KissMeData/042040/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	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
3	20231229	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
4	20231229	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
5	20231229	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
6	20231229	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
7	20231229	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
8	20231229	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
9	20231229	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243969223	628507	27.78	392	395	380	509	275	392	388.16	1.32	201475	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2295238	N	N	0	N	00	N
10	20231228	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	3	2	0.77	243594377	627556	27.74	392	395	380	509	275	392	388.16	1.20	0	201475	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	689	-5.41	0.64	12	0.36	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
11	20231228	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	1	2	0.26	239226020	616474	27.25	392	395	380	509	275	392	388.06	1.20	0	200760	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	686	-5.38	0.64	12	0.35	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
12	20231228	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	391	-1	5	-0.26	207812654	536216	23.70	392	395	380	509	275	392	387.55	1.20	0	178214	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	682	-5.36	0.64	12	0.31	-73.00	613.00	999	20230413	-60.86	325	20230103	20.31	999	-60.86	20230413	325	20.31	20230103	999	-60.86	20230413	325	20.31	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
13	20231228	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	389	-3	5	-0.77	179885672	464385	20.52	392	395	380	509	275	392	387.36	1.20	0	173208	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	679	-5.33	0.63	12	0.27	-73.00	613.00	999	20230413	-61.06	325	20230103	19.69	999	-61.06	20230413	325	19.69	20230103	999	-61.06	20230413	325	19.69	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
14	20231228	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	392	0	3	0.00	169225106	437051	19.32	392	395	380	509	275	392	387.20	1.20	0	169772	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	684	-5.37	0.64	12	0.25	-73.00	613.00	999	20230413	-60.76	325	20230103	20.62	999	-60.76	20230413	325	20.62	20230103	999	-60.76	20230413	325	20.62	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
15	20231228	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	388	-4	5	-1.02	144803069	374258	16.54	392	395	380	509	275	392	386.91	1.20	0	163000	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	677	-5.32	0.63	12	0.21	-73.00	613.00	999	20230413	-61.16	325	20230103	19.38	999	-61.16	20230413	325	19.38	20230103	999	-61.16	20230413	325	19.38	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
16	20231228	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	386	-6	5	-1.53	115933251	299462	13.24	392	395	380	509	275	392	387.14	1.20	0	127580	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	673	-5.29	0.63	12	0.17	-73.00	613.00	999	20230413	-61.36	325	20230103	18.77	999	-61.36	20230413	325	18.77	20230103	999	-61.36	20230413	325	18.77	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
17	20231228	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	1	2	0.26	5764974	14728	0.65	392	393	391	509	275	392	391.43	1.20	0	576	428	410	397	379	366	403	372	174	117	100	270	1	1	174460917	686	-5.38	0.64	12	0.01	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.10	N	042040	100	174 억		2093763	N	N	0	N	00	N
18	20231227	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	392	-21	5	-5.08	901901617	2260413	235.65	413	415	384	536	290	413	399.00	1.28	0	-128366	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	681	-5.37	0.64	12	1.30	-73.00	613.00	999	20230413	-60.76	325	20230103	20.62	999	-60.76	20230413	325	20.62	20230103	999	-60.76	20230413	325	20.62	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
19	20231227	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	-20	5	-4.84	883114769	2212662	230.68	413	415	384	536	290	413	399.12	1.28	0	-106351	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	682	-5.38	0.64	12	1.27	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
20	20231227	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	390	-23	5	-5.57	701370818	1744951	181.92	413	415	386	536	290	413	401.94	1.28	0	970	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	677	-5.34	0.64	12	1.00	-73.00	613.00	999	20230413	-60.96	325	20230103	20.00	999	-60.96	20230413	325	20.00	20230103	999	-60.96	20230413	325	20.00	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
21	20231227	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-12	5	-2.91	492117572	1214862	126.65	413	415	398	536	290	413	405.08	1.28	0	151552	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	696	-5.49	0.65	12	0.70	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
22	20231227	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	-11	5	-2.66	422466075	1041249	108.55	413	415	398	536	290	413	405.73	1.28	0	157127	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	698	-5.51	0.66	12	0.60	-73.00	613.00	999	20230413	-59.76	325	20230103	23.69	999	-59.76	20230413	325	23.69	20230103	999	-59.76	20230413	325	23.69	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
23	20231227	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-6	5	-1.45	230609543	563725	58.77	413	415	404	536	290	413	409.08	1.28	0	96855	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	707	-5.58	0.66	12	0.32	-73.00	613.00	999	20230413	-59.26	325	20230103	25.23	999	-59.26	20230413	325	25.23	20230103	999	-59.26	20230413	325	25.23	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
24	20231227	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	-1	5	-0.24	67096147	162575	16.95	413	415	409	536	290	413	412.71	1.28	0	-6934	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	715	-5.64	0.67	12	0.09	-73.00	613.00	999	20230413	-58.76	325	20230103	26.77	999	-58.76	20230413	325	26.77	20230103	999	-58.76	20230413	325	26.77	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
25	20231227	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	2	2	0.48	603073	1460	0.15	413	415	412	536	290	413	413.06	1.28	0	721	444	428	420	404	396	424	400	174	123	100	280	1	1	173650107	721	-5.68	0.68	12	0.00	-73.00	613.00	999	20230413	-58.46	325	20230103	27.69	999	-58.46	20230413	325	27.69	20230103	999	-58.46	20230413	325	27.69	20230103	0.10	N	042040	100	173 억		2221172	N	N	0	N	00	N
26	20231226	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-11	5	-2.59	404472902	955193	195.10	423	436	412	551	297	424	423.45	1.42	0	-232207	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	717	-5.66	0.67	12	0.55	-73.00	613.00	999	20230413	-58.66	325	20230103	27.08	999	-58.66	20230413	325	27.08	20230103	999	-58.66	20230413	325	27.08	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
27	20231226	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-8	5	-1.89	383736631	905150	184.88	423	436	415	551	297	424	423.95	1.42	0	-201235	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	722	-5.70	0.68	12	0.52	-73.00	613.00	999	20230413	-58.36	325	20230103	28.00	999	-58.36	20230413	325	28.00	20230103	999	-58.36	20230413	325	28.00	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
28	20231226	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-4	5	-0.94	300761952	706247	144.25	423	436	417	551	297	424	425.86	1.42	0	-140328	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	729	-5.75	0.69	12	0.41	-73.00	613.00	999	20230413	-57.96	325	20230103	29.23	999	-57.96	20230413	325	29.23	20230103	999	-57.96	20230413	325	29.23	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
29	20231226	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-2	5	-0.47	247782133	580110	118.49	423	436	420	551	297	424	427.13	1.42	0	-43920	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	733	-5.78	0.69	12	0.33	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
30	20231226	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	2	2	0.47	206813413	483045	98.66	423	436	420	551	297	424	428.15	1.42	0	-18968	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	740	-5.84	0.69	12	0.28	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
31	20231226	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	3	2	0.71	164616402	383786	78.39	423	436	420	551	297	424	428.93	1.42	0	19818	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	741	-5.85	0.70	12	0.22	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
32	20231226	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	6	2	1.42	140112876	326462	66.68	423	436	420	551	297	424	429.19	1.42	0	49343	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	747	-5.89	0.70	12	0.19	-73.00	613.00	999	20230413	-56.96	325	20230103	32.31	999	-56.96	20230413	325	32.31	20230103	999	-56.96	20230413	325	32.31	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
33	20231226	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-4	5	-0.94	10898767	25875	5.29	423	428	420	551	297	424	421.21	1.42	0	3543	433	428	424	419	415	431	422	174	127	100	290	1	1	173650107	729	-5.75	0.69	12	0.01	-73.00	613.00	999	20230413	-57.96	325	20230103	29.23	999	-57.96	20230413	325	29.23	20230103	999	-57.96	20230413	325	29.23	20230103	0.10	N	042040	100	173 억		2464158	N	N	0	N	00	N
34	20231222	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	2	2	0.47	206832436	486434	78.89	421	429	420	548	296	422	425.20	1.31	0	192225	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	736	-5.81	0.69	12	0.28	-73.00	613.00	999	20230413	-57.56	325	20230103	30.46	999	-57.56	20230413	325	30.46	20230103	999	-57.56	20230413	325	30.46	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
35	20231222	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	3	2	0.71	189068730	444594	72.11	421	429	420	548	296	422	425.26	1.31	0	184866	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	738	-5.82	0.69	12	0.26	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
36	20231222	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	3	2	0.71	149831812	352193	57.12	421	429	420	548	296	422	425.43	1.31	0	171780	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	738	-5.82	0.69	12	0.20	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
37	20231222	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	7	2	1.66	133156327	313105	50.78	421	429	420	548	296	422	425.28	1.31	0	166733	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	745	-5.88	0.70	12	0.18	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
38	20231222	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	3	2	0.71	45121341	106380	17.25	421	428	420	548	296	422	424.15	1.31	0	42452	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	738	-5.82	0.69	12	0.06	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
39	20231222	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	3	2	0.71	35830421	84470	13.70	421	428	420	548	296	422	424.18	1.31	0	31960	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	738	-5.82	0.69	12	0.05	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
40	20231222	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	4	2	0.95	28729534	67742	10.99	421	428	420	548	296	422	424.10	1.31	0	25725	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	740	-5.84	0.69	12	0.04	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
41	20231222	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	1	2	0.24	2067549	4909	0.80	421	423	420	548	296	422	421.18	1.31	0	-2880	432	426	421	415	410	430	419	174	126	100	290	1	1	173650107	735	-5.79	0.69	12	0.00	-73.00	613.00	999	20230413	-57.66	325	20230103	30.15	999	-57.66	20230413	325	30.15	20230103	999	-57.66	20230413	325	30.15	20230103	0.10	N	042040	100	173 억		2271933	N	N	0	N	00	N
42	20231221	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	0	3	0.00	257912738	615571	115.35	421	427	416	548	296	422	418.98	1.32	0	-8082	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	732	-5.78	0.69	12	0.36	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
43	20231221	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-2	5	-0.47	253282392	604566	113.28	421	427	416	548	296	422	418.95	1.32	0	-4006	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	728	-5.75	0.69	12	0.35	-73.00	613.00	999	20230413	-57.96	325	20230103	29.23	999	-57.96	20230413	325	29.23	20230103	999	-57.96	20230413	325	29.23	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
44	20231221	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-5	5	-1.18	161866678	385471	72.23	421	427	416	548	296	422	419.92	1.32	0	10349	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	723	-5.71	0.68	12	0.22	-73.00	613.00	999	20230413	-58.26	325	20230103	28.31	999	-58.26	20230413	325	28.31	20230103	999	-58.26	20230413	325	28.31	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
45	20231221	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	-3	5	-0.71	145376915	346018	64.84	421	427	416	548	296	422	420.14	1.32	0	6900	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	726	-5.74	0.68	12	0.20	-73.00	613.00	999	20230413	-58.06	325	20230103	28.92	999	-58.06	20230413	325	28.92	20230103	999	-58.06	20230413	325	28.92	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
46	20231221	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	0	3	0.00	133834615	318445	59.67	421	427	416	548	296	422	420.28	1.32	0	7559	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	732	-5.78	0.69	12	0.18	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
47	20231221	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	-4	5	-0.95	120412061	286326	53.65	421	427	416	548	296	422	420.54	1.32	0	6426	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	725	-5.73	0.68	12	0.17	-73.00	613.00	999	20230413	-58.16	325	20230103	28.62	999	-58.16	20230413	325	28.62	20230103	999	-58.16	20230413	325	28.62	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
48	20231221	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	0	3	0.00	59408660	140841	26.39	421	427	420	548	296	422	421.81	1.32	0	36098	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	732	-5.78	0.69	12	0.08	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
49	20231221	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-2	5	-0.47	9225078	21929	4.11	421	422	420	548	296	422	420.68	1.32	0	-7519	434	428	425	419	416	426	417	173	126	100	290	1	1	173379837	728	-5.75	0.69	12	0.01	-73.00	613.00	999	20230413	-57.96	325	20230103	29.23	999	-57.96	20230413	325	29.23	20230103	999	-57.96	20230413	325	29.23	20230103	0.10	N	042040	100	173 억		2280015	N	N	0	N	00	N
50	20231220	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-4	5	-0.94	225492164	530285	394.30	423	431	422	553	299	426	425.23	1.24	0	128572	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	732	-5.78	0.69	12	0.31	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
51	20231220	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	0	3	0.00	193498802	454645	338.06	423	431	423	553	299	426	425.60	1.24	0	127162	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	739	-5.84	0.69	12	0.26	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
52	20231220	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-2	5	-0.47	147667256	346839	257.90	423	431	423	553	299	426	425.75	1.24	0	75708	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	735	-5.81	0.69	12	0.20	-73.00	613.00	999	20230413	-57.56	325	20230103	30.46	999	-57.56	20230413	325	30.46	20230103	999	-57.56	20230413	325	30.46	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
53	20231220	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	1	2	0.23	119868756	281535	209.34	423	431	423	553	299	426	425.77	1.24	0	68756	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	740	-5.85	0.70	12	0.16	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
54	20231220	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	0	3	0.00	113993561	267764	199.10	423	431	423	553	299	426	425.72	1.24	0	60729	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	739	-5.84	0.69	12	0.15	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
55	20231220	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	5	2	1.17	79591975	187019	139.06	423	431	423	553	299	426	425.58	1.24	0	52977	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	747	-5.90	0.70	12	0.11	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
56	20231220	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	0	3	0.00	50077833	117684	87.51	423	430	423	553	299	426	425.53	1.24	0	36501	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	739	-5.84	0.69	12	0.07	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
57	20231220	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	0	3	0.00	3680120	8673	6.45	423	427	423	553	299	426	424.32	1.24	0	3128	432	429	426	423	420	427	421	173	127	100	290	1	1	173379837	739	-5.84	0.69	12	0.01	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.09	N	042040	100	173 억		2151443	N	N	0	N	00	N
58	20231219	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-1	5	-0.23	56782798	133642	48.05	427	429	423	555	299	427	424.89	1.24	0	9684	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	739	-5.84	0.69	12	0.08	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
59	20231219	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-1	5	-0.23	52411788	123399	44.37	427	429	423	555	299	427	424.73	1.24	0	9690	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	739	-5.84	0.69	12	0.07	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
60	20231219	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	0	3	0.00	41473686	97665	35.12	427	429	423	555	299	427	424.65	1.24	0	8386	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	740	-5.85	0.70	12	0.06	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
61	20231219	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	36313254	85526	30.75	427	429	423	555	299	427	424.59	1.24	0	5804	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	737	-5.82	0.69	12	0.05	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
62	20231219	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	30008056	70695	25.42	427	429	423	555	299	427	424.47	1.24	0	5468	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	737	-5.82	0.69	12	0.04	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
63	20231219	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	-4	5	-0.94	26106456	61518	22.12	427	429	423	555	299	427	424.37	1.24	0	5468	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	733	-5.79	0.69	12	0.04	-73.00	613.00	999	20230413	-57.66	325	20230103	30.15	999	-57.66	20230413	325	30.15	20230103	999	-57.66	20230413	325	30.15	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
64	20231219	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	14099547	33175	11.93	427	429	423	555	299	427	425.01	1.24	0	2660	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	737	-5.82	0.69	12	0.02	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
65	20231219	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	0	3	0.00	3970186	9306	3.35	427	427	425	555	299	427	426.63	1.24	0	1856	439	433	429	423	419	436	426	173	128	100	290	1	1	173379837	740	-5.85	0.70	12	0.01	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.09	N	042040	100	173 억		2141759	N	N	0	N	00	N
66	20231218	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	2	2	0.47	119492296	278106	118.88	425	435	425	552	298	425	429.67	1.22	0	18425	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	740	-5.85	0.70	12	0.16	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
67	20231218	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	6	2	1.41	112274108	261232	111.66	425	435	425	552	298	425	429.79	1.22	0	6671	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	747	-5.90	0.70	12	0.15	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
68	20231218	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	4	2	0.94	106495372	247755	105.90	425	435	425	552	298	425	429.84	1.22	0	3501	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	744	-5.88	0.70	12	0.14	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
69	20231218	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	4	2	0.94	83373719	194010	82.93	425	435	425	552	298	425	429.74	1.22	0	-15504	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	744	-5.88	0.70	12	0.11	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
70	20231218	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	2	2	0.47	69373101	161223	68.92	425	435	425	552	298	425	430.29	1.22	0	-19462	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	740	-5.85	0.70	12	0.09	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
71	20231218	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	7	2	1.65	54259633	125960	53.84	425	435	425	552	298	425	430.77	1.22	0	-22498	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	749	-5.92	0.70	12	0.07	-73.00	613.00	999	20230413	-56.76	325	20230103	32.92	999	-56.76	20230413	325	32.92	20230103	999	-56.76	20230413	325	32.92	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
72	20231218	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	8	2	1.88	50233901	116621	49.85	425	435	425	552	298	425	430.74	1.22	0	-23499	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	751	-5.93	0.71	12	0.07	-73.00	613.00	999	20230413	-56.66	325	20230103	33.23	999	-56.66	20230413	325	33.23	20230103	999	-56.66	20230413	325	33.23	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
73	20231218	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	3	2	0.71	260103	612	0.26	425	428	425	552	298	425	425.00	1.22	0	-79	436	430	426	420	416	433	423	173	127	100	290	1	1	173379837	742	-5.86	0.70	12	0.00	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.09	N	042040	100	173 억		2118337	N	N	0	N	00	N
74	20231215	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	99383449	233932	68.33	422	432	422	555	299	427	424.84	1.19	0	60984	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	737	-5.82	0.69	12	0.13	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
75	20231215	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	95085417	223802	65.37	422	432	422	555	299	427	424.86	1.19	0	55946	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	737	-5.82	0.69	12	0.13	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
76	20231215	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	89658302	211002	61.63	422	432	422	555	299	427	424.92	1.19	0	56440	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	737	-5.82	0.69	12	0.12	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
77	20231215	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	51833119	121611	35.52	422	432	422	555	299	427	426.22	1.19	0	13111	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	737	-5.82	0.69	12	0.07	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
78	20231215	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	0	3	0.00	28995422	67857	19.82	422	432	422	555	299	427	427.30	1.19	0	9159	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	740	-5.85	0.70	12	0.04	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
79	20231215	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-1	5	-0.23	23717968	55474	16.20	422	432	422	555	299	427	427.55	1.19	0	8327	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	739	-5.84	0.69	12	0.03	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
80	20231215	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	1	2	0.23	9885764	23040	6.73	422	432	422	555	299	427	429.07	1.19	0	7555	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	742	-5.86	0.70	12	0.01	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
81	20231215	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	1	2	0.23	266975	627	0.18	422	428	422	555	299	427	425.80	1.19	0	-97	440	433	427	420	414	430	417	173	128	100	290	1	1	173379837	742	-5.86	0.70	12	0.00	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.09	N	042040	100	173 억		2057353	N	N	0	N	00	N
82	20231214	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	-3	5	-0.70	145352465	342366	111.82	430	434	421	559	301	430	424.55	1.13	0	96490	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	740	-5.85	0.70	12	0.20	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
83	20231214	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	-2	5	-0.47	140819584	331785	108.36	430	434	421	559	301	430	424.43	1.13	0	95527	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	742	-5.86	0.70	12	0.19	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
84	20231214	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-4	5	-0.93	135832570	320091	104.54	430	434	421	559	301	430	424.36	1.13	0	102819	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	739	-5.84	0.69	12	0.18	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
85	20231214	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-5	5	-1.16	127781178	301198	98.37	430	434	421	559	301	430	424.24	1.13	0	117495	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	737	-5.82	0.69	12	0.17	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
86	20231214	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	-7	5	-1.63	118521344	279318	91.22	430	434	421	559	301	430	424.32	1.13	0	117579	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	733	-5.79	0.69	12	0.16	-73.00	613.00	999	20230413	-57.66	325	20230103	30.15	999	-57.66	20230413	325	30.15	20230103	999	-57.66	20230413	325	30.15	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
87	20231214	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-5	5	-1.16	108977071	256744	83.85	430	434	422	559	301	430	424.46	1.13	0	122495	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	737	-5.82	0.69	12	0.15	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
88	20231214	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	-1	5	-0.23	22302092	51886	16.95	430	434	427	559	301	430	429.83	1.13	0	7396	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	744	-5.88	0.70	12	0.03	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
89	20231214	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	0	3	0.00	4710408	10953	3.58	430	433	430	559	301	430	430.06	1.13	0	-213	447	438	428	419	409	443	424	173	129	100	300	1	1	173379837	746	-5.89	0.70	12	0.01	-73.00	613.00	999	20230413	-56.96	325	20230103	32.31	999	-56.96	20230413	325	32.31	20230103	999	-56.96	20230413	325	32.31	20230103	0.12	N	042040	100	173 억		1960863	N	N	0	N	00	N
90	20231213	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	1	2	0.23	130640979	306068	108.24	428	437	418	557	301	429	426.83	1.19	0	-103902	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	746	-5.89	0.70	12	0.18	-73.00	613.00	999	20230413	-56.96	325	20230103	32.31	999	-56.96	20230413	325	32.31	20230103	999	-56.96	20230413	325	32.31	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
91	20231213	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-5	5	-1.17	116992399	274159	96.95	428	437	418	557	301	429	426.73	1.19	0	-84764	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	735	-5.81	0.69	12	0.16	-73.00	613.00	999	20230413	-57.56	325	20230103	30.46	999	-57.56	20230413	325	30.46	20230103	999	-57.56	20230413	325	30.46	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
92	20231213	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	1	2	0.23	101675465	238173	84.23	428	437	418	557	301	429	426.90	1.19	0	-66863	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	746	-5.89	0.70	12	0.14	-73.00	613.00	999	20230413	-56.96	325	20230103	32.31	999	-56.96	20230413	325	32.31	20230103	999	-56.96	20230413	325	32.31	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
93	20231213	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	2	2	0.47	93461584	219052	77.46	428	437	418	557	301	429	426.66	1.19	0	-65907	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	747	-5.90	0.70	12	0.13	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
94	20231213	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	3	2	0.70	87329314	204801	72.42	428	437	418	557	301	429	426.41	1.19	0	-56689	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	749	-5.92	0.70	12	0.12	-73.00	613.00	999	20230413	-56.76	325	20230103	32.92	999	-56.76	20230413	325	32.92	20230103	999	-56.76	20230413	325	32.92	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
95	20231213	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	0	3	0.00	72385614	170159	60.17	428	437	418	557	301	429	425.40	1.19	0	-49514	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	744	-5.88	0.70	12	0.10	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
96	20231213	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	-10	5	-2.33	30341272	71972	25.45	428	430	418	557	301	429	421.57	1.19	0	-26393	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	726	-5.74	0.68	12	0.04	-73.00	613.00	999	20230413	-58.06	325	20230103	28.92	999	-58.06	20230413	325	28.92	20230103	999	-58.06	20230413	325	28.92	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
97	20231213	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-4	5	-0.93	246826	578	0.20	428	428	425	557	301	429	427.03	1.19	0	-47	444	436	428	420	412	440	424	173	128	100	300	1	1	173379837	737	-5.82	0.69	12	0.00	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.12	N	042040	100	173 억		2064765	N	N	0	N	00	N
98	20231212	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	3	2	0.70	120508150	282766	77.56	426	436	420	553	299	426	426.16	1.15	0	74417	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	744	-5.88	0.70	12	0.16	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
99	20231212	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	1	2	0.23	104835785	246222	67.54	426	436	420	553	299	426	425.78	1.15	0	62988	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	740	-5.85	0.70	12	0.14	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
100	20231212	140416	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	2	2	0.47	93019262	218451	59.92	426	436	420	553	299	426	425.81	1.15	0	57971	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	742	-5.86	0.70	12	0.13	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
101	20231212	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	2	2	0.47	69118496	162511	44.58	426	436	420	553	299	426	425.32	1.15	0	29499	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	742	-5.86	0.70	12	0.09	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
102	20231212	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	0	3	0.00	59004939	138838	38.08	426	436	420	553	299	426	424.99	1.15	0	21197	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	739	-5.84	0.69	12	0.08	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
103	20231212	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	1	2	0.23	34314197	80500	22.08	426	436	424	553	299	426	426.26	1.15	0	19233	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	740	-5.85	0.70	12	0.05	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
104	20231212	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	0	3	0.00	27610463	64776	17.77	426	436	424	553	299	426	426.25	1.15	0	17097	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	739	-5.84	0.69	12	0.04	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
105	20231212	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	6	2	1.41	4235413	9931	2.72	426	436	426	553	299	426	426.48	1.15	0	6451	456	440	428	412	400	435	407	173	127	100	290	1	1	173379837	749	-5.92	0.70	12	0.01	-73.00	613.00	999	20230413	-56.76	325	20230103	32.92	999	-56.76	20230413	325	32.92	20230103	999	-56.76	20230413	325	32.92	20230103	0.12	N	042040	100	173 억		1990348	N	N	0	N	00	N
106	20231211	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-9	5	-2.07	155992202	364437	105.40	435	444	416	565	305	435	428.04	1.15	32901	28529	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	739	-5.84	0.69	12	0.21	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
107	20231211	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-9	5	-2.07	146361262	341771	98.85	435	444	416	565	305	435	428.24	1.15	32901	26233	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	739	-5.84	0.69	12	0.20	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
108	20231211	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	-8	5	-1.84	99095578	229997	66.52	435	444	423	565	305	435	430.86	1.15	32901	5043	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	740	-5.85	0.70	12	0.13	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
109	20231211	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	-4	5	-0.92	39865025	91556	26.48	435	444	430	565	305	435	435.42	1.15	32901	-12613	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	747	-5.90	0.70	12	0.05	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
110	20231211	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	-4	5	-0.92	31659203	72527	20.98	435	444	431	565	305	435	436.52	1.15	32901	-11755	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	747	-5.90	0.70	12	0.04	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
111	20231211	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	4	2	0.92	17847022	40703	11.77	435	444	435	565	305	435	438.47	1.15	32901	3741	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	761	-6.01	0.72	12	0.02	-73.00	613.00	999	20230413	-56.06	325	20230103	35.08	999	-56.06	20230413	325	35.08	20230103	999	-56.06	20230413	325	35.08	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
112	20231211	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	3	2	0.69	12535336	28566	8.26	435	444	435	565	305	435	438.82	1.15	32901	3326	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	759	-6.00	0.71	12	0.02	-73.00	613.00	999	20230413	-56.16	325	20230103	34.77	999	-56.16	20230413	325	34.77	20230103	999	-56.16	20230413	325	34.77	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
113	20231211	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	0	3	0.00	2701694	6208	1.80	435	440	435	565	305	435	435.20	1.15	32901	3565	448	441	436	429	424	439	427	173	130	100	300	1	1	173379837	754	-5.96	0.71	12	0.00	-73.00	613.00	999	20230413	-56.46	325	20230103	33.85	999	-56.46	20230413	325	33.85	20230103	999	-56.46	20230413	325	33.85	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
114	20231208	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	-7	5	-1.58	150020088	345500	103.89	437	443	431	574	310	442	434.21	1.15	0	-32972	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	754	-5.96	0.71	12	0.20	-73.00	613.00	999	20230413	-56.46	325	20230103	33.85	999	-56.46	20230413	325	33.85	20230103	999	-56.46	20230413	325	33.85	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
115	20231208	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	-6	5	-1.36	146026374	336320	101.13	437	443	431	574	310	442	434.19	1.15	0	-32438	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	756	-5.97	0.71	12	0.19	-73.00	613.00	999	20230413	-56.36	325	20230103	34.15	999	-56.36	20230413	325	34.15	20230103	999	-56.36	20230413	325	34.15	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
116	20231208	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	-11	5	-2.49	119667100	275591	82.87	437	443	431	574	310	442	434.22	1.15	0	-28603	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	747	-5.90	0.70	12	0.16	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
117	20231208	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	-9	5	-2.04	104956322	241576	72.64	437	443	431	574	310	442	434.47	1.15	0	-21388	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	751	-5.93	0.71	12	0.14	-73.00	613.00	999	20230413	-56.66	325	20230103	33.23	999	-56.66	20230413	325	33.23	20230103	999	-56.66	20230413	325	33.23	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
118	20231208	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	-8	5	-1.81	95975049	220870	66.41	437	443	431	574	310	442	434.53	1.15	0	-17865	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	752	-5.95	0.71	12	0.13	-73.00	613.00	999	20230413	-56.56	325	20230103	33.54	999	-56.56	20230413	325	33.54	20230103	999	-56.56	20230413	325	33.54	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
119	20231208	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	-7	5	-1.58	79739520	183460	55.17	437	443	431	574	310	442	434.64	1.15	0	-18896	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	754	-5.96	0.71	12	0.11	-73.00	613.00	999	20230413	-56.46	325	20230103	33.85	999	-56.46	20230413	325	33.85	20230103	999	-56.46	20230413	325	33.85	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
120	20231208	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	437	-5	5	-1.13	47736135	109665	32.98	437	443	433	574	310	442	435.29	1.15	0	273	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	758	-5.99	0.71	12	0.06	-73.00	613.00	999	20230413	-56.26	325	20230103	34.46	999	-56.26	20230413	325	34.46	20230103	999	-56.26	20230413	325	34.46	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
121	20231208	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	1	2	0.23	1523641	3485	1.05	437	443	437	574	310	442	437.20	1.15	0	-240	462	452	442	432	422	457	437	173	132	100	300	1	1	173379837	768	-6.07	0.72	12	0.00	-73.00	613.00	999	20230413	-55.66	325	20230103	36.31	999	-55.66	20230413	325	36.31	20230103	999	-55.66	20230413	325	36.31	20230103	0.12	N	042040	100	173 억		1994720	N	N	0	N	00	N
122	20231207	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	3	2	0.68	146849642	331992	94.19	432	452	432	570	308	439	442.33	1.16	0	-15818	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	766	-6.05	0.72	12	0.19	-73.00	613.00	999	20230413	-55.76	325	20230103	36.00	999	-55.76	20230413	325	36.00	20230103	999	-55.76	20230413	325	36.00	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
123	20231207	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	2	2	0.46	141925741	320827	91.02	432	452	432	570	308	439	442.37	1.16	0	-16116	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	765	-6.04	0.72	12	0.19	-73.00	613.00	999	20230413	-55.86	325	20230103	35.69	999	-55.86	20230413	325	35.69	20230103	999	-55.86	20230413	325	35.69	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
124	20231207	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	5	2	1.14	115873639	261632	74.22	432	452	432	570	308	439	442.89	1.16	0	-31519	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	770	-6.08	0.72	12	0.15	-73.00	613.00	999	20230413	-55.56	325	20230103	36.62	999	-55.56	20230413	325	36.62	20230103	999	-55.56	20230413	325	36.62	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
125	20231207	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	9	2	2.05	113360095	255987	72.62	432	452	432	570	308	439	442.84	1.16	0	-28792	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	777	-6.14	0.73	12	0.15	-73.00	613.00	999	20230413	-55.16	325	20230103	37.85	999	-55.16	20230413	325	37.85	20230103	999	-55.16	20230413	325	37.85	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
126	20231207	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	1	2	0.23	56799392	129563	36.76	432	446	432	570	308	439	438.39	1.16	0	-27077	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	763	-6.03	0.72	12	0.07	-73.00	613.00	999	20230413	-55.96	325	20230103	35.38	999	-55.96	20230413	325	35.38	20230103	999	-55.96	20230413	325	35.38	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
127	20231207	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	0	3	0.00	39550542	90607	25.71	432	444	432	570	308	439	436.51	1.16	0	-21877	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	761	-6.01	0.72	12	0.05	-73.00	613.00	999	20230413	-56.06	325	20230103	35.08	999	-56.06	20230413	325	35.08	20230103	999	-56.06	20230413	325	35.08	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
128	20231207	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	-3	5	-0.68	21038961	48136	13.66	432	444	432	570	308	439	437.07	1.16	0	-14236	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	756	-5.97	0.71	12	0.03	-73.00	613.00	999	20230413	-56.36	325	20230103	34.15	999	-56.36	20230413	325	34.15	20230103	999	-56.36	20230413	325	34.15	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
129	20231207	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	0	3	0.00	615889	1421	0.40	432	439	432	570	308	439	433.42	1.16	0	-18	458	448	437	427	416	449	428	173	131	100	300	1	1	173379837	761	-6.01	0.72	12	0.00	-73.00	613.00	999	20230413	-56.06	325	20230103	35.08	999	-56.06	20230413	325	35.08	20230103	999	-56.06	20230413	325	35.08	20230103	0.13	N	042040	100	173 억		2010465	N	N	0	N	00	N
130	20231206	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	1	2	0.23	153658474	351487	33.96	439	447	426	569	307	438	437.15	1.17	0	-17664	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	761	-6.01	0.72	12	0.20	-73.00	613.00	999	20230413	-56.06	325	20230103	35.08	999	-56.06	20230413	325	35.08	20230103	999	-56.06	20230413	325	35.08	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
131	20231206	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	0	3	0.00	148908410	340669	32.92	439	447	426	569	307	438	437.09	1.17	0	-17814	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	759	-6.00	0.71	12	0.20	-73.00	613.00	999	20230413	-56.16	325	20230103	34.77	999	-56.16	20230413	325	34.77	20230103	999	-56.16	20230413	325	34.77	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
132	20231206	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	6	2	1.37	140207793	320905	31.01	439	447	426	569	307	438	436.89	1.17	0	-16271	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	770	-6.08	0.72	12	0.19	-73.00	613.00	999	20230413	-55.56	325	20230103	36.62	999	-55.56	20230413	325	36.62	20230103	999	-55.56	20230413	325	36.62	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
133	20231206	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	0	3	0.00	104815353	240666	23.26	439	445	426	569	307	438	435.46	1.17	0	-33478	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	759	-6.00	0.71	12	0.14	-73.00	613.00	999	20230413	-56.16	325	20230103	34.77	999	-56.16	20230413	325	34.77	20230103	999	-56.16	20230413	325	34.77	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
134	20231206	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	1	2	0.23	97851262	224803	21.72	439	445	426	569	307	438	435.20	1.17	0	-33478	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	761	-6.01	0.72	12	0.13	-73.00	613.00	999	20230413	-56.06	325	20230103	35.08	999	-56.06	20230413	325	35.08	20230103	999	-56.06	20230413	325	35.08	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
135	20231206	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	2	2	0.46	72222428	166104	16.05	439	445	426	569	307	438	434.69	1.17	0	-20978	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	763	-6.03	0.72	12	0.10	-73.00	613.00	999	20230413	-55.96	325	20230103	35.38	999	-55.96	20230413	325	35.38	20230103	999	-55.96	20230413	325	35.38	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
136	20231206	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	437	-1	5	-0.23	46595465	107113	10.35	439	445	426	569	307	438	434.84	1.17	0	-30512	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	758	-5.99	0.71	12	0.06	-73.00	613.00	999	20230413	-56.26	325	20230103	34.46	999	-56.26	20230413	325	34.46	20230103	999	-56.26	20230413	325	34.46	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
137	20231206	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	2	2	0.46	6537944	14886	1.44	439	443	438	569	307	438	439.95	1.17	0	-2754	477	457	443	423	409	450	416	173	131	100	300	1	1	173379837	763	-6.03	0.72	12	0.01	-73.00	613.00	999	20230413	-55.96	325	20230103	35.38	999	-55.96	20230413	325	35.38	20230103	999	-55.96	20230413	325	35.38	20230103	0.13	N	042040	100	173 억		2036034	N	N	0	N	00	N
138	20231205	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	4	2	0.92	457380558	1023487	121.24	440	463	429	564	304	434	446.89	1.23	0	-105775	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	759	-6.00	0.71	12	0.59	-73.00	613.00	999	20230413	-56.16	325	20230103	34.77	999	-56.16	20230413	325	34.77	20230103	999	-56.16	20230413	325	34.77	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
139	20231205	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	1	2	0.23	437227470	976827	115.71	440	463	431	564	304	434	447.60	1.23	0	-87020	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	754	-5.96	0.71	12	0.56	-73.00	613.00	999	20230413	-56.46	325	20230103	33.85	999	-56.46	20230413	325	33.85	20230103	999	-56.46	20230413	325	33.85	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
140	20231205	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-2	5	-0.46	419035254	934831	110.73	440	463	432	564	304	434	448.25	1.23	0	-64222	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	749	-5.92	0.70	12	0.54	-73.00	613.00	999	20230413	-56.76	325	20230103	32.92	999	-56.76	20230413	325	32.92	20230103	999	-56.76	20230413	325	32.92	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
141	20231205	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	9	2	2.07	359967964	799566	94.71	440	463	436	564	304	434	450.21	1.23	0	7335	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	768	-6.07	0.72	12	0.46	-73.00	613.00	999	20230413	-55.66	325	20230103	36.31	999	-55.66	20230413	325	36.31	20230103	999	-55.66	20230413	325	36.31	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
142	20231205	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	10	2	2.30	337865124	749738	88.81	440	463	436	564	304	434	450.65	1.23	0	21857	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	770	-6.08	0.72	12	0.43	-73.00	613.00	999	20230413	-55.56	325	20230103	36.62	999	-55.56	20230413	325	36.62	20230103	999	-55.56	20230413	325	36.62	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
143	20231205	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	12	2	2.76	318757330	706581	83.70	440	463	436	564	304	434	451.13	1.23	0	18378	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	773	-6.11	0.73	12	0.41	-73.00	613.00	999	20230413	-55.36	325	20230103	37.23	999	-55.36	20230413	325	37.23	20230103	999	-55.36	20230413	325	37.23	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
144	20231205	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	16	2	3.69	238944335	527581	62.49	440	463	436	564	304	434	452.91	1.23	0	21046	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	780	-6.16	0.73	12	0.30	-73.00	613.00	999	20230413	-54.95	325	20230103	38.46	999	-54.95	20230413	325	38.46	20230103	999	-54.95	20230413	325	38.46	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
145	20231205	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	13	2	3.00	41583036	93821	11.11	440	450	436	564	304	434	443.23	1.23	0	47919	468	450	429	411	390	460	421	173	130	100	300	1	1	173379837	775	-6.12	0.73	12	0.05	-73.00	613.00	999	20230413	-55.26	325	20230103	37.54	999	-55.26	20230413	325	37.54	20230103	999	-55.26	20230413	325	37.54	20230103	0.12	N	042040	100	173 억		2137812	N	N	0	N	00	N
146	20231204	160417	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	18	2	4.33	365191337	842212	167.34	416	447	408	540	292	416	433.61	1.17	0	110307	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	752	-5.95	0.71	12	0.49	-73.00	613.00	999	20230413	-56.56	325	20230103	33.54	999	-56.56	20230413	325	33.54	20230103	999	-56.56	20230413	325	33.54	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
147	20231204	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	25	2	6.01	340913138	786490	156.27	416	447	408	540	292	416	433.46	1.17	0	100817	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	765	-6.04	0.72	12	0.45	-73.00	613.00	999	20230413	-55.86	325	20230103	35.69	999	-55.86	20230413	325	35.69	20230103	999	-55.86	20230413	325	35.69	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
148	20231204	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	23	2	5.53	312027717	720865	143.23	416	447	408	540	292	416	432.85	1.17	0	100389	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	761	-6.01	0.72	12	0.42	-73.00	613.00	999	20230413	-56.06	325	20230103	35.08	999	-56.06	20230413	325	35.08	20230103	999	-56.06	20230413	325	35.08	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
149	20231204	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	25	2	6.01	286343640	662030	131.54	416	447	408	540	292	416	432.52	1.17	0	80504	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	765	-6.04	0.72	12	0.38	-73.00	613.00	999	20230413	-55.86	325	20230103	35.69	999	-55.86	20230413	325	35.69	20230103	999	-55.86	20230413	325	35.69	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
150	20231204	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	27	2	6.49	259231820	600310	119.28	416	447	408	540	292	416	431.83	1.17	0	64421	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	768	-6.07	0.72	12	0.35	-73.00	613.00	999	20230413	-55.66	325	20230103	36.31	999	-55.66	20230413	325	36.31	20230103	999	-55.66	20230413	325	36.31	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
151	20231204	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	19	2	4.57	179036560	418259	83.11	416	447	408	540	292	416	428.05	1.17	0	71862	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	754	-5.96	0.71	12	0.24	-73.00	613.00	999	20230413	-56.46	325	20230103	33.85	999	-56.46	20230413	325	33.85	20230103	999	-56.46	20230413	325	33.85	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
152	20231204	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	9	2	2.16	51691381	123881	24.61	416	425	408	540	292	416	417.27	1.17	0	23951	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	737	-5.82	0.69	12	0.07	-73.00	613.00	999	20230413	-57.46	325	20230103	30.77	999	-57.46	20230413	325	30.77	20230103	999	-57.46	20230413	325	30.77	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
153	20231204	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	-1	5	-0.24	2029877	4903	0.97	416	416	412	540	292	416	414.01	1.17	0	-649	449	432	415	398	381	441	407	173	124	100	290	1	1	173379837	720	-5.68	0.68	12	0.00	-73.00	613.00	999	20230413	-58.46	325	20230103	27.69	999	-58.46	20230413	325	27.69	20230103	999	-58.46	20230413	325	27.69	20230103	0.12	N	042040	100	173 억		2037085	N	N	0	N	00	N
154	20231201	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	12	2	2.97	208480573	503073	189.33	404	432	398	525	283	404	414.41	1.14	0	59942	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	721	-5.70	0.68	12	0.29	-73.00	613.00	999	20230413	-58.36	325	20230103	28.00	999	-58.36	20230413	325	28.00	20230103	999	-58.36	20230413	325	28.00	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N
155	20231201	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	16	2	3.96	199209609	480851	180.97	404	432	398	525	283	404	414.29	1.14	0	65818	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	728	-5.75	0.69	12	0.28	-73.00	613.00	999	20230413	-57.96	325	20230103	29.23	999	-57.96	20230413	325	29.23	20230103	999	-57.96	20230413	325	29.23	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N
156	20231201	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	19	2	4.70	169717052	410799	154.60	404	432	398	525	283	404	413.14	1.14	0	58963	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	733	-5.79	0.69	12	0.24	-73.00	613.00	999	20230413	-57.66	325	20230103	30.15	999	-57.66	20230413	325	30.15	20230103	999	-57.66	20230413	325	30.15	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N
157	20231201	130414	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	8	2	1.98	100973881	248535	93.54	404	418	398	525	283	404	406.28	1.14	0	56336	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	714	-5.64	0.67	12	0.14	-73.00	613.00	999	20230413	-58.76	325	20230103	26.77	999	-58.76	20230413	325	26.77	20230103	999	-58.76	20230413	325	26.77	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N
158	20231201	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	4	2	0.99	55776838	138280	52.04	404	411	398	525	283	404	403.36	1.14	0	24724	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	707	-5.59	0.67	12	0.08	-73.00	613.00	999	20230413	-59.16	325	20230103	25.54	999	-59.16	20230413	325	25.54	20230103	999	-59.16	20230413	325	25.54	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N
159	20231201	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-1	5	-0.25	40030789	99646	37.50	404	404	398	525	283	404	401.73	1.14	0	27072	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	699	-5.52	0.66	12	0.06	-73.00	613.00	999	20230413	-59.66	325	20230103	24.00	999	-59.66	20230413	325	24.00	20230103	999	-59.66	20230413	325	24.00	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N
160	20231201	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-1	5	-0.25	17799956	44430	16.72	404	404	398	525	283	404	400.63	1.14	0	5906	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	699	-5.52	0.66	12	0.03	-73.00	613.00	999	20230413	-59.66	325	20230103	24.00	999	-59.66	20230413	325	24.00	20230103	999	-59.66	20230413	325	24.00	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N
161	20231201	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	0	3	0.00	52520	130	0.05	404	404	404	525	283	404	404.00	1.14	0	0	410	406	401	397	392	409	400	173	121	100	280	1	1	173379837	700	-5.53	0.66	12	0.00	-73.00	613.00	999	20230413	-59.56	325	20230103	24.31	999	-59.56	20230413	325	24.31	20230103	999	-59.56	20230413	325	24.31	20230103	0.12	N	042040	100	173 억		1970656	N	N	0	N	00	N