	1255	29.64	20230314	3690	-55.91	20230526	1255	29.64	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
21	20231227	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	-23	5	-1.39	191475402	116763	92.04	1645	1655	1626	2150	1159	1655	1639.86	0.07	0	7406	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	545	-12.36	1.84	12	0.35	-132.00	885.00	3690	20230526	-55.77	1255	20230314	30.04	3690	-55.77	20230526	1255	30.04	20230314	3690	-55.77	20230526	1255	30.04	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
22	20231227	121141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	-20	5	-1.21	147735002	89958	70.91	1645	1655	1626	2150	1159	1655	1642.27	0.07	0	7618	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	546	-12.39	1.85	12	0.27	-132.00	885.00	3690	20230526	-55.69	1255	20230314	30.28	3690	-55.69	20230526	1255	30.28	20230314	3690	-55.69	20230526	1255	30.28	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
23	20231227	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-9	5	-0.54	137991512	84012	66.22	1645	1655	1626	2150	1159	1655	1642.52	0.07	0	8726	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	550	-12.47	1.86	12	0.25	-132.00	885.00	3690	20230526	-55.39	1255	20230314	31.16	3690	-55.39	20230526	1255	31.16	20230314	3690	-55.39	20230526	1255	31.16	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
24	20231227	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-9	5	-0.54	64279166	39043	30.78	1645	1655	1641	2150	1159	1655	1646.37	0.07	0	6702	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	550	-12.47	1.86	12	0.12	-132.00	885.00	3690	20230526	-55.39	1255	20230314	31.16	3690	-55.39	20230526	1255	31.16	20230314	3690	-55.39	20230526	1255	31.16	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
25	20231227	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	0	3	0.00	10284726	6228	4.91	1645	1655	1643	2150	1159	1655	1651.37	0.07	0	1319	1733	1694	1672	1633	1611	1713	1652	33	495	100	990	1	1	33384803	553	-12.54	1.87	12	0.02	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	3690	-55.15	20230526	1255	31.87	20230314	3690	-55.15	20230526	1255	31.87	20230314	0.91	N	332290	100	33 억	22511	N	N	N	N
26	20231226	161150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-17	5	-1.02	210524750	126626	61.58	1650	1711	1650	2170	1171	1672	1662.61	0.09	0	-9152	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	553	-12.54	1.87	12	0.38	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	3690	-55.15	20230526	1255	31.87	20230314	3690	-55.15	20230526	1255	31.87	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
27	20231226	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	-21	5	-1.26	194100262	116680	56.75	1650	1711	1650	2170	1171	1672	1663.53	0.09	0	-9152	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	551	-12.51	1.87	12	0.35	-132.00	885.00	3690	20230526	-55.26	1255	20230314	31.55	3690	-55.26	20230526	1255	31.55	20230314	3690	-55.26	20230526	1255	31.55	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
28	20231226	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-12	5	-0.72	155656429	93425	45.44	1650	1711	1650	2170	1171	1672	1666.11	0.09	0	-8921	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	554	-12.58	1.88	12	0.28	-132.00	885.00	3690	20230526	-55.01	1255	20230314	32.27	3690	-55.01	20230526	1255	32.27	20230314	3690	-55.01	20230526	1255	32.27	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
29	20231226	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-8	5	-0.48	132916685	79740	38.78	1650	1711	1650	2170	1171	1672	1666.88	0.09	0	-8914	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	556	-12.61	1.88	12	0.24	-132.00	885.00	3690	20230526	-54.91	1255	20230314	32.59	3690	-54.91	20230526	1255	32.59	20230314	3690	-54.91	20230526	1255	32.59	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
30	20231226	121150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-6	5	-0.36	118956916	71359	34.70	1650	1711	1650	2170	1171	1672	1667.02	0.09	0	-8914	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	556	-12.62	1.88	12	0.21	-132.00	885.00	3690	20230526	-54.85	1255	20230314	32.75	3690	-54.85	20230526	1255	32.75	20230314	3690	-54.85	20230526	1255	32.75	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
31	20231226	111154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	2	2	0.12	102588394	61564	29.94	1650	1711	1650	2170	1171	1672	1666.37	0.09	0	-8806	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	559	-12.68	1.89	12	0.18	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	3690	-54.63	20230526	1255	33.39	20230314	3690	-54.63	20230526	1255	33.39	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
32	20231226	101147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-3	5	-0.18	75808794	45490	22.12	1650	1711	1650	2170	1171	1672	1666.49	0.09	0	-9385	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	557	-12.64	1.89	12	0.14	-132.00	885.00	3690	20230526	-54.77	1255	20230314	32.99	3690	-54.77	20230526	1255	32.99	20230314	3690	-54.77	20230526	1255	32.99	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
33	20231226	091150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-7	5	-0.42	36113384	21752	10.58	1650	1711	1650	2170	1171	1672	1660.23	0.09	0	-4471	1733	1702	1685	1654	1637	1718	1670	33	498	100	1000	1	1	33384803	556	-12.61	1.88	12	0.07	-132.00	885.00	3690	20230526	-54.88	1255	20230314	32.67	3690	-54.88	20230526	1255	32.67	20230314	3690	-54.88	20230526	1255	32.67	20230314	0.92	N	332290	100	33 억	31663	N	N	N	N
34	20231222	161131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-2	5	-0.12	344544886	204619	169.16	1671	1716	1668	2175	1172	1674	1683.84	0.11	0	-3483	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	558	-12.67	1.89	12	0.61	-132.00	885.00	3690	20230526	-54.69	1255	20230314	33.23	3690	-54.69	20230526	1255	33.23	20230314	3690	-54.69	20230526	1255	33.23	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
35	20231222	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	10	2	0.60	332499511	197462	163.24	1671	1716	1668	2175	1172	1674	1683.87	0.11	0	1057	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	562	-12.76	1.90	12	0.59	-132.00	885.00	3690	20230526	-54.36	1255	20230314	34.18	3690	-54.36	20230526	1255	34.18	20230314	3690	-54.36	20230526	1255	34.18	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
36	20231222	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	15	2	0.90	283087886	167943	138.84	1671	1716	1668	2175	1172	1674	1685.62	0.11	0	1875	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	564	-12.80	1.91	12	0.50	-132.00	885.00	3690	20230526	-54.23	1255	20230314	34.58	3690	-54.23	20230526	1255	34.58	20230314	3690	-54.23	20230526	1255	34.58	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
37	20231222	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-3	5	-0.18	166604831	99413	82.19	1671	1716	1668	2175	1172	1674	1675.89	0.11	0	11276	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	558	-12.66	1.89	12	0.30	-132.00	885.00	3690	20230526	-54.72	1255	20230314	33.15	3690	-54.72	20230526	1255	33.15	20230314	3690	-54.72	20230526	1255	33.15	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
38	20231222	121127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	0	3	0.00	120206145	71682	59.26	1671	1716	1670	2175	1172	1674	1676.94	0.11	0	11027	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	559	-12.68	1.89	12	0.21	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	3690	-54.63	20230526	1255	33.39	20230314	3690	-54.63	20230526	1255	33.39	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
39	20231222	111125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-1	5	-0.06	86978743	51814	42.84	1671	1716	1670	2175	1172	1674	1678.67	0.11	0	11027	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	559	-12.67	1.89	12	0.16	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	3690	-54.66	20230526	1255	33.31	20230314	3690	-54.66	20230526	1255	33.31	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
40	20231222	101122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	0	3	0.00	66459738	39552	32.70	1671	1716	1670	2175	1172	1674	1680.31	0.11	0	8693	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	559	-12.68	1.89	12	0.12	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	3690	-54.63	20230526	1255	33.39	20230314	3690	-54.63	20230526	1255	33.39	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
41	20231222	091127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	16	2	0.96	33179619	19684	16.27	1671	1716	1671	2175	1172	1674	1685.61	0.11	0	5718	1704	1688	1679	1663	1654	1684	1659	33	501	100	1000	1	1	33384803	564	-12.80	1.91	12	0.06	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	3690	-54.20	20230526	1255	34.66	20230314	3690	-54.20	20230526	1255	34.66	20230314	0.92	N	332290	100	33 억	35146	N	N	N	N
42	20231221	161118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-22	5	-1.30	191237840	113755	116.09	1695	1695	1670	2200	1188	1696	1681.14	0.20	0	-31886	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	559	-12.68	1.89	12	0.34	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	3690	-54.63	20230526	1255	33.39	20230314	3690	-54.63	20230526	1255	33.39	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
43	20231221	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-17	5	-1.00	186202866	110749	113.02	1695	1695	1670	2200	1188	1696	1681.31	0.20	0	-31585	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	561	-12.72	1.90	12	0.33	-132.00	885.00	3690	20230526	-54.50	1255	20230314	33.78	3690	-54.50	20230526	1255	33.78	20230314	3690	-54.50	20230526	1255	33.78	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
44	20231221	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-22	5	-1.30	153174503	91023	92.89	1695	1695	1670	2200	1188	1696	1682.81	0.20	0	-30822	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	559	-12.68	1.89	12	0.27	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	3690	-54.63	20230526	1255	33.39	20230314	3690	-54.63	20230526	1255	33.39	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
45	20231221	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-19	5	-1.12	127487419	75707	77.26	1695	1695	1670	2200	1188	1696	1683.96	0.20	0	-27009	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	560	-12.70	1.89	12	0.23	-132.00	885.00	3690	20230526	-54.55	1255	20230314	33.63	3690	-54.55	20230526	1255	33.63	20230314	3690	-54.55	20230526	1255	33.63	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
46	20231221	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-13	5	-0.77	114976898	68261	69.66	1695	1695	1670	2200	1188	1696	1684.37	0.20	0	-24115	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	562	-12.75	1.90	12	0.20	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	3690	-54.39	20230526	1255	34.10	20230314	3690	-54.39	20230526	1255	34.10	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
47	20231221	111125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-6	5	-0.35	108181230	64225	65.54	1695	1695	1670	2200	1188	1696	1684.41	0.20	0	-23527	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	564	-12.80	1.91	12	0.19	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	3690	-54.20	20230526	1255	34.66	20230314	3690	-54.20	20230526	1255	34.66	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
48	20231221	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-8	5	-0.47	52675930	31203	31.84	1695	1695	1683	2200	1188	1696	1688.17	0.20	0	-4860	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	564	-12.79	1.91	12	0.09	-132.00	885.00	3690	20230526	-54.25	1255	20230314	34.50	3690	-54.25	20230526	1255	34.50	20230314	3690	-54.25	20230526	1255	34.50	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
49	20231221	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-1	5	-0.06	22975901	13610	13.89	1695	1695	1684	2200	1188	1696	1688.16	0.20	0	-7805	1772	1733	1711	1672	1650	1753	1692	33	504	100	1010	1	1	33384803	566	-12.84	1.92	12	0.04	-132.00	885.00	3690	20230526	-54.07	1255	20230314	35.06	3690	-54.07	20230526	1255	35.06	20230314	3690	-54.07	20230526	1255	35.06	20230314	0.91	N	332290	100	33 억	67032	N	N	N	N
50	20231220	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-3	5	-0.18	165513014	97496	112.12	1695	1750	1689	2205	1190	1699	1697.64	0.24	0	-12835	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	566	-12.85	1.92	12	0.29	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	3690	-54.04	20230526	1255	35.14	20230314	3690	-54.04	20230526	1255	35.14	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
51	20231220	151219	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-2	5	-0.12	161649656	95217	109.50	1695	1750	1689	2205	1190	1699	1697.70	0.24	0	-12834	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	567	-12.86	1.92	12	0.29	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	3690	-54.01	20230526	1255	35.22	20230314	3690	-54.01	20230526	1255	35.22	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
52	20231220	141239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	0	3	0.00	142267530	83783	96.35	1695	1750	1689	2205	1190	1699	1698.05	0.24	0	-10197	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	567	-12.87	1.92	12	0.25	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
53	20231220	131228	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-3	5	-0.18	129138580	76042	87.45	1695	1750	1689	2205	1190	1699	1698.25	0.24	0	-8492	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	566	-12.85	1.92	12	0.23	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	3690	-54.04	20230526	1255	35.14	20230314	3690	-54.04	20230526	1255	35.14	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
54	20231220	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-1	5	-0.06	112861808	66443	76.41	1695	1750	1689	2205	1190	1699	1698.63	0.24	0	-4309	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	567	-12.86	1.92	12	0.20	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	3690	-53.98	20230526	1255	35.30	20230314	3690	-53.98	20230526	1255	35.30	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
55	20231220	111121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-2	5	-0.12	104769216	61673	70.92	1695	1750	1689	2205	1190	1699	1698.79	0.24	0	-3046	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	567	-12.86	1.92	12	0.18	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	3690	-54.01	20230526	1255	35.22	20230314	3690	-54.01	20230526	1255	35.22	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
56	20231220	101123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	1	2	0.06	88483260	52066	59.88	1695	1750	1689	2205	1190	1699	1699.44	0.24	0	-2961	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	568	-12.88	1.92	12	0.16	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	3690	-53.93	20230526	1255	35.46	20230314	3690	-53.93	20230526	1255	35.46	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
57	20231220	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-8	5	-0.47	8288207	4895	5.63	1695	1696	1691	2205	1190	1699	1693.20	0.24	0	-827	1717	1707	1698	1688	1679	1703	1684	33	506	100	1010	1	1	33384803	565	-12.81	1.91	12	0.01	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	3690	-54.17	20230526	1255	34.74	20230314	3690	-54.17	20230526	1255	34.74	20230314	0.92	N	332290	100	33 억	79867	N	N	N	N
58	20231219	161118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	6	2	0.35	147237773	86855	82.81	1706	1708	1689	2200	1186	1693	1695.19	0.24	0	-580	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	567	-12.87	1.92	12	0.26	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
59	20231219	151122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	1	2	0.06	138573712	81755	77.95	1706	1708	1689	2200	1186	1693	1694.99	0.24	0	-572	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	566	-12.83	1.91	12	0.24	-132.00	885.00	3690	20230526	-54.09	1255	20230314	34.98	3690	-54.09	20230526	1255	34.98	20230314	3690	-54.09	20230526	1255	34.98	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
60	20231219	141116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	5	2	0.30	135000804	79647	75.94	1706	1708	1689	2200	1186	1693	1694.99	0.24	0	11	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	567	-12.86	1.92	12	0.24	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	3690	-53.98	20230526	1255	35.30	20230314	3690	-53.98	20230526	1255	35.30	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
61	20231219	131124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	4	2	0.24	116928624	68981	65.77	1706	1708	1689	2200	1186	1693	1695.08	0.24	0	1776	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	567	-12.86	1.92	12	0.21	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	3690	-54.01	20230526	1255	35.22	20230314	3690	-54.01	20230526	1255	35.22	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
62	20231219	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-1	5	-0.06	98700742	58209	55.50	1706	1708	1689	2200	1186	1693	1695.63	0.24	0	3783	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	565	-12.82	1.91	12	0.17	-132.00	885.00	3690	20230526	-54.15	1255	20230314	34.82	3690	-54.15	20230526	1255	34.82	20230314	3690	-54.15	20230526	1255	34.82	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
63	20231219	111121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	8	2	0.47	85579076	50467	48.12	1706	1708	1689	2200	1186	1693	1695.74	0.24	0	3305	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	568	-12.89	1.92	12	0.15	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	3690	-53.90	20230526	1255	35.54	20230314	3690	-53.90	20230526	1255	35.54	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
64	20231219	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	13	2	0.77	81117169	47843	45.61	1706	1708	1689	2200	1186	1693	1695.49	0.24	0	3062	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	570	-12.92	1.93	12	0.14	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	3690	-53.77	20230526	1255	35.94	20230314	3690	-53.77	20230526	1255	35.94	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
65	20231219	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-3	5	-0.18	17769123	10498	10.01	1706	1706	1690	2200	1186	1693	1692.62	0.24	0	-8751	1721	1706	1698	1683	1675	1703	1680	33	507	100	1010	1	1	33384803	564	-12.80	1.91	12	0.03	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	3690	-54.20	20230526	1255	34.66	20230314	3690	-54.20	20230526	1255	34.66	20230314	0.93	N	332290	100	33 억	80447	N	N	N	N
66	20231218	161114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-12	5	-0.70	177434796	104521	97.74	1705	1713	1690	2215	1194	1705	1697.61	0.21	0	9884	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	565	-12.83	1.91	12	0.31	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	3690	-54.12	20230526	1255	34.90	20230314	3690	-54.12	20230526	1255	34.90	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
67	20231218	151117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-11	5	-0.65	158518968	93353	87.29	1705	1713	1690	2215	1194	1705	1698.06	0.21	0	9412	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	566	-12.83	1.91	12	0.28	-132.00	885.00	3690	20230526	-54.09	1255	20230314	34.98	3690	-54.09	20230526	1255	34.98	20230314	3690	-54.09	20230526	1255	34.98	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
68	20231218	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	0	3	0.00	121789952	71710	67.06	1705	1713	1690	2215	1194	1705	1698.37	0.21	0	8439	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	569	-12.92	1.93	12	0.21	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
69	20231218	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-3	5	-0.18	108186949	63721	59.59	1705	1713	1690	2215	1194	1705	1697.82	0.21	0	8426	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	568	-12.89	1.92	12	0.19	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	3690	-53.88	20230526	1255	35.62	20230314	3690	-53.88	20230526	1255	35.62	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
70	20231218	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-6	5	-0.35	98231123	57857	54.10	1705	1713	1690	2215	1194	1705	1697.83	0.21	0	8348	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	567	-12.87	1.92	12	0.17	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
71	20231218	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-1	5	-0.06	92009461	54193	50.68	1705	1713	1690	2215	1194	1705	1697.81	0.21	0	8719	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	569	-12.91	1.93	12	0.16	-132.00	885.00	3690	20230526	-53.82	1255	20230314	35.78	3690	-53.82	20230526	1255	35.78	20230314	3690	-53.82	20230526	1255	35.78	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
72	20231218	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-4	5	-0.23	75518660	44475	41.59	1705	1713	1690	2215	1194	1705	1698.00	0.21	0	3692	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	568	-12.89	1.92	12	0.13	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	3690	-53.90	20230526	1255	35.54	20230314	3690	-53.90	20230526	1255	35.54	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
73	20231218	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	3	2	0.18	20326786	11996	11.22	1705	1713	1690	2215	1194	1705	1694.46	0.21	0	4028	1729	1716	1703	1690	1677	1710	1684	33	510	100	1020	1	1	33384803	570	-12.94	1.93	12	0.04	-132.00	885.00	3690	20230526	-53.71	1255	20230314	36.10	3690	-53.71	20230526	1255	36.10	20230314	3690	-53.71	20230526	1255	36.10	20230314	0.92	N	332290	100	33 억	69564	N	N	N	N
74	20231215	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	6	2	0.35	178181853	104908	56.11	1716	1716	1690	2205	1190	1699	1698.45	0.23	0	-4214	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	569	-12.92	1.93	12	0.31	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
75	20231215	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-3	5	-0.18	147051985	86551	46.29	1716	1716	1690	2205	1190	1699	1699.02	0.23	0	-2527	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	566	-12.85	1.92	12	0.26	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	3690	-54.04	20230526	1255	35.14	20230314	3690	-54.04	20230526	1255	35.14	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
76	20231215	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-2	5	-0.12	123111430	72459	38.76	1716	1716	1690	2205	1190	1699	1699.05	0.23	0	-4713	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	567	-12.86	1.92	12	0.22	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	3690	-54.01	20230526	1255	35.22	20230314	3690	-54.01	20230526	1255	35.22	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
77	20231215	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	4	2	0.24	98413920	57928	30.98	1716	1716	1690	2205	1190	1699	1698.90	0.23	0	-740	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	569	-12.90	1.92	12	0.17	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
78	20231215	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	0	3	0.00	87675297	51630	27.62	1716	1716	1690	2205	1190	1699	1698.15	0.23	0	-452	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	567	-12.87	1.92	12	0.15	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
79	20231215	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	0	3	0.00	46087435	27152	14.52	1716	1716	1690	2205	1190	1699	1697.39	0.23	0	262	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	567	-12.87	1.92	12	0.08	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
80	20231215	101105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	6	2	0.35	34568666	20363	10.89	1716	1716	1690	2205	1190	1699	1697.62	0.23	0	400	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	569	-12.92	1.93	12	0.06	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
81	20231215	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-3	5	-0.18	13934956	8206	4.39	1716	1716	1690	2205	1190	1699	1698.14	0.23	0	577	1726	1712	1705	1691	1684	1709	1688	33	506	100	1010	1	1	33384803	566	-12.85	1.92	12	0.02	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	3690	-54.04	20230526	1255	35.14	20230314	3690	-54.04	20230526	1255	35.14	20230314	0.90	N	332290	100	33 억	75199	N	N	N	N
82	20231214	161101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-11	5	-0.64	316688320	186030	158.47	1699	1719	1698	2220	1197	1710	1702.37	0.21	0	6267	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	567	-12.87	1.92	12	0.56	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
83	20231214	151139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-5	5	-0.29	305727142	179581	152.98	1699	1719	1698	2220	1197	1710	1702.45	0.21	0	6267	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	569	-12.92	1.93	12	0.54	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
84	20231214	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	0	3	0.00	262721576	154315	131.45	1699	1719	1698	2220	1197	1710	1702.50	0.21	0	7852	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	571	-12.95	1.93	12	0.46	-132.00	885.00	3690	20230526	-53.66	1255	20230314	36.25	3690	-53.66	20230526	1255	36.25	20230314	3690	-53.66	20230526	1255	36.25	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
85	20231214	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-8	5	-0.47	225354262	132351	112.74	1699	1719	1698	2220	1197	1710	1702.70	0.21	0	8993	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	568	-12.89	1.92	12	0.40	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	3690	-53.88	20230526	1255	35.62	20230314	3690	-53.88	20230526	1255	35.62	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
86	20231214	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-7	5	-0.41	169516590	99487	84.75	1699	1719	1698	2220	1197	1710	1703.91	0.21	0	10603	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	569	-12.90	1.92	12	0.30	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
87	20231214	111130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-10	5	-0.58	145700986	85482	72.82	1699	1719	1698	2220	1197	1710	1704.46	0.21	0	13974	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	568	-12.88	1.92	12	0.26	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	3690	-53.93	20230526	1255	35.46	20230314	3690	-53.93	20230526	1255	35.46	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
88	20231214	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-7	5	-0.41	101597998	59544	50.72	1699	1719	1699	2220	1197	1710	1706.27	0.21	0	12323	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	569	-12.90	1.92	12	0.18	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
89	20231214	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	9	2	0.53	20624411	12098	10.31	1699	1719	1699	2220	1197	1710	1704.77	0.21	0	1585	1728	1718	1710	1700	1692	1715	1697	33	510	100	1020	1	1	33384803	574	-13.02	1.94	12	0.04	-132.00	885.00	3690	20230526	-53.41	1255	20230314	36.97	3690	-53.41	20230526	1255	36.97	20230314	3690	-53.41	20230526	1255	36.97	20230314	0.92	N	332290	100	33 억	68932	N	N	N	N
90	20231213	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-5	5	-0.29	200111186	117150	61.16	1716	1720	1702	2225	1201	1715	1708.16	0.22	0	-3048	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	571	-12.95	1.93	12	0.35	-132.00	885.00	3690	20230526	-53.66	1255	20230314	36.25	3690	-53.66	20230526	1255	36.25	20230314	3690	-53.66	20230526	1255	36.25	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
91	20231213	151120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-6	5	-0.35	198492116	116203	60.66	1716	1720	1702	2225	1201	1715	1708.15	0.22	0	-2747	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	571	-12.95	1.93	12	0.35	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
92	20231213	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-5	5	-0.29	168256611	98513	51.43	1716	1720	1702	2225	1201	1715	1707.96	0.22	0	-2312	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	571	-12.95	1.93	12	0.30	-132.00	885.00	3690	20230526	-53.66	1255	20230314	36.25	3690	-53.66	20230526	1255	36.25	20230314	3690	-53.66	20230526	1255	36.25	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
93	20231213	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-6	5	-0.35	143853188	84222	43.97	1716	1720	1702	2225	1201	1715	1708.02	0.22	0	-2185	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	571	-12.95	1.93	12	0.25	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
94	20231213	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-6	5	-0.35	127354059	74551	38.92	1716	1720	1702	2225	1201	1715	1708.28	0.22	0	-2285	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	571	-12.95	1.93	12	0.22	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
95	20231213	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-10	5	-0.58	107376277	62837	32.80	1716	1720	1702	2225	1201	1715	1708.81	0.22	0	-2273	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	569	-12.92	1.93	12	0.19	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
96	20231213	101130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-9	5	-0.52	72718203	42511	22.19	1716	1720	1705	2225	1201	1715	1710.57	0.22	0	-1219	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	570	-12.92	1.93	12	0.13	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	3690	-53.77	20230526	1255	35.94	20230314	3690	-53.77	20230526	1255	35.94	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
97	20231213	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	0	3	0.00	12544805	7310	3.82	1716	1720	1715	2225	1201	1715	1716.12	0.22	0	999	1755	1734	1722	1701	1689	1729	1696	33	510	100	1020	1	1	33384803	573	-12.99	1.94	12	0.02	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	3690	-53.52	20230526	1255	36.65	20230314	3690	-53.52	20230526	1255	36.65	20230314	0.96	N	332290	100	33 억	71980	N	N	N	N
98	20231212	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-20	5	-1.15	327874746	190966	86.24	1735	1743	1710	2255	1215	1735	1716.93	0.20	0	3985	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	573	-12.99	1.94	12	0.57	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	3690	-53.52	20230526	1255	36.65	20230314	3690	-53.52	20230526	1255	36.65	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
99	20231212	151043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	-19	5	-1.10	293174947	170730	77.10	1735	1743	1710	2255	1215	1735	1717.18	0.20	0	509	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	573	-13.00	1.94	12	0.51	-132.00	885.00	3690	20230526	-53.50	1255	20230314	36.73	3690	-53.50	20230526	1255	36.73	20230314	3690	-53.50	20230526	1255	36.73	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
100	20231212	140943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	-17	5	-0.98	263583772	153506	69.33	1735	1743	1710	2255	1215	1735	1717.09	0.20	0	-5247	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	574	-13.02	1.94	12	0.46	-132.00	885.00	3690	20230526	-53.44	1255	20230314	36.89	3690	-53.44	20230526	1255	36.89	20230314	3690	-53.44	20230526	1255	36.89	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
101	20231212	130947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-20	5	-1.15	236308564	137651	62.17	1735	1743	1710	2255	1215	1735	1716.72	0.20	0	-10882	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	573	-12.99	1.94	12	0.41	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	3690	-53.52	20230526	1255	36.65	20230314	3690	-53.52	20230526	1255	36.65	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
102	20231212	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	-22	5	-1.27	207984804	121114	54.70	1735	1743	1710	2255	1215	1735	1717.26	0.20	0	-16730	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	572	-12.98	1.94	12	0.36	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
103	20231212	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-20	5	-1.15	151241940	87964	39.73	1735	1743	1710	2255	1215	1735	1719.36	0.20	0	-8077	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	573	-12.99	1.94	12	0.26	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	3690	-53.52	20230526	1255	36.65	20230314	3690	-53.52	20230526	1255	36.65	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
104	20231212	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-15	5	-0.86	125651632	73038	32.98	1735	1743	1710	2255	1215	1735	1720.36	0.20	0	-11100	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	574	-13.03	1.94	12	0.22	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	3690	-53.39	20230526	1255	37.05	20230314	3690	-53.39	20230526	1255	37.05	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
105	20231212	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	3	2	0.17	33005406	19064	8.61	1735	1743	1720	2255	1215	1735	1731.29	0.20	0	-9714	1785	1760	1741	1716	1697	1772	1728	33	520	100	1040	1	1	33384803	580	-13.17	1.96	12	0.06	-132.00	885.00	3690	20230526	-52.90	1255	20230314	38.49	3690	-52.90	20230526	1255	38.49	20230314	3690	-52.90	20230526	1255	38.49	20230314	0.75	N	332290	100	33 억	66440	N	N	N	N
106	20231211	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-15	5	-0.86	376114703	215880	6.43	1729	1766	1722	2275	1225	1750	1742.19	0.31	62199	23865	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	579	-13.14	1.96	12	0.65	-132.00	885.00	3690	20230526	-52.98	1255	20230314	38.25	3690	-52.98	20230526	1255	38.25	20230314	3690	-52.98	20230526	1255	38.25	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
107	20231211	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	-9	5	-0.51	363136705	208403	6.21	1729	1766	1722	2275	1225	1750	1742.42	0.31	62199	23889	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	581	-13.19	1.97	12	0.62	-132.00	885.00	3690	20230526	-52.82	1255	20230314	38.73	3690	-52.82	20230526	1255	38.73	20230314	3690	-52.82	20230526	1255	38.73	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
108	20231211	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-12	5	-0.69	293110703	168059	5.00	1729	1766	1722	2275	1225	1750	1744.04	0.31	62199	21949	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	580	-13.17	1.96	12	0.50	-132.00	885.00	3690	20230526	-52.90	1255	20230314	38.49	3690	-52.90	20230526	1255	38.49	20230314	3690	-52.90	20230526	1255	38.49	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
109	20231211	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-2	5	-0.11	252331091	144672	4.31	1729	1766	1722	2275	1225	1750	1744.09	0.31	62199	32765	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	584	-13.24	1.98	12	0.43	-132.00	885.00	3690	20230526	-52.63	1255	20230314	39.28	3690	-52.63	20230526	1255	39.28	20230314	3690	-52.63	20230526	1255	39.28	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
110	20231211	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	0	3	0.00	226949255	130139	3.88	1729	1766	1722	2275	1225	1750	1743.82	0.31	62199	34958	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	584	-13.26	1.98	12	0.39	-132.00	885.00	3690	20230526	-52.57	1255	20230314	39.44	3690	-52.57	20230526	1255	39.44	20230314	3690	-52.57	20230526	1255	39.44	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
111	20231211	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	5	2	0.29	185566758	106474	3.17	1729	1766	1722	2275	1225	1750	1742.73	0.31	62199	36683	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	586	-13.30	1.98	12	0.32	-132.00	885.00	3690	20230526	-52.44	1255	20230314	39.84	3690	-52.44	20230526	1255	39.84	20230314	3690	-52.44	20230526	1255	39.84	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
112	20231211	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	7	2	0.40	135651040	78008	2.32	1729	1766	1722	2275	1225	1750	1738.71	0.31	62199	28930	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	587	-13.31	1.99	12	0.23	-132.00	885.00	3690	20230526	-52.38	1255	20230314	40.00	3690	-52.38	20230526	1255	40.00	20230314	3690	-52.38	20230526	1255	40.00	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
113	20231211	091028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	-17	5	-0.97	45154267	26097	0.78	1729	1739	1722	2275	1225	1750	1728.96	0.31	62199	755	2074	1912	1814	1652	1554	1863	1603	33	525	100	1050	1	1	33384803	579	-13.13	1.96	12	0.08	-132.00	885.00	3690	20230526	-53.04	1255	20230314	38.09	3690	-53.04	20230526	1255	38.09	20230314	3690	-53.04	20230526	1255	38.09	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
114	20231208	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	63	2	3.73	6218820818	3348884	2123.53	1770	1976	1716	2190	1181	1687	1857.00	0.31	0	-62382	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	584	-13.26	1.98	12	10.03	-132.00	885.00	3690	20230526	-52.57	1255	20230314	39.44	3690	-52.57	20230526	1255	39.44	20230314	3690	-52.57	20230526	1255	39.44	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
115	20231208	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	44	2	2.61	6164482742	3317658	2103.72	1770	1976	1716	2190	1181	1687	1858.08	0.31	0	-73973	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	578	-13.11	1.96	12	9.94	-132.00	885.00	3690	20230526	-53.09	1255	20230314	37.93	3690	-53.09	20230526	1255	37.93	20230314	3690	-53.09	20230526	1255	37.93	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
116	20231208	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	39	2	2.31	6031545935	3240712	2054.93	1770	1976	1716	2190	1181	1687	1861.18	0.31	0	-95350	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	576	-13.08	1.95	12	9.71	-132.00	885.00	3690	20230526	-53.22	1255	20230314	37.53	3690	-53.22	20230526	1255	37.53	20230314	3690	-53.22	20230526	1255	37.53	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
117	20231208	131018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	31	2	1.84	5906601521	3168130	2008.91	1770	1976	1717	2190	1181	1687	1864.38	0.31	0	-99901	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	574	-13.02	1.94	12	9.49	-132.00	885.00	3690	20230526	-53.44	1255	20230314	36.89	3690	-53.44	20230526	1255	36.89	20230314	3690	-53.44	20230526	1255	36.89	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
118	20231208	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	43	2	2.55	5782987074	3096638	1963.58	1770	1976	1729	2190	1181	1687	1867.51	0.31	0	-89270	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	578	-13.11	1.95	12	9.28	-132.00	885.00	3690	20230526	-53.12	1255	20230314	37.85	3690	-53.12	20230526	1255	37.85	20230314	3690	-53.12	20230526	1255	37.85	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
119	20231208	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	74	2	4.39	5531587199	2952596	1872.24	1770	1976	1760	2190	1181	1687	1873.47	0.31	0	-105434	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	588	-13.34	1.99	12	8.84	-132.00	885.00	3690	20230526	-52.28	1255	20230314	40.32	3690	-52.28	20230526	1255	40.32	20230314	3690	-52.28	20230526	1255	40.32	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
120	20231208	101021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	105	2	6.22	5158306045	2743659	1739.75	1770	1976	1760	2190	1181	1687	1880.08	0.31	0	-105163	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	598	-13.58	2.02	12	8.22	-132.00	885.00	3690	20230526	-51.44	1255	20230314	42.79	3690	-51.44	20230526	1255	42.79	20230314	3690	-51.44	20230526	1255	42.79	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
121	20231208	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	204	2	12.09	2956814232	1547465	981.25	1770	1976	1760	2190	1181	1687	1910.75	0.31	0	-93773	1741	1714	1699	1672	1657	1706	1664	33	503	100	1010	1	1	33384803	631	-14.33	2.14	12	4.64	-132.00	885.00	3690	20230526	-48.75	1255	20230314	50.68	3690	-48.75	20230526	1255	50.68	20230314	3690	-48.75	20230526	1255	50.68	20230314	0.75	N	332290	100	33 억	104774	N	N	N	N
122	20231207	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-22	5	-1.29	255862783	150913	73.25	1726	1726	1684	2220	1197	1709	1695.45	0.37	0	-17443	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	563	-12.78	1.91	12	0.45	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	3690	-54.28	20230526	1255	34.42	20230314	3690	-54.28	20230526	1255	34.42	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
123	20231207	151015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-24	5	-1.40	246566335	145400	70.57	1726	1726	1684	2220	1197	1709	1695.78	0.37	0	-16974	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	563	-12.77	1.90	12	0.44	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
124	20231207	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-22	5	-1.29	222370952	131050	63.61	1726	1726	1684	2220	1197	1709	1696.84	0.37	0	-14749	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	563	-12.78	1.91	12	0.39	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	3690	-54.28	20230526	1255	34.42	20230314	3690	-54.28	20230526	1255	34.42	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
125	20231207	131010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-15	5	-0.88	199141454	117307	56.94	1726	1726	1684	2220	1197	1709	1697.61	0.37	0	-14337	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	566	-12.83	1.91	12	0.35	-132.00	885.00	3690	20230526	-54.09	1255	20230314	34.98	3690	-54.09	20230526	1255	34.98	20230314	3690	-54.09	20230526	1255	34.98	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
126	20231207	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-20	5	-1.17	191196318	112601	54.65	1726	1726	1684	2220	1197	1709	1698.00	0.37	0	-12892	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	564	-12.80	1.91	12	0.34	-132.00	885.00	3690	20230526	-54.23	1255	20230314	34.58	3690	-54.23	20230526	1255	34.58	20230314	3690	-54.23	20230526	1255	34.58	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
127	20231207	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-20	5	-1.17	161830576	95187	46.20	1726	1726	1686	2220	1197	1709	1700.13	0.37	0	-12920	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	564	-12.80	1.91	12	0.29	-132.00	885.00	3690	20230526	-54.23	1255	20230314	34.58	3690	-54.23	20230526	1255	34.58	20230314	3690	-54.23	20230526	1255	34.58	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
128	20231207	101006	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-10	5	-0.59	125872012	73921	35.88	1726	1726	1686	2220	1197	1709	1702.79	0.37	0	-9856	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	567	-12.87	1.92	12	0.22	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
129	20231207	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	2	2	0.12	29550945	17279	8.39	1726	1726	1707	2220	1197	1709	1710.22	0.37	0	-376	1755	1732	1706	1683	1657	1719	1670	33	511	100	1020	1	1	33384803	571	-12.96	1.93	12	0.05	-132.00	885.00	3690	20230526	-53.63	1255	20230314	36.33	3690	-53.63	20230526	1255	36.33	20230314	3690	-53.63	20230526	1255	36.33	20230314	0.74	N	332290	100	33 억	122904	N	N	N	N
130	20231206	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	0	3	0.00	341825768	201316	14.30	1729	1729	1680	2220	1197	1709	1697.96	0.39	0	-8693	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	571	-12.95	1.93	12	0.60	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
131	20231206	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-4	5	-0.23	331182818	195085	13.86	1729	1729	1680	2220	1197	1709	1697.63	0.39	0	-8632	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	569	-12.92	1.93	12	0.58	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
132	20231206	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-6	5	-0.35	308264613	181626	12.90	1729	1729	1680	2220	1197	1709	1697.25	0.39	0	-12352	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	569	-12.90	1.92	12	0.54	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
133	20231206	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	1	2	0.06	288539507	170047	12.08	1729	1729	1680	2220	1197	1709	1696.82	0.39	0	-13013	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	571	-12.95	1.93	12	0.51	-132.00	885.00	3690	20230526	-53.66	1255	20230314	36.25	3690	-53.66	20230526	1255	36.25	20230314	3690	-53.66	20230526	1255	36.25	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
134	20231206	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	6	2	0.35	266720329	157252	11.17	1729	1729	1680	2220	1197	1709	1696.13	0.39	0	-13664	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	573	-12.99	1.94	12	0.47	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	3690	-53.52	20230526	1255	36.65	20230314	3690	-53.52	20230526	1255	36.65	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
135	20231206	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-8	5	-0.47	230862966	136252	9.68	1729	1729	1680	2220	1197	1709	1694.38	0.39	0	-16515	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	568	-12.89	1.92	12	0.41	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	3690	-53.90	20230526	1255	35.54	20230314	3690	-53.90	20230526	1255	35.54	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
136	20231206	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-19	5	-1.11	193892911	114487	8.13	1729	1729	1680	2220	1197	1709	1693.58	0.39	0	-15916	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	564	-12.80	1.91	12	0.34	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	3690	-54.20	20230526	1255	34.66	20230314	3690	-54.20	20230526	1255	34.66	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
137	20231206	091005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-21	5	-1.23	102701128	60363	4.29	1729	1729	1687	2220	1197	1709	1701.39	0.39	0	-16746	1887	1798	1749	1660	1611	1773	1635	33	511	100	1020	1	1	33384803	564	-12.79	1.91	12	0.18	-132.00	885.00	3690	20230526	-54.25	1255	20230314	34.50	3690	-54.25	20230526	1255	34.50	20230314	3690	-54.25	20230526	1255	34.50	20230314	0.76	N	332290	100	33 억	130847	N	N	N	N
138	20231205	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	25	2	1.48	2461289335	1398961	346.41	1712	1838	1700	2185	1179	1684	1759.46	0.14	0	83481	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	571	-12.95	1.93	12	4.19	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
139	20231205	151005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	30	2	1.78	2408532060	1368133	338.78	1712	1838	1700	2185	1179	1684	1760.45	0.14	0	83076	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	572	-12.98	1.94	12	4.10	-132.00	885.00	3690	20230526	-53.55	1255	20230314	36.57	3690	-53.55	20230526	1255	36.57	20230314	3690	-53.55	20230526	1255	36.57	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
140	20231205	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	34	2	2.02	2335652424	1325658	328.26	1712	1838	1700	2185	1179	1684	1761.88	0.14	0	84887	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	574	-13.02	1.94	12	3.97	-132.00	885.00	3690	20230526	-53.44	1255	20230314	36.89	3690	-53.44	20230526	1255	36.89	20230314	3690	-53.44	20230526	1255	36.89	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
141	20231205	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	45	2	2.67	2278301559	1292286	320.00	1712	1838	1700	2185	1179	1684	1763.00	0.14	0	83431	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	577	-13.10	1.95	12	3.87	-132.00	885.00	3690	20230526	-53.14	1255	20230314	37.77	3690	-53.14	20230526	1255	37.77	20230314	3690	-53.14	20230526	1255	37.77	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
142	20231205	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	36	2	2.14	2174966581	1232592	305.22	1712	1838	1700	2185	1179	1684	1764.55	0.14	0	83274	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	574	-13.03	1.94	12	3.69	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	3690	-53.39	20230526	1255	37.05	20230314	3690	-53.39	20230526	1255	37.05	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
143	20231205	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	51	2	3.03	2091613484	1184133	293.22	1712	1838	1700	2185	1179	1684	1766.37	0.14	0	84228	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	579	-13.14	1.96	12	3.55	-132.00	885.00	3690	20230526	-52.98	1255	20230314	38.25	3690	-52.98	20230526	1255	38.25	20230314	3690	-52.98	20230526	1255	38.25	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
144	20231205	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	55	2	3.27	1938664948	1096270	271.46	1712	1838	1700	2185	1179	1684	1768.42	0.14	0	82457	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	581	-13.17	1.96	12	3.28	-132.00	885.00	3690	20230526	-52.87	1255	20230314	38.57	3690	-52.87	20230526	1255	38.57	20230314	3690	-52.87	20230526	1255	38.57	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
145	20231205	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	56	2	3.33	466536160	265622	65.77	1712	1780	1712	2185	1179	1684	1756.39	0.14	0	29123	1846	1764	1718	1636	1590	1742	1614	33	501	100	1010	1	1	33384803	581	-13.18	1.97	12	0.80	-132.00	885.00	3690	20230526	-52.85	1255	20230314	38.65	3690	-52.85	20230526	1255	38.65	20230314	3690	-52.85	20230526	1255	38.65	20230314	0.76	N	332290	100	33 억	45911	N	N	N	N
146	20231204	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	15	2	0.90	666244319	387749	473.70	1764	1800	1672	2165	1169	1669	1718.28	0.20	0	-22486	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	562	-12.76	1.90	12	1.16	-132.00	885.00	3690	20230526	-54.36	1255	20230314	34.18	3690	-54.36	20230526	1255	34.18	20230314	3690	-54.36	20230526	1255	34.18	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
147	20231204	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	21	2	1.26	647431512	376585	460.06	1764	1800	1672	2165	1169	1669	1719.22	0.20	0	-23582	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	564	-12.80	1.91	12	1.13	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	3690	-54.20	20230526	1255	34.66	20230314	3690	-54.20	20230526	1255	34.66	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
148	20231204	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	16	2	0.96	630651188	366632	447.90	1764	1800	1672	2165	1169	1669	1720.12	0.20	0	-23825	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	563	-12.77	1.90	12	1.10	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
149	20231204	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	15	2	0.90	604688182	351258	429.12	1764	1800	1672	2165	1169	1669	1721.49	0.20	0	-19673	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	562	-12.76	1.90	12	1.05	-132.00	885.00	3690	20230526	-54.36	1255	20230314	34.18	3690	-54.36	20230526	1255	34.18	20230314	3690	-54.36	20230526	1255	34.18	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
150	20231204	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	20	2	1.20	590047530	342581	418.52	1764	1800	1672	2165	1169	1669	1722.36	0.20	0	-16861	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	564	-12.80	1.91	12	1.03	-132.00	885.00	3690	20230526	-54.23	1255	20230314	34.58	3690	-54.23	20230526	1255	34.58	20230314	3690	-54.23	20230526	1255	34.58	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
151	20231204	110952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	32	2	1.92	557814215	323486	395.19	1764	1800	1672	2165	1169	1669	1724.38	0.20	0	-17484	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	568	-12.89	1.92	12	0.97	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	3690	-53.90	20230526	1255	35.54	20230314	3690	-53.90	20230526	1255	35.54	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
152	20231204	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	27	2	1.62	452162668	261062	318.93	1764	1800	1689	2165	1169	1669	1732.01	0.20	0	-26098	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	566	-12.85	1.92	12	0.78	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	3690	-54.04	20230526	1255	35.14	20230314	3690	-54.04	20230526	1255	35.14	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
153	20231204	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	36	2	2.16	297432262	170093	207.80	1764	1800	1700	2165	1169	1669	1748.64	0.20	0	-32143	1691	1680	1674	1663	1657	1677	1660	33	496	100	1000	1	1	33384803	569	-12.92	1.93	12	0.51	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.77	N	332290	100	33 억	65681	N	N	N	N
154	20231201	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-13	5	-0.77	134587875	80497	115.62	1682	1685	1668	2185	1178	1682	1671.96	0.25	0	-17665	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	557	-12.64	1.89	12	0.24	-132.00	885.00	3690	20230526	-54.77	1255	20230314	32.99	3690	-54.77	20230526	1255	32.99	20230314	3690	-54.77	20230526	1255	32.99	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N
155	20231201	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-12	5	-0.71	129085215	77201	110.88	1682	1685	1668	2185	1178	1682	1672.07	0.25	0	-17540	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	558	-12.65	1.89	12	0.23	-132.00	885.00	3690	20230526	-54.74	1255	20230314	33.07	3690	-54.74	20230526	1255	33.07	20230314	3690	-54.74	20230526	1255	33.07	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N
156	20231201	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-11	5	-0.65	101868225	60902	87.47	1682	1685	1668	2185	1178	1682	1672.66	0.25	0	-14522	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	558	-12.66	1.89	12	0.18	-132.00	885.00	3690	20230526	-54.72	1255	20230314	33.15	3690	-54.72	20230526	1255	33.15	20230314	3690	-54.72	20230526	1255	33.15	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N
157	20231201	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-10	5	-0.59	89882566	53734	77.18	1682	1685	1668	2185	1178	1682	1672.73	0.25	0	-13355	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	558	-12.67	1.89	12	0.16	-132.00	885.00	3690	20230526	-54.69	1255	20230314	33.23	3690	-54.69	20230526	1255	33.23	20230314	3690	-54.69	20230526	1255	33.23	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N
158	20231201	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-10	5	-0.59	76399301	45669	65.59	1682	1685	1668	2185	1178	1682	1672.89	0.25	0	-11851	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	558	-12.67	1.89	12	0.14	-132.00	885.00	3690	20230526	-54.69	1255	20230314	33.23	3690	-54.69	20230526	1255	33.23	20230314	3690	-54.69	20230526	1255	33.23	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N
159	20231201	110950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-5	5	-0.30	66712668	39878	57.28	1682	1685	1668	2185	1178	1682	1672.92	0.25	0	-11461	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	560	-12.70	1.89	12	0.12	-132.00	885.00	3690	20230526	-54.55	1255	20230314	33.63	3690	-54.55	20230526	1255	33.63	20230314	3690	-54.55	20230526	1255	33.63	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N
160	20231201	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-6	5	-0.36	60972819	36448	52.35	1682	1685	1668	2185	1178	1682	1672.87	0.25	0	-11718	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	560	-12.70	1.89	12	0.11	-132.00	885.00	3690	20230526	-54.58	1255	20230314	33.55	3690	-54.58	20230526	1255	33.55	20230314	3690	-54.58	20230526	1255	33.55	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N
161	20231201	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	3	2	0.18	1161208	692	0.99	1682	1685	1674	2185	1178	1682	1678.05	0.25	0	109	1699	1690	1680	1671	1661	1691	1672	33	503	100	1000	1	1	33384803	563	-12.77	1.90	12	0.00	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.75	N	332290	100	33 억	83502	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History