KissMeData/007770/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	160240	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
3	20231229	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
4	20231229	140238	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
5	20231229	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
6	20231229	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
7	20231229	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
8	20231229	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
9	20231229	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4216437180	242314	2847.74	16510	18490	16350	21000	11320	16160	17407.22	2.48	-14267	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.90	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		87156	N	N	0	N	00	N
10	20231228	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	220	2	1.36	4196076700	241072	2833.14	16510	18490	16350	21000	11320	16160	17407.22	2.89	0	-14632	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	575	13.24	0.49	12	6.87	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.24	N	007770	500	17 억		101423	N	N	0	N	00	N
11	20231228	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	310	2	1.92	4120537470	236464	2778.99	16510	18490	16350	21000	11320	16160	17425.64	2.89	0	-15269	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	578	13.31	0.49	12	6.74	1237.00	33661.00	31250	20230503	-47.30	15350	20230103	7.30	31250	-47.30	20230503	15350	7.30	20230103	31250	-47.30	20230503	15350	7.30	20230103	3.24	N	007770	500	17 억		101423	N	N	0	N	00	N
12	20231228	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	280	2	1.73	4046283190	231948	2725.91	16510	18490	16350	21000	11320	16160	17444.79	2.89	0	-15617	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	577	13.29	0.49	12	6.61	1237.00	33661.00	31250	20230503	-47.39	15350	20230103	7.10	31250	-47.39	20230503	15350	7.10	20230103	31250	-47.39	20230503	15350	7.10	20230103	3.24	N	007770	500	17 억		101423	N	N	0	N	00	N
13	20231228	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	300	2	1.86	3913826690	223867	2630.94	16510	18490	16450	21000	11320	16160	17482.82	2.89	0	-16218	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	578	13.31	0.49	12	6.38	1237.00	33661.00	31250	20230503	-47.33	15350	20230103	7.23	31250	-47.33	20230503	15350	7.23	20230103	31250	-47.33	20230503	15350	7.23	20230103	3.24	N	007770	500	17 억		101423	N	N	0	N	00	N
14	20231228	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	440	2	2.72	3809379700	217538	2556.56	16510	18490	16480	21000	11320	16160	17511.33	2.89	0	-15293	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	583	13.42	0.49	12	6.20	1237.00	33661.00	31250	20230503	-46.88	15350	20230103	8.14	31250	-46.88	20230503	15350	8.14	20230103	31250	-46.88	20230503	15350	8.14	20230103	3.24	N	007770	500	17 억		101423	N	N	0	N	00	N
15	20231228	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	480	2	2.97	3694894620	210621	2475.27	16510	18490	16480	21000	11320	16160	17542.86	2.89	0	-15389	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	584	13.45	0.49	12	6.00	1237.00	33661.00	31250	20230503	-46.75	15350	20230103	8.40	31250	-46.75	20230503	15350	8.40	20230103	31250	-46.75	20230503	15350	8.40	20230103	3.24	N	007770	500	17 억		101423	N	N	0	N	00	N
16	20231228	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	450	2	2.78	3453941340	196087	2304.47	16510	18490	16480	21000	11320	16160	17614.33	2.89	0	-15304	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	583	13.43	0.49	12	5.59	1237.00	33661.00	31250	20230503	-46.85	15350	20230103	8.21	31250	-46.85	20230503	15350	8.21	20230103	31250	-46.85	20230503	15350	8.21	20230103	3.24	N	007770	500	17 억		101423	N	N	0	N	00	N
17	20231228	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	2000	2	12.38	834087450	47568	559.03	16510	18160	16480	21000	11320	16160	17534.63	2.89	0	-1728	16446	16302	16076	15932	15706	16375	16005	18	4840	500	11310	10	1	3510000	637	14.68	0.54	12	1.36	1237.00	33661.00	31250	20230503	-41.89	15350	20230103	18.31	31250	-41.89	20230503	15350	18.31	20230103	31250	-41.89	20230503	15350	18.31	20230103	3.24	N	007770	500	17 억		101423	Y	N	0	N	00	N
18	20231227	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	140	2	0.87	128191980	8004	85.30	15850	16220	15850	20800	11220	16020	16015.97	2.85	0	1446	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	567	13.06	0.48	12	0.23	1237.00	33661.00	31250	20230503	-48.29	15350	20230103	5.28	31250	-48.29	20230503	15350	5.28	20230103	31250	-48.29	20230503	15350	5.28	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
19	20231227	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	70	2	0.44	120547170	7529	80.24	15850	16220	15850	20800	11220	16020	16011.05	2.85	0	1484	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	565	13.01	0.48	12	0.21	1237.00	33661.00	31250	20230503	-48.51	15350	20230103	4.82	31250	-48.51	20230503	15350	4.82	20230103	31250	-48.51	20230503	15350	4.82	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
20	20231227	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	30	2	0.19	103129830	6442	68.66	15850	16220	15850	20800	11220	16020	16008.98	2.85	0	1321	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	563	12.97	0.48	12	0.18	1237.00	33661.00	31250	20230503	-48.64	15350	20230103	4.56	31250	-48.64	20230503	15350	4.56	20230103	31250	-48.64	20230503	15350	4.56	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
21	20231227	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	150	2	0.94	84887630	5314	56.63	15850	16170	15850	20800	11220	16020	15974.34	2.85	0	1037	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	568	13.07	0.48	12	0.15	1237.00	33661.00	31250	20230503	-48.26	15350	20230103	5.34	31250	-48.26	20230503	15350	5.34	20230103	31250	-48.26	20230503	15350	5.34	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
22	20231227	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16020	0	3	0.00	59497000	3733	39.78	15850	16170	15850	20800	11220	16020	15938.12	2.85	0	47	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	562	12.95	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.74	15350	20230103	4.36	31250	-48.74	20230503	15350	4.36	20230103	31250	-48.74	20230503	15350	4.36	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
23	20231227	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-50	5	-0.31	52305190	3284	35.00	15850	16170	15850	20800	11220	16020	15927.28	2.85	0	-218	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	561	12.91	0.47	12	0.09	1237.00	33661.00	31250	20230503	-48.90	15350	20230103	4.04	31250	-48.90	20230503	15350	4.04	20230103	31250	-48.90	20230503	15350	4.04	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
24	20231227	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-70	5	-0.44	42695960	2682	28.58	15850	16170	15850	20800	11220	16020	15919.45	2.85	0	-317	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	560	12.89	0.47	12	0.08	1237.00	33661.00	31250	20230503	-48.96	15350	20230103	3.91	31250	-48.96	20230503	15350	3.91	20230103	31250	-48.96	20230503	15350	3.91	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
25	20231227	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	150	2	0.94	30524290	1921	20.47	15850	16170	15850	20800	11220	16020	15889.79	2.85	0	-260	16273	16146	16043	15916	15813	16095	15865	18	4780	500	11210	10	1	3510000	568	13.07	0.48	12	0.05	1237.00	33661.00	31250	20230503	-48.26	15350	20230103	5.34	31250	-48.26	20230503	15350	5.34	20230103	31250	-48.26	20230503	15350	5.34	20230103	3.22	N	007770	500	17 억		99980	N	N	0	N	00	N
26	20231226	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16020	-160	5	-0.99	150119410	9375	88.29	16170	16170	15940	21000	11330	16180	16011.98	2.92	0	-2558	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	562	12.95	0.48	12	0.27	1237.00	33661.00	31250	20230503	-48.74	15350	20230103	4.36	31250	-48.74	20230503	15350	4.36	20230103	31250	-48.74	20230503	15350	4.36	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
27	20231226	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-140	5	-0.87	141243830	8821	83.08	16170	16170	15940	21000	11330	16180	16011.42	2.92	0	-2553	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	563	12.97	0.48	12	0.25	1237.00	33661.00	31250	20230503	-48.67	15350	20230103	4.50	31250	-48.67	20230503	15350	4.50	20230103	31250	-48.67	20230503	15350	4.50	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
28	20231226	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	-200	5	-1.24	123901310	7738	72.88	16170	16170	15940	21000	11330	16180	16011.14	2.92	0	-2481	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	561	12.92	0.47	12	0.22	1237.00	33661.00	31250	20230503	-48.86	15350	20230103	4.10	31250	-48.86	20230503	15350	4.10	20230103	31250	-48.86	20230503	15350	4.10	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
29	20231226	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-180	5	-1.11	97849090	6108	57.52	16170	16170	15940	21000	11330	16180	16018.72	2.92	0	-2087	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	562	12.93	0.48	12	0.17	1237.00	33661.00	31250	20230503	-48.80	15350	20230103	4.23	31250	-48.80	20230503	15350	4.23	20230103	31250	-48.80	20230503	15350	4.23	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
30	20231226	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-230	5	-1.42	70063500	4369	41.15	16170	16170	15940	21000	11330	16180	16035.11	2.92	0	-1976	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	560	12.89	0.47	12	0.12	1237.00	33661.00	31250	20230503	-48.96	15350	20230103	3.91	31250	-48.96	20230503	15350	3.91	20230103	31250	-48.96	20230503	15350	3.91	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
31	20231226	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-180	5	-1.11	58990430	3675	34.61	16170	16170	15940	21000	11330	16180	16050.34	2.92	0	-1953	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	562	12.93	0.48	12	0.10	1237.00	33661.00	31250	20230503	-48.80	15350	20230103	4.23	31250	-48.80	20230503	15350	4.23	20230103	31250	-48.80	20230503	15350	4.23	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
32	20231226	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	-150	5	-0.93	51053340	3179	29.94	16170	16170	15940	21000	11330	16180	16057.95	2.92	0	-1968	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	563	12.96	0.48	12	0.09	1237.00	33661.00	31250	20230503	-48.70	15350	20230103	4.43	31250	-48.70	20230503	15350	4.43	20230103	31250	-48.70	20230503	15350	4.43	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
33	20231226	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-20	5	-0.12	6014640	372	3.50	16170	16170	16160	21000	11330	16180	16166.91	2.92	0	-106	16506	16342	16176	16012	15846	16260	15930	18	4820	500	11320	10	1	3510000	567	13.06	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.29	15350	20230103	5.28	31250	-48.29	20230503	15350	5.28	20230103	31250	-48.29	20230503	15350	5.28	20230103	3.25	N	007770	500	17 억		102569	N	N	0	N	00	N
34	20231222	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-70	5	-0.43	170000540	10524	194.46	16270	16340	16010	21100	11380	16250	16153.61	2.99	0	-2208	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	568	13.08	0.48	12	0.30	1237.00	33661.00	31250	20230503	-48.22	15350	20230103	5.41	31250	-48.22	20230503	15350	5.41	20230103	31250	-48.22	20230503	15350	5.41	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
35	20231222	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	-220	5	-1.35	138754770	8589	158.70	16270	16340	16010	21100	11380	16250	16154.94	2.99	0	-1757	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	563	12.96	0.48	12	0.24	1237.00	33661.00	31250	20230503	-48.70	15350	20230103	4.43	31250	-48.70	20230503	15350	4.43	20230103	31250	-48.70	20230503	15350	4.43	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
36	20231222	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-90	5	-0.55	82934740	5117	94.55	16270	16340	16120	21100	11380	16250	16207.69	2.99	0	-1236	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	567	13.06	0.48	12	0.15	1237.00	33661.00	31250	20230503	-48.29	15350	20230103	5.28	31250	-48.29	20230503	15350	5.28	20230103	31250	-48.29	20230503	15350	5.28	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
37	20231222	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-60	5	-0.37	74121100	4571	84.46	16270	16340	16120	21100	11380	16250	16215.51	2.99	0	-945	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	568	13.09	0.48	12	0.13	1237.00	33661.00	31250	20230503	-48.19	15350	20230103	5.47	31250	-48.19	20230503	15350	5.47	20230103	31250	-48.19	20230503	15350	5.47	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
38	20231222	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-40	5	-0.25	60975670	3758	69.44	16270	16340	16120	21100	11380	16250	16225.56	2.99	0	-566	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	569	13.10	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.13	15350	20230103	5.60	31250	-48.13	20230503	15350	5.60	20230103	31250	-48.13	20230503	15350	5.60	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
39	20231222	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-100	5	-0.62	60488420	3728	68.88	16270	16340	16120	21100	11380	16250	16225.43	2.99	0	-544	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	567	13.06	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.32	15350	20230103	5.21	31250	-48.32	20230503	15350	5.21	20230103	31250	-48.32	20230503	15350	5.21	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
40	20231222	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	20	2	0.12	51955210	3201	59.15	16270	16340	16120	21100	11380	16250	16230.93	2.99	0	-758	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	571	13.15	0.48	12	0.09	1237.00	33661.00	31250	20230503	-47.94	15350	20230103	5.99	31250	-47.94	20230503	15350	5.99	20230103	31250	-47.94	20230503	15350	5.99	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
41	20231222	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	20	2	0.12	3384160	208	3.84	16270	16270	16270	21100	11380	16250	16270.00	2.99	0	-19	16456	16352	16236	16132	16016	16405	16185	18	4850	500	11370	10	1	3510000	571	13.15	0.48	12	0.01	1237.00	33661.00	31250	20230503	-47.94	15350	20230103	5.99	31250	-47.94	20230503	15350	5.99	20230103	31250	-47.94	20230503	15350	5.99	20230103	3.30	N	007770	500	17 억		104807	N	N	0	N	00	N
42	20231221	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-30	5	-0.18	87684920	5412	32.26	16120	16340	16120	21150	11400	16280	16201.94	2.98	0	311	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	570	13.14	0.48	12	0.15	1237.00	33661.00	31250	20230503	-48.00	15350	20230103	5.86	31250	-48.00	20230503	15350	5.86	20230103	31250	-48.00	20230503	15350	5.86	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
43	20231221	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-30	5	-0.18	84129260	5193	30.95	16120	16340	16120	21150	11400	16280	16200.51	2.98	0	231	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	570	13.14	0.48	12	0.15	1237.00	33661.00	31250	20230503	-48.00	15350	20230103	5.86	31250	-48.00	20230503	15350	5.86	20230103	31250	-48.00	20230503	15350	5.86	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
44	20231221	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-130	5	-0.80	76219210	4704	28.04	16120	16340	16120	21150	11400	16280	16203.06	2.98	0	231	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	567	13.06	0.48	12	0.13	1237.00	33661.00	31250	20230503	-48.32	15350	20230103	5.21	31250	-48.32	20230503	15350	5.21	20230103	31250	-48.32	20230503	15350	5.21	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
45	20231221	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	-40	5	-0.25	65324930	4031	24.03	16120	16340	16120	21150	11400	16280	16205.64	2.98	0	228	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	570	13.13	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.03	15350	20230103	5.80	31250	-48.03	20230503	15350	5.80	20230103	31250	-48.03	20230503	15350	5.80	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
46	20231221	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-30	5	-0.18	48896250	3013	17.96	16120	16340	16120	21150	11400	16280	16228.43	2.98	0	220	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	570	13.14	0.48	12	0.09	1237.00	33661.00	31250	20230503	-48.00	15350	20230103	5.86	31250	-48.00	20230503	15350	5.86	20230103	31250	-48.00	20230503	15350	5.86	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
47	20231221	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-100	5	-0.61	41255010	2540	15.14	16120	16340	16120	21150	11400	16280	16242.13	2.98	0	104	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	568	13.08	0.48	12	0.07	1237.00	33661.00	31250	20230503	-48.22	15350	20230103	5.41	31250	-48.22	20230503	15350	5.41	20230103	31250	-48.22	20230503	15350	5.41	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
48	20231221	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	40	2	0.25	25158590	1550	9.24	16120	16340	16120	21150	11400	16280	16231.35	2.98	0	263	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	573	13.19	0.48	12	0.04	1237.00	33661.00	31250	20230503	-47.78	15350	20230103	6.32	31250	-47.78	20230503	15350	6.32	20230103	31250	-47.78	20230503	15350	6.32	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
49	20231221	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	0	3	0.00	6838260	424	2.53	16120	16280	16120	21150	11400	16280	16127.97	2.98	0	30	16506	16392	16176	16062	15846	16450	16120	18	4870	500	11390	10	1	3510000	571	13.16	0.48	12	0.01	1237.00	33661.00	31250	20230503	-47.90	15350	20230103	6.06	31250	-47.90	20230503	15350	6.06	20230103	31250	-47.90	20230503	15350	6.06	20230103	3.32	N	007770	500	17 억		104556	N	N	0	N	00	N
50	20231220	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	150	2	0.93	266221390	16467	213.91	16140	16290	15960	20950	11300	16130	16166.96	2.86	0	4149	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	571	13.16	0.48	12	0.47	1237.00	33661.00	31250	20230503	-47.90	15350	20230103	6.06	31250	-47.90	20230503	15350	6.06	20230103	31250	-47.90	20230503	15350	6.06	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
51	20231220	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	90	2	0.56	190393200	11800	153.29	16140	16290	15960	20950	11300	16130	16135.02	2.86	0	3399	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	569	13.11	0.48	12	0.34	1237.00	33661.00	31250	20230503	-48.10	15350	20230103	5.67	31250	-48.10	20230503	15350	5.67	20230103	31250	-48.10	20230503	15350	5.67	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
52	20231220	140241	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	110	2	0.68	182956220	11342	147.34	16140	16290	15960	20950	11300	16130	16130.86	2.86	0	3443	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	570	13.13	0.48	12	0.32	1237.00	33661.00	31250	20230503	-48.03	15350	20230103	5.80	31250	-48.03	20230503	15350	5.80	20230103	31250	-48.03	20230503	15350	5.80	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
53	20231220	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	30	2	0.19	143334410	8897	115.58	16140	16250	15960	20950	11300	16130	16110.42	2.86	0	3121	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	567	13.06	0.48	12	0.25	1237.00	33661.00	31250	20230503	-48.29	15350	20230103	5.28	31250	-48.29	20230503	15350	5.28	20230103	31250	-48.29	20230503	15350	5.28	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
54	20231220	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	100	2	0.62	99840470	6198	80.51	16140	16250	15960	20950	11300	16130	16108.50	2.86	0	2871	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	570	13.12	0.48	12	0.18	1237.00	33661.00	31250	20230503	-48.06	15350	20230103	5.73	31250	-48.06	20230503	15350	5.73	20230103	31250	-48.06	20230503	15350	5.73	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
55	20231220	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	40	2	0.25	79229230	4926	63.99	16140	16180	15960	20950	11300	16130	16083.89	2.86	0	2279	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	568	13.07	0.48	12	0.14	1237.00	33661.00	31250	20230503	-48.26	15350	20230103	5.34	31250	-48.26	20230503	15350	5.34	20230103	31250	-48.26	20230503	15350	5.34	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
56	20231220	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-70	5	-0.43	13877720	866	11.25	16140	16140	15960	20950	11300	16130	16025.08	2.86	0	-233	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	564	12.98	0.48	12	0.02	1237.00	33661.00	31250	20230503	-48.61	15350	20230103	4.63	31250	-48.61	20230503	15350	4.63	20230103	31250	-48.61	20230503	15350	4.63	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
57	20231220	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16020	-110	5	-0.68	2811370	175	2.27	16140	16140	16020	20950	11300	16130	16064.97	2.86	0	-157	16403	16266	16063	15926	15723	16165	15825	18	4820	500	11290	10	1	3510000	562	12.95	0.48	12	0.00	1237.00	33661.00	31250	20230503	-48.74	15350	20230103	4.36	31250	-48.74	20230503	15350	4.36	20230103	31250	-48.74	20230503	15350	4.36	20230103	3.31	N	007770	500	17 억		100467	N	N	0	N	00	N
58	20231219	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	0	3	0.00	123058910	7697	104.07	16200	16200	15860	20950	11300	16130	15987.91	2.93	0	-2113	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	566	13.04	0.48	12	0.22	1237.00	33661.00	31250	20230503	-48.38	15350	20230103	5.08	31250	-48.38	20230503	15350	5.08	20230103	31250	-48.38	20230503	15350	5.08	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
59	20231219	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16010	-120	5	-0.74	101654850	6364	86.05	16200	16200	15860	20950	11300	16130	15973.42	2.93	0	-1937	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	562	12.94	0.48	12	0.18	1237.00	33661.00	31250	20230503	-48.77	15350	20230103	4.30	31250	-48.77	20230503	15350	4.30	20230103	31250	-48.77	20230503	15350	4.30	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
60	20231219	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-160	5	-0.99	87978330	5508	74.47	16200	16200	15860	20950	11300	16130	15972.83	2.93	0	-1731	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	561	12.91	0.47	12	0.16	1237.00	33661.00	31250	20230503	-48.90	15350	20230103	4.04	31250	-48.90	20230503	15350	4.04	20230103	31250	-48.90	20230503	15350	4.04	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
61	20231219	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	-140	5	-0.87	65034310	4071	55.04	16200	16200	15860	20950	11300	16130	15975.02	2.93	0	-1452	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	561	12.93	0.48	12	0.12	1237.00	33661.00	31250	20230503	-48.83	15350	20230103	4.17	31250	-48.83	20230503	15350	4.17	20230103	31250	-48.83	20230503	15350	4.17	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
62	20231219	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-130	5	-0.81	45221920	2830	38.26	16200	16200	15860	20950	11300	16130	15979.48	2.93	0	-933	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	562	12.93	0.48	12	0.08	1237.00	33661.00	31250	20230503	-48.80	15350	20230103	4.23	31250	-48.80	20230503	15350	4.23	20230103	31250	-48.80	20230503	15350	4.23	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
63	20231219	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16010	-120	5	-0.74	41995520	2628	35.53	16200	16200	15860	20950	11300	16130	15980.03	2.93	0	-902	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	562	12.94	0.48	12	0.07	1237.00	33661.00	31250	20230503	-48.77	15350	20230103	4.30	31250	-48.77	20230503	15350	4.30	20230103	31250	-48.77	20230503	15350	4.30	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
64	20231219	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-90	5	-0.56	32158950	2012	27.20	16200	16200	15860	20950	11300	16130	15983.57	2.93	0	-790	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	563	12.97	0.48	12	0.06	1237.00	33661.00	31250	20230503	-48.67	15350	20230103	4.50	31250	-48.67	20230503	15350	4.50	20230103	31250	-48.67	20230503	15350	4.50	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
65	20231219	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16140	10	2	0.06	4292170	266	3.60	16200	16200	16110	20950	11300	16130	16135.98	2.93	0	-211	16256	16192	16076	16012	15896	16225	16045	18	4820	500	11290	10	1	3510000	567	13.05	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.35	15350	20230103	5.15	31250	-48.35	20230503	15350	5.15	20230103	31250	-48.35	20230503	15350	5.15	20230103	3.34	N	007770	500	17 억		102721	N	N	0	N	00	N
66	20231218	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	100	2	0.62	118700360	7395	80.04	16020	16140	15960	20800	11230	16030	16051.43	2.88	0	1785	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	566	13.04	0.48	12	0.21	1237.00	33661.00	31250	20230503	-48.38	15350	20230103	5.08	31250	-48.38	20230503	15350	5.08	20230103	31250	-48.38	20230503	15350	5.08	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
67	20231218	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	0	3	0.00	73037020	4558	49.33	16020	16080	15960	20800	11230	16030	16023.92	2.88	0	23	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	563	12.96	0.48	12	0.13	1237.00	33661.00	31250	20230503	-48.70	15350	20230103	4.43	31250	-48.70	20230503	15350	4.43	20230103	31250	-48.70	20230503	15350	4.43	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
68	20231218	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	30	2	0.19	61332580	3828	41.43	16020	16080	15960	20800	11230	16030	16022.10	2.88	0	-518	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	564	12.98	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.61	15350	20230103	4.63	31250	-48.61	20230503	15350	4.63	20230103	31250	-48.61	20230503	15350	4.63	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
69	20231218	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	40	2	0.25	60802520	3795	41.08	16020	16080	15960	20800	11230	16030	16021.74	2.88	0	-518	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	564	12.99	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.58	15350	20230103	4.69	31250	-48.58	20230503	15350	4.69	20230103	31250	-48.58	20230503	15350	4.69	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
70	20231218	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	0	3	0.00	37277210	2328	25.20	16020	16080	15960	20800	11230	16030	16012.55	2.88	0	-568	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	563	12.96	0.48	12	0.07	1237.00	33661.00	31250	20230503	-48.70	15350	20230103	4.43	31250	-48.70	20230503	15350	4.43	20230103	31250	-48.70	20230503	15350	4.43	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
71	20231218	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-30	5	-0.19	30580280	1910	20.67	16020	16080	15960	20800	11230	16030	16010.62	2.88	0	-737	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	562	12.93	0.48	12	0.05	1237.00	33661.00	31250	20230503	-48.80	15350	20230103	4.23	31250	-48.80	20230503	15350	4.23	20230103	31250	-48.80	20230503	15350	4.23	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
72	20231218	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	30	2	0.19	19534550	1220	13.20	16020	16080	15960	20800	11230	16030	16011.93	2.88	0	-708	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	564	12.98	0.48	12	0.03	1237.00	33661.00	31250	20230503	-48.61	15350	20230103	4.63	31250	-48.61	20230503	15350	4.63	20230103	31250	-48.61	20230503	15350	4.63	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
73	20231218	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-30	5	-0.19	5941460	371	4.02	16020	16080	16000	20800	11230	16030	16014.72	2.88	0	-225	16370	16200	16080	15910	15790	16285	15995	18	4770	500	11220	10	1	3510000	562	12.93	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.80	15350	20230103	4.23	31250	-48.80	20230503	15350	4.23	20230103	31250	-48.80	20230503	15350	4.23	20230103	3.39	N	007770	500	17 억		100960	N	N	0	N	00	N
74	20231215	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	-10	5	-0.06	147947100	9221	62.73	15960	16250	15960	20850	11230	16040	16044.68	2.85	0	1041	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	563	12.96	0.48	12	0.26	1237.00	33661.00	31250	20230503	-48.70	15350	20230103	4.43	31250	-48.70	20230503	15350	4.43	20230103	31250	-48.70	20230503	15350	4.43	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
75	20231215	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	0	3	0.00	140850660	8778	59.71	15960	16250	15960	20850	11230	16040	16045.87	2.85	0	1295	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	563	12.97	0.48	12	0.25	1237.00	33661.00	31250	20230503	-48.67	15350	20230103	4.50	31250	-48.67	20230503	15350	4.50	20230103	31250	-48.67	20230503	15350	4.50	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
76	20231215	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	10	2	0.06	123738600	7707	52.43	15960	16250	15960	20850	11230	16040	16055.35	2.85	0	1770	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	563	12.97	0.48	12	0.22	1237.00	33661.00	31250	20230503	-48.64	15350	20230103	4.56	31250	-48.64	20230503	15350	4.56	20230103	31250	-48.64	20230503	15350	4.56	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
77	20231215	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	40	2	0.25	94465140	5876	39.97	15960	16250	15960	20850	11230	16040	16076.44	2.85	0	1718	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	564	13.00	0.48	12	0.17	1237.00	33661.00	31250	20230503	-48.54	15350	20230103	4.76	31250	-48.54	20230503	15350	4.76	20230103	31250	-48.54	20230503	15350	4.76	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
78	20231215	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	30	2	0.19	90992410	5660	38.50	15960	16250	15960	20850	11230	16040	16076.40	2.85	0	1787	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	564	12.99	0.48	12	0.16	1237.00	33661.00	31250	20230503	-48.58	15350	20230103	4.69	31250	-48.58	20230503	15350	4.69	20230103	31250	-48.58	20230503	15350	4.69	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
79	20231215	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	0	3	0.00	63882910	3970	27.01	15960	16250	15960	20850	11230	16040	16091.41	2.85	0	1832	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	563	12.97	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.67	15350	20230103	4.50	31250	-48.67	20230503	15350	4.50	20230103	31250	-48.67	20230503	15350	4.50	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
80	20231215	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	150	2	0.94	50771150	3154	21.46	15960	16250	15960	20850	11230	16040	16097.38	2.85	0	1790	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	568	13.09	0.48	12	0.09	1237.00	33661.00	31250	20230503	-48.19	15350	20230103	5.47	31250	-48.19	20230503	15350	5.47	20230103	31250	-48.19	20230503	15350	5.47	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
81	20231215	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	10	2	0.06	7038720	441	3.00	15960	16050	15960	20850	11230	16040	15960.82	2.85	0	25	16386	16212	16026	15852	15666	16220	15860	18	4810	500	11220	10	1	3510000	563	12.97	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.64	15350	20230103	4.56	31250	-48.64	20230503	15350	4.56	20230103	31250	-48.64	20230503	15350	4.56	20230103	3.36	N	007770	500	17 억		99960	N	N	0	N	00	N
82	20231214	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	10	2	0.06	235307370	14700	114.02	16040	16200	15840	20800	11230	16030	16007.30	2.88	0	-918	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	563	12.97	0.48	12	0.42	1237.00	33661.00	31250	20230503	-48.67	15350	20230103	4.50	31250	-48.67	20230503	15350	4.50	20230103	31250	-48.67	20230503	15350	4.50	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
83	20231214	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	-50	5	-0.31	228858650	14297	110.90	16040	16200	15840	20800	11230	16030	16007.46	2.88	0	-848	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	561	12.92	0.47	12	0.41	1237.00	33661.00	31250	20230503	-48.86	15350	20230103	4.10	31250	-48.86	20230503	15350	4.10	20230103	31250	-48.86	20230503	15350	4.10	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
84	20231214	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16020	-10	5	-0.06	211662380	13220	102.54	16040	16200	15840	20800	11230	16030	16010.77	2.88	0	-632	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	562	12.95	0.48	12	0.38	1237.00	33661.00	31250	20230503	-48.74	15350	20230103	4.36	31250	-48.74	20230503	15350	4.36	20230103	31250	-48.74	20230503	15350	4.36	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
85	20231214	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	-40	5	-0.25	148110430	9232	71.61	16040	16200	15950	20800	11230	16030	16043.16	2.88	0	-596	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	561	12.93	0.48	12	0.26	1237.00	33661.00	31250	20230503	-48.83	15350	20230103	4.17	31250	-48.83	20230503	15350	4.17	20230103	31250	-48.83	20230503	15350	4.17	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
86	20231214	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	0	3	0.00	135135260	8422	65.33	16040	16200	15950	20800	11230	16030	16045.51	2.88	0	-395	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	563	12.96	0.48	12	0.24	1237.00	33661.00	31250	20230503	-48.70	15350	20230103	4.43	31250	-48.70	20230503	15350	4.43	20230103	31250	-48.70	20230503	15350	4.43	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
87	20231214	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	70	2	0.44	106042910	6603	51.22	16040	16200	16010	20800	11230	16030	16059.81	2.88	0	458	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	565	13.02	0.48	12	0.19	1237.00	33661.00	31250	20230503	-48.48	15350	20230103	4.89	31250	-48.48	20230503	15350	4.89	20230103	31250	-48.48	20230503	15350	4.89	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
88	20231214	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	10	2	0.06	71699210	4463	34.62	16040	16200	16030	20800	11230	16030	16065.25	2.88	0	900	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	563	12.97	0.48	12	0.13	1237.00	33661.00	31250	20230503	-48.67	15350	20230103	4.50	31250	-48.67	20230503	15350	4.50	20230103	31250	-48.67	20230503	15350	4.50	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
89	20231214	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	170	2	1.06	9087870	563	4.37	16040	16200	16040	20800	11230	16030	16141.87	2.88	0	441	16243	16136	16033	15926	15823	16085	15875	18	4770	500	11220	10	1	3510000	569	13.10	0.48	12	0.02	1237.00	33661.00	31250	20230503	-48.16	15350	20230103	5.54	31250	-48.16	20230503	15350	5.54	20230103	31250	-48.16	20230503	15350	5.54	20230103	3.53	N	007770	500	17 억		101006	N	N	0	N	00	N
90	20231213	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	-110	5	-0.68	205641060	12850	79.50	16110	16140	15930	20950	11300	16140	16002.96	3.09	0	-7213	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	563	12.96	0.48	12	0.37	1237.00	33661.00	31250	20230503	-48.70	15350	20230103	4.43	31250	-48.70	20230503	15350	4.43	20230103	31250	-48.70	20230503	15350	4.43	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
91	20231213	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-190	5	-1.18	191178400	11945	73.90	16110	16140	15930	20950	11300	16140	16004.89	3.09	0	-6887	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	560	12.89	0.47	12	0.34	1237.00	33661.00	31250	20230503	-48.96	15350	20230103	3.91	31250	-48.96	20230503	15350	3.91	20230103	31250	-48.96	20230503	15350	3.91	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
92	20231213	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	15960	-180	5	-1.12	160098180	10001	61.88	16110	16140	15930	20950	11300	16140	16008.22	3.09	0	-5954	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	560	12.90	0.47	12	0.28	1237.00	33661.00	31250	20230503	-48.93	15350	20230103	3.97	31250	-48.93	20230503	15350	3.97	20230103	31250	-48.93	20230503	15350	3.97	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
93	20231213	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-170	5	-1.05	150617960	9408	58.21	16110	16140	15930	20950	11300	16140	16009.56	3.09	0	-5792	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	561	12.91	0.47	12	0.27	1237.00	33661.00	31250	20230503	-48.90	15350	20230103	4.04	31250	-48.90	20230503	15350	4.04	20230103	31250	-48.90	20230503	15350	4.04	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
94	20231213	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	-30	5	-0.19	142536030	8903	55.08	16110	16140	15930	20950	11300	16140	16009.89	3.09	0	-5644	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	565	13.02	0.48	12	0.25	1237.00	33661.00	31250	20230503	-48.45	15350	20230103	4.95	31250	-48.45	20230503	15350	4.95	20230103	31250	-48.45	20230503	15350	4.95	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
95	20231213	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-140	5	-0.87	132210130	8261	51.11	16110	16140	15930	20950	11300	16140	16004.13	3.09	0	-5275	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	562	12.93	0.48	12	0.24	1237.00	33661.00	31250	20230503	-48.80	15350	20230103	4.23	31250	-48.80	20230503	15350	4.23	20230103	31250	-48.80	20230503	15350	4.23	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
96	20231213	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	-150	5	-0.93	76069210	4744	29.35	16110	16140	15960	20950	11300	16140	16034.83	3.09	0	-4048	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	561	12.93	0.48	12	0.14	1237.00	33661.00	31250	20230503	-48.83	15350	20230103	4.17	31250	-48.83	20230503	15350	4.17	20230103	31250	-48.83	20230503	15350	4.17	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
97	20231213	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	-70	5	-0.43	7236870	450	2.78	16110	16120	16070	20950	11300	16140	16081.93	3.09	0	-427	16466	16302	16166	16002	15866	16235	15935	18	4810	500	11290	10	1	3510000	564	12.99	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.58	15350	20230103	4.69	31250	-48.58	20230503	15350	4.69	20230103	31250	-48.58	20230503	15350	4.69	20230103	3.63	N	007770	500	17 억		108309	N	N	0	N	00	N
98	20231212	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16140	-70	5	-0.43	259604580	16123	98.70	16330	16330	16030	21050	11350	16210	16101.51	3.14	0	-2058	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	567	13.05	0.48	12	0.46	1237.00	33661.00	31250	20230503	-48.35	15350	20230103	5.15	31250	-48.35	20230503	15350	5.15	20230103	31250	-48.35	20230503	15350	5.15	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
99	20231212	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-40	5	-0.25	255190440	15849	97.02	16330	16330	16030	21050	11350	16210	16101.36	3.14	0	-2118	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	568	13.07	0.48	12	0.45	1237.00	33661.00	31250	20230503	-48.26	15350	20230103	5.34	31250	-48.26	20230503	15350	5.34	20230103	31250	-48.26	20230503	15350	5.34	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
100	20231212	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	-130	5	-0.80	225605780	14011	85.77	16330	16330	16030	21050	11350	16210	16102.05	3.14	0	-2418	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	564	13.00	0.48	12	0.40	1237.00	33661.00	31250	20230503	-48.54	15350	20230103	4.76	31250	-48.54	20230503	15350	4.76	20230103	31250	-48.54	20230503	15350	4.76	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
101	20231212	130215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	-120	5	-0.74	163837550	10165	62.23	16330	16330	16050	21050	11350	16210	16117.81	3.14	0	-2345	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	565	13.01	0.48	12	0.29	1237.00	33661.00	31250	20230503	-48.51	15350	20230103	4.82	31250	-48.51	20230503	15350	4.82	20230103	31250	-48.51	20230503	15350	4.82	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
102	20231212	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-40	5	-0.25	63355710	3923	24.02	16330	16330	16050	21050	11350	16210	16149.81	3.14	0	-1692	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	568	13.07	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.26	15350	20230103	5.34	31250	-48.26	20230503	15350	5.34	20230103	31250	-48.26	20230503	15350	5.34	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
103	20231212	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	10	2	0.06	40715380	2520	15.43	16330	16330	16050	21050	11350	16210	16156.90	3.14	0	-1439	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	569	13.11	0.48	12	0.07	1237.00	33661.00	31250	20230503	-48.10	15350	20230103	5.67	31250	-48.10	20230503	15350	5.67	20230103	31250	-48.10	20230503	15350	5.67	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
104	20231212	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	10	2	0.06	29913990	1851	11.33	16330	16330	16050	21050	11350	16210	16160.99	3.14	0	-1372	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	569	13.11	0.48	12	0.05	1237.00	33661.00	31250	20230503	-48.10	15350	20230103	5.67	31250	-48.10	20230503	15350	5.67	20230103	31250	-48.10	20230503	15350	5.67	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
105	20231212	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-160	5	-0.99	6882270	425	2.60	16330	16330	16050	21050	11350	16210	16193.58	3.14	0	-347	16736	16472	16296	16032	15856	16605	16165	18	4840	500	11340	10	1	3510000	563	12.97	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.64	15350	20230103	4.56	31250	-48.64	20230503	15350	4.56	20230103	31250	-48.64	20230503	15350	4.56	20230103	3.63	N	007770	500	17 억		110367	N	N	0	N	00	N
106	20231211	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	40	2	0.25	264878920	16261	55.14	16170	16560	16120	21000	11320	16170	16289.21	2.83	-9825	1388	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	569	13.10	0.48	12	0.46	1237.00	33661.00	31250	20230503	-48.13	15350	20230103	5.60	31250	-48.13	20230503	15350	5.60	20230103	31250	-48.13	20230503	15350	5.60	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
107	20231211	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-10	5	-0.06	244599470	15009	50.89	16170	16560	16120	21000	11320	16170	16296.85	2.83	-9825	1667	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	567	13.06	0.48	12	0.43	1237.00	33661.00	31250	20230503	-48.29	15350	20230103	5.28	31250	-48.29	20230503	15350	5.28	20230103	31250	-48.29	20230503	15350	5.28	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
108	20231211	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	100	2	0.62	217025350	13300	45.10	16170	16560	16130	21000	11320	16170	16317.70	2.83	-9825	1797	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	571	13.15	0.48	12	0.38	1237.00	33661.00	31250	20230503	-47.94	15350	20230103	5.99	31250	-47.94	20230503	15350	5.99	20230103	31250	-47.94	20230503	15350	5.99	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
109	20231211	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-20	5	-0.12	197865240	12114	41.08	16170	16560	16150	21000	11320	16170	16333.60	2.83	-9825	1940	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	567	13.06	0.48	12	0.35	1237.00	33661.00	31250	20230503	-48.32	15350	20230103	5.21	31250	-48.32	20230503	15350	5.21	20230103	31250	-48.32	20230503	15350	5.21	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
110	20231211	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	210	2	1.30	182303120	11155	37.83	16170	16560	16170	21000	11320	16170	16342.73	2.83	-9825	2247	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	575	13.24	0.49	12	0.32	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
111	20231211	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	260	2	1.61	173882900	10640	36.08	16170	16560	16170	21000	11320	16170	16342.38	2.83	-9825	2607	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	577	13.28	0.49	12	0.30	1237.00	33661.00	31250	20230503	-47.42	15350	20230103	7.04	31250	-47.42	20230503	15350	7.04	20230103	31250	-47.42	20230503	15350	7.04	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
112	20231211	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	360	2	2.23	124700620	7646	25.93	16170	16560	16170	21000	11320	16170	16309.26	2.83	-9825	2311	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	580	13.36	0.49	12	0.22	1237.00	33661.00	31250	20230503	-47.10	15350	20230103	7.69	31250	-47.10	20230503	15350	7.69	20230103	31250	-47.10	20230503	15350	7.69	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
113	20231211	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16360	190	2	1.18	55964560	3461	11.74	16170	16360	16170	21000	11320	16170	16170.05	2.83	-9825	458	16703	16436	16193	15926	15683	16570	16060	18	4830	500	11310	10	1	3510000	574	13.23	0.49	12	0.10	1237.00	33661.00	31250	20230503	-47.65	15350	20230103	6.58	31250	-47.65	20230503	15350	6.58	20230103	31250	-47.65	20230503	15350	6.58	20230103	3.23	N	007770	500	17 억		99158	N	N	0	N	00	N
114	20231208	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	90	2	0.56	477295140	29467	60.36	15970	16460	15950	20900	11260	16080	16197.98	2.83	0	9542	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	568	13.07	0.48	12	0.84	1237.00	33661.00	31250	20230503	-48.26	15350	20230103	5.34	31250	-48.26	20230503	15350	5.34	20230103	31250	-48.26	20230503	15350	5.34	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
115	20231208	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	360	2	2.24	386718250	23904	48.96	15970	16440	15950	20900	11260	16080	16178.35	2.83	0	7969	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	577	13.29	0.49	12	0.68	1237.00	33661.00	31250	20230503	-47.39	15350	20230103	7.10	31250	-47.39	20230503	15350	7.10	20230103	31250	-47.39	20230503	15350	7.10	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
116	20231208	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	150	2	0.93	258214970	16026	32.83	15970	16260	15950	20900	11260	16080	16112.44	2.83	0	3067	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	570	13.12	0.48	12	0.46	1237.00	33661.00	31250	20230503	-48.06	15350	20230103	5.73	31250	-48.06	20230503	15350	5.73	20230103	31250	-48.06	20230503	15350	5.73	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
117	20231208	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	40	2	0.25	160960080	10013	20.51	15970	16190	15950	20900	11260	16080	16075.07	2.83	0	-14	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	566	13.03	0.48	12	0.29	1237.00	33661.00	31250	20230503	-48.42	15350	20230103	5.02	31250	-48.42	20230503	15350	5.02	20230103	31250	-48.42	20230503	15350	5.02	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
118	20231208	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	0	3	0.00	153084260	9524	19.51	15970	16190	15950	20900	11260	16080	16073.46	2.83	0	33	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	564	13.00	0.48	12	0.27	1237.00	33661.00	31250	20230503	-48.54	15350	20230103	4.76	31250	-48.54	20230503	15350	4.76	20230103	31250	-48.54	20230503	15350	4.76	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
119	20231208	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-80	5	-0.50	105706380	6588	13.49	15970	16190	15950	20900	11260	16080	16044.80	2.83	0	195	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	562	12.93	0.48	12	0.19	1237.00	33661.00	31250	20230503	-48.80	15350	20230103	4.23	31250	-48.80	20230503	15350	4.23	20230103	31250	-48.80	20230503	15350	4.23	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
120	20231208	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	40	2	0.25	54550750	3394	6.95	15970	16190	15970	20900	11260	16080	16072.50	2.83	0	499	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	566	13.03	0.48	12	0.10	1237.00	33661.00	31250	20230503	-48.42	15350	20230103	5.02	31250	-48.42	20230503	15350	5.02	20230103	31250	-48.42	20230503	15350	5.02	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
121	20231208	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-40	5	-0.25	14511130	908	1.86	15970	16040	15970	20900	11260	16080	15970.31	2.83	0	-88	16960	16520	16240	15800	15520	16380	15660	18	4820	500	11250	10	1	3510000	563	12.97	0.48	12	0.03	1237.00	33661.00	31250	20230503	-48.67	15350	20230103	4.50	31250	-48.67	20230503	15350	4.50	20230103	31250	-48.67	20230503	15350	4.50	20230103	3.20	N	007770	500	17 억		99158	N	N	0	N	00	N
122	20231207	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	-540	5	-3.25	728013710	44955	308.78	16500	16680	15960	21600	11640	16620	16197.31	3.04	0	-8129	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	564	13.00	0.48	12	1.28	1237.00	33661.00	31250	20230503	-48.54	15350	20230103	4.76	31250	-48.54	20230503	15350	4.76	20230103	31250	-48.54	20230503	15350	4.76	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
123	20231207	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-500	5	-3.01	649643510	40088	275.35	16500	16680	15960	21600	11640	16620	16205.44	3.04	0	-6759	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	566	13.03	0.48	12	1.14	1237.00	33661.00	31250	20230503	-48.42	15350	20230103	5.02	31250	-48.42	20230503	15350	5.02	20230103	31250	-48.42	20230503	15350	5.02	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
124	20231207	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	-330	5	-1.99	361681070	22210	152.55	16500	16680	16140	21600	11640	16620	16284.60	3.04	0	-6714	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	572	13.17	0.48	12	0.63	1237.00	33661.00	31250	20230503	-47.87	15350	20230103	6.12	31250	-47.87	20230503	15350	6.12	20230103	31250	-47.87	20230503	15350	6.12	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
125	20231207	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-390	5	-2.35	315298310	19347	132.89	16500	16680	16140	21600	11640	16620	16297.01	3.04	0	-6613	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	570	13.12	0.48	12	0.55	1237.00	33661.00	31250	20230503	-48.06	15350	20230103	5.73	31250	-48.06	20230503	15350	5.73	20230103	31250	-48.06	20230503	15350	5.73	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
126	20231207	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-410	5	-2.47	230108870	14083	96.73	16500	16680	16200	21600	11640	16620	16339.48	3.04	0	-5495	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	569	13.10	0.48	12	0.40	1237.00	33661.00	31250	20230503	-48.13	15350	20230103	5.60	31250	-48.13	20230503	15350	5.60	20230103	31250	-48.13	20230503	15350	5.60	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
127	20231207	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-410	5	-2.47	208181350	12732	87.45	16500	16680	16210	21600	11640	16620	16351.03	3.04	0	-4586	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	569	13.10	0.48	12	0.36	1237.00	33661.00	31250	20230503	-48.13	15350	20230103	5.60	31250	-48.13	20230503	15350	5.60	20230103	31250	-48.13	20230503	15350	5.60	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
128	20231207	100216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-100	5	-0.60	60036650	3653	25.09	16500	16680	16400	21600	11640	16620	16434.89	3.04	0	-804	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	580	13.35	0.49	12	0.10	1237.00	33661.00	31250	20230503	-47.14	15350	20230103	7.62	31250	-47.14	20230503	15350	7.62	20230103	31250	-47.14	20230503	15350	7.62	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
129	20231207	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	-110	5	-0.66	4968570	301	2.07	16500	16550	16500	21600	11640	16620	16506.88	3.04	0	21	16940	16780	16560	16400	16180	16860	16480	18	4980	500	11630	10	1	3510000	580	13.35	0.49	12	0.01	1237.00	33661.00	31250	20230503	-47.17	15350	20230103	7.56	31250	-47.17	20230503	15350	7.56	20230103	31250	-47.17	20230503	15350	7.56	20230103	3.19	N	007770	500	17 억		106573	N	N	0	N	00	N
130	20231206	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	80	2	0.48	240493080	14556	71.93	16460	16720	16340	21500	11580	16540	16521.24	2.88	0	5378	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	583	13.44	0.49	12	0.41	1237.00	33661.00	31250	20230503	-46.82	15350	20230103	8.27	31250	-46.82	20230503	15350	8.27	20230103	31250	-46.82	20230503	15350	8.27	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
131	20231206	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	110	2	0.67	231878610	14037	69.36	16460	16720	16340	21500	11580	16540	16519.10	2.88	0	5248	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	584	13.46	0.49	12	0.40	1237.00	33661.00	31250	20230503	-46.72	15350	20230103	8.47	31250	-46.72	20230503	15350	8.47	20230103	31250	-46.72	20230503	15350	8.47	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
132	20231206	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	0	3	0.00	214183100	12971	64.10	16460	16720	16340	21500	11580	16540	16512.46	2.88	0	4754	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	581	13.37	0.49	12	0.37	1237.00	33661.00	31250	20230503	-47.07	15350	20230103	7.75	31250	-47.07	20230503	15350	7.75	20230103	31250	-47.07	20230503	15350	7.75	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
133	20231206	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	100	2	0.60	162341270	9848	48.66	16460	16640	16340	21500	11580	16540	16484.69	2.88	0	2461	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	584	13.45	0.49	12	0.28	1237.00	33661.00	31250	20230503	-46.75	15350	20230103	8.40	31250	-46.75	20230503	15350	8.40	20230103	31250	-46.75	20230503	15350	8.40	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
134	20231206	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-20	5	-0.12	89830950	5476	27.06	16460	16550	16340	21500	11580	16540	16404.48	2.88	0	-369	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	580	13.35	0.49	12	0.16	1237.00	33661.00	31250	20230503	-47.14	15350	20230103	7.62	31250	-47.14	20230503	15350	7.62	20230103	31250	-47.14	20230503	15350	7.62	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
135	20231206	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	0	3	0.00	84758960	5169	25.54	16460	16550	16340	21500	11580	16540	16397.55	2.88	0	-614	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	581	13.37	0.49	12	0.15	1237.00	33661.00	31250	20230503	-47.07	15350	20230103	7.75	31250	-47.07	20230503	15350	7.75	20230103	31250	-47.07	20230503	15350	7.75	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
136	20231206	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-170	5	-1.03	65480020	3995	19.74	16460	16540	16340	21500	11580	16540	16390.49	2.88	0	-960	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	575	13.23	0.49	12	0.11	1237.00	33661.00	31250	20230503	-47.62	15350	20230103	6.64	31250	-47.62	20230503	15350	6.64	20230103	31250	-47.62	20230503	15350	6.64	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
137	20231206	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-140	5	-0.85	7708960	469	2.32	16460	16460	16400	21500	11580	16540	16437.01	2.88	0	-130	16993	16766	16573	16346	16153	16670	16250	18	4960	500	11570	10	1	3510000	576	13.26	0.49	12	0.01	1237.00	33661.00	31250	20230503	-47.52	15350	20230103	6.84	31250	-47.52	20230503	15350	6.84	20230103	31250	-47.52	20230503	15350	6.84	20230103	3.17	N	007770	500	17 억		101236	N	N	0	N	00	N
138	20231205	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	-120	5	-0.72	328063530	19820	106.57	16620	16800	16380	21650	11670	16660	16552.15	2.96	0	-2411	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	581	13.37	0.49	12	0.56	1237.00	33661.00	31250	20230503	-47.07	15350	20230103	7.75	31250	-47.07	20230503	15350	7.75	20230103	31250	-47.07	20230503	15350	7.75	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
139	20231205	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-260	5	-1.56	298947120	18046	97.03	16620	16800	16380	21650	11670	16660	16565.84	2.96	0	-2385	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	576	13.26	0.49	12	0.51	1237.00	33661.00	31250	20230503	-47.52	15350	20230103	6.84	31250	-47.52	20230503	15350	6.84	20230103	31250	-47.52	20230503	15350	6.84	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
140	20231205	140217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	-30	5	-0.18	190681010	11464	61.64	16620	16800	16540	21650	11670	16660	16633.03	2.96	0	121	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	584	13.44	0.49	12	0.33	1237.00	33661.00	31250	20230503	-46.78	15350	20230103	8.34	31250	-46.78	20230503	15350	8.34	20230103	31250	-46.78	20230503	15350	8.34	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
141	20231205	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16580	-80	5	-0.48	170827590	10268	55.21	16620	16800	16570	21650	11670	16660	16636.89	2.96	0	654	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	582	13.40	0.49	12	0.29	1237.00	33661.00	31250	20230503	-46.94	15350	20230103	8.01	31250	-46.94	20230503	15350	8.01	20230103	31250	-46.94	20230503	15350	8.01	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
142	20231205	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	-30	5	-0.18	76678470	4602	24.74	16620	16800	16600	21650	11670	16660	16661.99	2.96	0	617	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	584	13.44	0.49	12	0.13	1237.00	33661.00	31250	20230503	-46.78	15350	20230103	8.34	31250	-46.78	20230503	15350	8.34	20230103	31250	-46.78	20230503	15350	8.34	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
143	20231205	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	50	2	0.30	49484740	2971	15.97	16620	16800	16600	21650	11670	16660	16655.92	2.96	0	522	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	587	13.51	0.50	12	0.08	1237.00	33661.00	31250	20230503	-46.53	15350	20230103	8.86	31250	-46.53	20230503	15350	8.86	20230103	31250	-46.53	20230503	15350	8.86	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
144	20231205	100216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	70	2	0.42	39956370	2400	12.90	16620	16800	16600	21650	11670	16660	16648.49	2.96	0	523	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	587	13.52	0.50	12	0.07	1237.00	33661.00	31250	20230503	-46.46	15350	20230103	8.99	31250	-46.46	20230503	15350	8.99	20230103	31250	-46.46	20230503	15350	8.99	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
145	20231205	090213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	20	2	0.12	1961340	118	0.63	16620	16680	16620	21650	11670	16660	16621.53	2.96	0	-15	17360	17010	16820	16470	16280	16915	16375	18	4990	500	11660	10	1	3510000	585	13.48	0.50	12	0.00	1237.00	33661.00	31250	20230503	-46.62	15350	20230103	8.66	31250	-46.62	20230503	15350	8.66	20230103	31250	-46.62	20230503	15350	8.66	20230103	3.17	N	007770	500	17 억		103724	N	N	0	N	00	N
146	20231204	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	-250	5	-1.48	312907970	18588	207.78	17150	17170	16630	21950	11840	16910	16833.88	2.92	0	1385	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	585	13.47	0.49	12	0.53	1237.00	33661.00	31250	20230503	-46.69	15350	20230103	8.53	31250	-46.69	20230503	15350	8.53	20230103	31250	-46.69	20230503	15350	8.53	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
147	20231204	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-210	5	-1.24	259306970	15375	171.86	17150	17170	16700	21950	11840	16910	16865.49	2.92	0	1730	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	586	13.50	0.50	12	0.44	1237.00	33661.00	31250	20230503	-46.56	15350	20230103	8.79	31250	-46.56	20230503	15350	8.79	20230103	31250	-46.56	20230503	15350	8.79	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
148	20231204	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-40	5	-0.24	215080560	12732	142.32	17150	17170	16740	21950	11840	16910	16892.91	2.92	0	1676	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	592	13.64	0.50	12	0.36	1237.00	33661.00	31250	20230503	-46.02	15350	20230103	9.90	31250	-46.02	20230503	15350	9.90	20230103	31250	-46.02	20230503	15350	9.90	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
149	20231204	130214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	-70	5	-0.41	172972970	10227	114.32	17150	17170	16740	21950	11840	16910	16913.36	2.92	0	1263	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	591	13.61	0.50	12	0.29	1237.00	33661.00	31250	20230503	-46.11	15350	20230103	9.71	31250	-46.11	20230503	15350	9.71	20230103	31250	-46.11	20230503	15350	9.71	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
150	20231204	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-140	5	-0.83	159530730	9426	105.37	17150	17170	16760	21950	11840	16910	16924.54	2.92	0	1469	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	589	13.56	0.50	12	0.27	1237.00	33661.00	31250	20230503	-46.34	15350	20230103	9.25	31250	-46.34	20230503	15350	9.25	20230103	31250	-46.34	20230503	15350	9.25	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
151	20231204	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	-110	5	-0.65	137195700	8096	90.50	17150	17170	16780	21950	11840	16910	16946.11	2.92	0	1659	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	590	13.58	0.50	12	0.23	1237.00	33661.00	31250	20230503	-46.24	15350	20230103	9.45	31250	-46.24	20230503	15350	9.45	20230103	31250	-46.24	20230503	15350	9.45	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
152	20231204	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	120	2	0.71	91244990	5368	60.00	17150	17170	16800	21950	11840	16910	16997.95	2.92	0	1886	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	598	13.77	0.51	12	0.15	1237.00	33661.00	31250	20230503	-45.50	15350	20230103	10.94	31250	-45.50	20230503	15350	10.94	20230103	31250	-45.50	20230503	15350	10.94	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
153	20231204	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	-60	5	-0.35	1085290	64	0.72	17150	17150	16850	21950	11840	16910	16957.66	2.92	0	-9	17470	17190	16920	16640	16370	17055	16505	18	5040	500	11830	10	1	3510000	591	13.62	0.50	12	0.00	1237.00	33661.00	31250	20230503	-46.08	15350	20230103	9.77	31250	-46.08	20230503	15350	9.77	20230103	31250	-46.08	20230503	15350	9.77	20230103	3.17	N	007770	500	17 억		102395	N	N	0	N	00	N
154	20231201	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	-70	5	-0.41	150107930	8909	87.79	17020	17200	16650	22050	11890	16980	16849.00	2.89	0	853	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	594	13.67	0.50	12	0.25	1237.00	33661.00	31250	20230503	-45.89	15350	20230103	10.16	31250	-45.89	20230503	15350	10.16	20230103	31250	-45.89	20230503	15350	10.16	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N
155	20231201	150214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-110	5	-0.65	141867310	8422	82.99	17020	17200	16650	22050	11890	16980	16844.85	2.89	0	988	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	592	13.64	0.50	12	0.24	1237.00	33661.00	31250	20230503	-46.02	15350	20230103	9.90	31250	-46.02	20230503	15350	9.90	20230103	31250	-46.02	20230503	15350	9.90	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N
156	20231201	140214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16990	10	2	0.06	127709510	7584	74.73	17020	17200	16650	22050	11890	16980	16839.33	2.89	0	765	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	596	13.73	0.50	12	0.22	1237.00	33661.00	31250	20230503	-45.63	15350	20230103	10.68	31250	-45.63	20230503	15350	10.68	20230103	31250	-45.63	20230503	15350	10.68	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N
157	20231201	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	-190	5	-1.12	117325540	6970	68.68	17020	17200	16650	22050	11890	16980	16832.93	2.89	0	525	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	589	13.57	0.50	12	0.20	1237.00	33661.00	31250	20230503	-46.27	15350	20230103	9.38	31250	-46.27	20230503	15350	9.38	20230103	31250	-46.27	20230503	15350	9.38	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N
158	20231201	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	-100	5	-0.59	107777790	6402	63.09	17020	17200	16650	22050	11890	16980	16835.02	2.89	0	315	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	592	13.65	0.50	12	0.18	1237.00	33661.00	31250	20230503	-45.98	15350	20230103	9.97	31250	-45.98	20230503	15350	9.97	20230103	31250	-45.98	20230503	15350	9.97	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N
159	20231201	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	-60	5	-0.35	87391610	5195	51.19	17020	17200	16650	22050	11890	16980	16822.25	2.89	0	163	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	594	13.68	0.50	12	0.15	1237.00	33661.00	31250	20230503	-45.86	15350	20230103	10.23	31250	-45.86	20230503	15350	10.23	20230103	31250	-45.86	20230503	15350	10.23	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N
160	20231201	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	-230	5	-1.35	51088230	3038	29.94	17020	17200	16650	22050	11890	16980	16816.40	2.89	0	-1509	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	588	13.54	0.50	12	0.09	1237.00	33661.00	31250	20230503	-46.40	15350	20230103	9.12	31250	-46.40	20230503	15350	9.12	20230103	31250	-46.40	20230503	15350	9.12	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N
161	20231201	090212	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	-30	5	-0.18	2479030	146	1.44	17020	17020	16950	22050	11890	16980	16979.66	2.89	0	-117	17340	17160	16930	16750	16520	17250	16840	18	5070	500	11880	10	1	3510000	595	13.70	0.50	12	0.00	1237.00	33661.00	31250	20230503	-45.76	15350	20230103	10.42	31250	-45.76	20230503	15350	10.42	20230103	31250	-45.76	20230503	15350	10.42	20230103	3.16	N	007770	500	17 억		101537	N	N	0	N	00	N