KissMeData/058450/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	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
3	20231229	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
4	20231229	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
5	20231229	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
6	20231229	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
7	20231229	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
8	20231229	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
9	20231229	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	157791030	51494	141.42	2960	3180	2940	3845	2075	2960	3065.23	4.98	-806	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		519858	N	N	0	N	00	N
10	20231228	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	75	2	2.53	156729830	51144	140.46	2960	3180	2940	3845	2075	2960	3065.23	4.99	0	165	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	317	-2.53	2.14	12	0.49	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
11	20231228	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	65	2	2.20	147489125	48095	132.09	2960	3180	2940	3845	2075	2960	3066.62	4.99	0	149	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	316	-2.52	2.13	12	0.46	-1199.00	1417.00	9879	20230106	-69.38	2221	20231024	36.20	9879	-69.38	20230106	2221	36.20	20231024	3865	-21.73	20231213	398	660.05	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
12	20231228	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	70	2	2.36	144262395	47017	129.13	2960	3180	2940	3845	2075	2960	3068.30	4.99	0	-205	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	316	-2.53	2.14	12	0.45	-1199.00	1417.00	9879	20230106	-69.33	2221	20231024	36.43	9879	-69.33	20230106	2221	36.43	20231024	3865	-21.60	20231213	398	661.31	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
13	20231228	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	60	2	2.03	134989660	43944	120.69	2960	3180	2940	3845	2075	2960	3071.86	4.99	0	-172	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	315	-2.52	2.13	12	0.42	-1199.00	1417.00	9879	20230106	-69.43	2221	20231024	35.97	9879	-69.43	20230106	2221	35.97	20231024	3865	-21.86	20231213	398	658.79	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
14	20231228	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	40	2	1.35	131837335	42902	117.83	2960	3180	2940	3845	2075	2960	3072.99	4.99	0	-13	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	313	-2.50	2.12	12	0.41	-1199.00	1417.00	9879	20230106	-69.63	2221	20231024	35.07	9879	-69.63	20230106	2221	35.07	20231024	3865	-22.38	20231213	398	653.77	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
15	20231228	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	100	2	3.38	118302220	38462	105.63	2960	3180	2940	3845	2075	2960	3075.82	4.99	0	166	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	319	-2.55	2.16	12	0.37	-1199.00	1417.00	9879	20230106	-69.03	2221	20231024	37.78	9879	-69.03	20230106	2221	37.78	20231024	3865	-20.83	20231213	398	668.84	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
16	20231228	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	115	2	3.89	53257490	17407	47.81	2960	3150	2940	3845	2075	2960	3059.54	4.99	0	621	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	321	-2.56	2.17	12	0.17	-1199.00	1417.00	9879	20230106	-68.87	2221	20231024	38.45	9879	-68.87	20230106	2221	38.45	20231024	3865	-20.44	20231213	398	672.61	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
17	20231228	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-20	5	-0.68	7308770	2472	6.79	2960	2960	2940	3845	2075	2960	2956.62	4.99	0	231	3066	3012	2936	2882	2806	2975	2845	52	885	500	1770	5	1	10430549	307	-2.45	2.07	12	0.02	-1199.00	1417.00	9879	20230106	-70.24	2221	20231024	32.37	9879	-70.24	20230106	2221	32.37	20231024	3865	-23.93	20231213	398	638.69	20231024	0.00	N	058450	500	52 억		520664	N	N	0	N	00	N
18	20231227	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-45	5	-1.50	105445280	36408	63.06	2975	2990	2860	3905	2105	3005	2896.20	5.00	0	-668	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	309	-2.47	2.09	12	0.35	-1199.00	1417.00	9879	20230106	-70.04	2221	20231024	33.27	9879	-70.04	20230106	2221	33.27	20231024	3865	-23.42	20231213	398	643.72	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
19	20231227	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-135	5	-4.49	96728750	33407	57.86	2975	2990	2860	3905	2105	3005	2895.46	5.00	0	681	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	299	-2.39	2.03	12	0.32	-1199.00	1417.00	9879	20230106	-70.95	2221	20231024	29.22	9879	-70.95	20230106	2221	29.22	20231024	3865	-25.74	20231213	398	621.11	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
20	20231227	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-100	5	-3.33	85474905	29489	51.08	2975	2990	2860	3905	2105	3005	2898.54	5.00	0	1187	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	303	-2.42	2.05	12	0.28	-1199.00	1417.00	9879	20230106	-70.59	2221	20231024	30.80	9879	-70.59	20230106	2221	30.80	20231024	3865	-24.84	20231213	398	629.90	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
21	20231227	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-75	5	-2.50	69909695	24123	41.78	2975	2990	2860	3905	2105	3005	2898.05	5.00	0	1403	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	306	-2.44	2.07	12	0.23	-1199.00	1417.00	9879	20230106	-70.34	2221	20231024	31.92	9879	-70.34	20230106	2221	31.92	20231024	3865	-24.19	20231213	398	636.18	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
22	20231227	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-110	5	-3.66	69230350	23889	41.38	2975	2990	2860	3905	2105	3005	2898.00	5.00	0	1404	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	302	-2.41	2.04	12	0.23	-1199.00	1417.00	9879	20230106	-70.70	2221	20231024	30.35	9879	-70.70	20230106	2221	30.35	20231024	3865	-25.10	20231213	398	627.39	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
23	20231227	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-60	5	-2.00	63877240	22049	38.19	2975	2990	2860	3905	2105	3005	2897.06	5.00	0	1487	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	307	-2.46	2.08	12	0.21	-1199.00	1417.00	9879	20230106	-70.19	2221	20231024	32.60	9879	-70.19	20230106	2221	32.60	20231024	3865	-23.80	20231213	398	639.95	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
24	20231227	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-85	5	-2.83	57926175	20020	34.68	2975	2990	2860	3905	2105	3005	2893.42	5.00	0	694	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	305	-2.44	2.06	12	0.19	-1199.00	1417.00	9879	20230106	-70.44	2221	20231024	31.47	9879	-70.44	20230106	2221	31.47	20231024	3865	-24.45	20231213	398	633.67	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
25	20231227	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-95	5	-3.16	11782905	4004	6.94	2975	2990	2895	3905	2105	3005	2942.78	5.00	0	71	3228	3116	3008	2896	2788	3115	2895	52	900	500	1800	5	1	10430549	304	-2.43	2.05	12	0.04	-1199.00	1417.00	9879	20230106	-70.54	2221	20231024	31.02	9879	-70.54	20230106	2221	31.02	20231024	3865	-24.71	20231213	398	631.16	20231024	0.00	N	058450	500	52 억		521342	N	N	0	N	00	N
26	20231226	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-125	5	-3.99	172723685	57483	26.60	3005	3120	2900	4065	2195	3130	3004.78	5.02	0	-2223	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	313	-2.51	2.12	12	0.55	-1199.00	1417.00	9879	20230106	-69.58	2221	20231024	35.30	9879	-69.58	20230106	2221	35.30	20231024	3865	-22.25	20231213	398	655.03	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
27	20231226	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-130	5	-4.15	155442360	51730	23.94	3005	3120	2900	4065	2195	3130	3004.88	5.02	0	-2119	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	313	-2.50	2.12	12	0.50	-1199.00	1417.00	9879	20230106	-69.63	2221	20231024	35.07	9879	-69.63	20230106	2221	35.07	20231024	3865	-22.38	20231213	398	653.77	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
28	20231226	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-135	5	-4.31	134284995	44664	20.67	3005	3120	2900	4065	2195	3130	3006.56	5.02	0	-1247	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	312	-2.50	2.11	12	0.43	-1199.00	1417.00	9879	20230106	-69.68	2221	20231024	34.85	9879	-69.68	20230106	2221	34.85	20231024	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
29	20231226	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-150	5	-4.79	125735500	41797	19.34	3005	3120	2900	4065	2195	3130	3008.24	5.02	0	-1087	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	311	-2.49	2.10	12	0.40	-1199.00	1417.00	9879	20230106	-69.83	2221	20231024	34.17	9879	-69.83	20230106	2221	34.17	20231024	3865	-22.90	20231213	398	648.74	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
30	20231226	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-140	5	-4.47	112629925	37425	17.32	3005	3120	2900	4065	2195	3130	3009.48	5.02	0	-563	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	312	-2.49	2.11	12	0.36	-1199.00	1417.00	9879	20230106	-69.73	2221	20231024	34.62	9879	-69.73	20230106	2221	34.62	20231024	3865	-22.64	20231213	398	651.26	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
31	20231226	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-135	5	-4.31	106303855	35306	16.34	3005	3120	2900	4065	2195	3130	3010.93	5.02	0	-373	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	312	-2.50	2.11	12	0.34	-1199.00	1417.00	9879	20230106	-69.68	2221	20231024	34.85	9879	-69.68	20230106	2221	34.85	20231024	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
32	20231226	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-95	5	-3.04	59255335	19643	9.09	3005	3120	2975	4065	2195	3130	3016.61	5.02	0	-1105	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	317	-2.53	2.14	12	0.19	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	9879	-69.28	20230106	2221	36.65	20231024	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
33	20231226	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-125	5	-3.99	16189095	5394	2.50	3005	3090	2975	4065	2195	3130	3001.32	5.02	0	37	3690	3410	3165	2885	2640	3287	2762	52	935	500	1870	5	1	10430549	313	-2.51	2.12	12	0.05	-1199.00	1417.00	9879	20230106	-69.58	2221	20231024	35.30	9879	-69.58	20230106	2221	35.30	20231024	3865	-22.25	20231213	398	655.03	20231024	0.00	N	058450	500	52 억		523696	N	N	0	N	00	N
34	20231222	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	90	2	2.96	682981350	215875	92.05	3440	3445	2920	3950	2130	3040	3163.80	5.40	0	-39347	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	326	-2.61	2.21	12	2.07	-1199.00	1417.00	9879	20230106	-68.32	2221	20231024	40.93	9879	-68.32	20230106	2221	40.93	20231024	3865	-19.02	20231213	398	686.43	20231024	0.01	N	058450	500	52 억		563563	N	N	0	N	00	N
35	20231222	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-15	5	-0.49	646132415	203908	86.94	3440	3445	2920	3950	2130	3040	3168.74	5.40	0	-37988	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	316	-2.52	2.13	12	1.95	-1199.00	1417.00	9879	20230106	-69.38	2221	20231024	36.20	9879	-69.38	20230106	2221	36.20	20231024	3865	-21.73	20231213	398	660.05	20231024	0.01	N	058450	500	52 억		563563	N	N	0	N	00	N
36	20231222	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-65	5	-2.14	592841920	185991	79.30	3440	3445	2965	3950	2130	3040	3187.48	5.40	0	-34427	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	310	-2.48	2.10	12	1.78	-1199.00	1417.00	9879	20230106	-69.89	2221	20231024	33.95	9879	-69.89	20230106	2221	33.95	20231024	3865	-23.03	20231213	398	647.49	20231024	0.01	N	058450	500	52 억		563563	N	N	0	N	00	N
37	20231222	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-75	5	-2.47	579703075	181581	77.42	3440	3445	2965	3950	2130	3040	3192.53	5.40	0	-34250	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	309	-2.47	2.09	12	1.74	-1199.00	1417.00	9879	20230106	-69.99	2221	20231024	33.50	9879	-69.99	20230106	2221	33.50	20231024	3865	-23.29	20231213	398	644.97	20231024	0.01	N	058450	500	52 억		563563	N	N	0	N	00	N
38	20231222	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	25	2	0.82	561732660	175620	74.88	3440	3445	2970	3950	2130	3040	3198.57	5.40	0	-33822	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	320	-2.56	2.16	12	1.68	-1199.00	1417.00	9879	20230106	-68.97	2221	20231024	38.00	9879	-68.97	20230106	2221	38.00	20231024	3865	-20.70	20231213	398	670.10	20231024	0.01	N	058450	500	52 억		563563	N	N	0	N	00	N
39	20231222	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	20	2	0.66	507137220	157509	67.16	3440	3445	3040	3950	2130	3040	3219.73	5.40	0	-32592	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	319	-2.55	2.16	12	1.51	-1199.00	1417.00	9879	20230106	-69.03	2221	20231024	37.78	9879	-69.03	20230106	2221	37.78	20231024	3865	-20.83	20231213	398	668.84	20231024	0.01	N	058450	500	52 억		563563	N	N	0	N	00	N
40	20231222	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	35	2	1.15	480258510	148710	63.41	3440	3445	3040	3950	2130	3040	3229.50	5.40	0	-32079	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	321	-2.56	2.17	12	1.43	-1199.00	1417.00	9879	20230106	-68.87	2221	20231024	38.45	9879	-68.87	20230106	2221	38.45	20231024	3865	-20.44	20231213	398	672.61	20231024	0.01	N	058450	500	52 억		563563	N	N	0	N	00	N
41	20231222	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	60	2	1.97	225850915	67667	28.85	3440	3445	3100	3950	2130	3040	3337.68	5.40	0	-8153	3440	3240	3080	2880	2720	3160	2800	52	910	500	1820	5	1	10430549	323	-2.59	2.19	12	0.65	-1199.00	1417.00	9879	20230106	-68.62	2221	20231024	39.58	9879	-68.62	20230106	2221	39.58	20231024	3865	-19.79	20231213	398	678.89	20231024	0.01	N	058450	500	52 억		563563	Y	N	0	N	00	N
42	20231221	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-60	5	-1.94	603761235	193377	19.20	3155	3280	2920	4030	2170	3100	3122.22	5.35	0	4944	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	317	-2.54	2.15	12	1.85	-1199.00	1417.00	10103	20221219	-69.91	2221	20231024	36.88	9879	-69.23	20230106	2221	36.88	20231024	3865	-21.35	20231213	398	663.82	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
43	20231221	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	15	2	0.48	593223120	189927	18.86	3155	3280	2920	4030	2170	3100	3123.43	5.35	0	5676	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	325	-2.60	2.20	12	1.82	-1199.00	1417.00	10103	20221219	-69.17	2221	20231024	40.25	9879	-68.47	20230106	2221	40.25	20231024	3865	-19.40	20231213	398	682.66	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
44	20231221	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	105	2	3.39	445040280	143144	14.22	3155	3220	2920	4030	2170	3100	3109.04	5.35	0	-357	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	334	-2.67	2.26	12	1.37	-1199.00	1417.00	10103	20221219	-68.28	2221	20231024	44.30	9879	-67.56	20230106	2221	44.30	20231024	3865	-17.08	20231213	398	705.28	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
45	20231221	130537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-70	5	-2.26	329020880	106414	10.57	3155	3200	2920	4030	2170	3100	3091.89	5.35	0	-3518	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	316	-2.53	2.14	12	1.02	-1199.00	1417.00	10103	20221219	-70.01	2221	20231024	36.43	9879	-69.33	20230106	2221	36.43	20231024	3865	-21.60	20231213	398	661.31	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
46	20231221	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-50	5	-1.61	316209690	102202	10.15	3155	3200	2920	4030	2170	3100	3093.97	5.35	0	-3086	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	318	-2.54	2.15	12	0.98	-1199.00	1417.00	10103	20221219	-69.81	2221	20231024	37.33	9879	-69.13	20230106	2221	37.33	20231024	3865	-21.09	20231213	398	666.33	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
47	20231221	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-135	5	-4.35	273376210	88219	8.76	3155	3200	2920	4030	2170	3100	3098.84	5.35	0	-652	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	309	-2.47	2.09	12	0.85	-1199.00	1417.00	10103	20221219	-70.65	2221	20231024	33.50	9879	-69.99	20230106	2221	33.50	20231024	3865	-23.29	20231213	398	644.97	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
48	20231221	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-30	5	-0.97	220949335	70763	7.03	3155	3200	3045	4030	2170	3100	3122.39	5.35	0	-3552	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	320	-2.56	2.17	12	0.68	-1199.00	1417.00	10103	20221219	-69.61	2221	20231024	38.23	9879	-68.92	20230106	2221	38.23	20231024	3865	-20.57	20231213	398	671.36	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
49	20231221	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-10	5	-0.32	66302210	21142	2.10	3155	3165	3090	4030	2170	3100	3136.05	5.35	0	-1553	3636	3367	3021	2752	2406	3502	2887	52	930	500	1860	5	1	10430549	322	-2.58	2.18	12	0.20	-1199.00	1417.00	10103	20221219	-69.42	2221	20231024	39.13	9879	-68.72	20230106	2221	39.13	20231024	3865	-20.05	20231213	398	676.38	20231024	0.01	N	058450	500	52 억		558139	N	N	0	N	00	N
50	20231220	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	425	2	15.89	3041614850	1003432	131.57	2700	3290	2675	3475	1875	2675	3031.34	4.91	0	46016	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	323	-2.59	2.19	12	9.62	-1199.00	1417.00	10159	20221216	-69.49	2221	20231024	39.58	9879	-68.62	20230106	2221	39.58	20231024	3865	-19.79	20231213	398	678.89	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
51	20231220	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	380	2	14.21	2896735380	956736	125.44	2700	3290	2675	3475	1875	2675	3027.94	4.91	0	41183	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	319	-2.55	2.16	12	9.17	-1199.00	1417.00	10159	20221216	-69.93	2221	20231024	37.55	9879	-69.08	20230106	2221	37.55	20231024	3865	-20.96	20231213	398	667.59	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
52	20231220	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	335	2	12.52	2759929490	911582	119.52	2700	3290	2675	3475	1875	2675	3027.85	4.91	0	36626	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	314	-2.51	2.12	12	8.74	-1199.00	1417.00	10159	20221216	-70.37	2221	20231024	35.52	9879	-69.53	20230106	2221	35.52	20231024	3865	-22.12	20231213	398	656.28	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
53	20231220	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	385	2	14.39	2367953595	784953	102.92	2700	3290	2675	3475	1875	2675	3016.93	4.91	0	19255	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	319	-2.55	2.16	12	7.53	-1199.00	1417.00	10159	20221216	-69.88	2221	20231024	37.78	9879	-69.03	20230106	2221	37.78	20231024	3865	-20.83	20231213	398	668.84	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
54	20231220	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	180	2	6.73	876871020	304291	39.90	2700	3075	2675	3475	1875	2675	2882.08	4.91	0	20552	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	298	-2.38	2.01	12	2.92	-1199.00	1417.00	10159	20221216	-71.90	2221	20231024	28.55	9879	-71.10	20230106	2221	28.55	20231024	3865	-26.13	20231213	398	617.34	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
55	20231220	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	120	2	4.49	298573985	107886	14.15	2700	2920	2675	3475	1875	2675	2767.99	4.91	0	18211	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	292	-2.33	1.97	12	1.03	-1199.00	1417.00	10159	20221216	-72.49	2221	20231024	25.84	9879	-71.71	20230106	2221	25.84	20231024	3865	-27.68	20231213	398	602.26	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
56	20231220	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	70	2	2.62	173352460	63474	8.32	2700	2795	2675	3475	1875	2675	2731.59	4.91	0	8163	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	286	-2.29	1.94	12	0.61	-1199.00	1417.00	10159	20221216	-72.98	2221	20231024	23.59	9879	-72.21	20230106	2221	23.59	20231024	3865	-28.98	20231213	398	589.70	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
57	20231220	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	10	2	0.37	44970390	16691	2.19	2700	2715	2675	3475	1875	2675	2694.98	4.91	0	-206	3158	2916	2688	2446	2218	3037	2567	52	800	500	1600	5	1	10430549	280	-2.24	1.89	12	0.16	-1199.00	1417.00	10159	20221216	-73.57	2221	20231024	20.89	9879	-72.82	20230106	2221	20.89	20231024	3865	-30.53	20231213	398	574.62	20231024	0.01	N	058450	500	52 억		512155	N	N	0	N	00	N
58	20231219	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	240	2	9.86	2100310795	762229	1198.81	2480	2930	2460	3165	1705	2435	2755.55	5.01	0	-10385	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	279	-2.23	1.89	12	7.31	-1199.00	1417.00	10382	20221215	-74.23	2221	20231024	20.44	9879	-72.92	20230106	2221	20.44	20231024	3865	-30.79	20231213	398	572.11	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
59	20231219	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	200	2	8.21	2067372395	749888	1179.40	2480	2930	2460	3165	1705	2435	2756.91	5.01	0	-10185	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	275	-2.20	1.86	12	7.19	-1199.00	1417.00	10382	20221215	-74.62	2221	20231024	18.64	9879	-73.33	20230106	2221	18.64	20231024	3865	-31.82	20231213	398	562.06	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
60	20231219	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	170	2	6.98	2027345930	734709	1155.53	2480	2930	2460	3165	1705	2435	2759.39	5.01	0	-10723	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	272	-2.17	1.84	12	7.04	-1199.00	1417.00	10382	20221215	-74.91	2221	20231024	17.29	9879	-73.63	20230106	2221	17.29	20231024	3865	-32.60	20231213	398	554.52	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
61	20231219	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	180	2	7.39	1972596930	713933	1122.85	2480	2930	2460	3165	1705	2435	2763.00	5.01	0	-11625	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	273	-2.18	1.85	12	6.84	-1199.00	1417.00	10382	20221215	-74.81	2221	20231024	17.74	9879	-73.53	20230106	2221	17.74	20231024	3865	-32.34	20231213	398	557.04	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
62	20231219	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	210	2	8.62	1940509220	701791	1103.76	2480	2930	2460	3165	1705	2435	2765.08	5.01	0	-11442	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	276	-2.21	1.87	12	6.73	-1199.00	1417.00	10382	20221215	-74.52	2221	20231024	19.09	9879	-73.23	20230106	2221	19.09	20231024	3865	-31.57	20231213	398	564.57	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
63	20231219	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	240	2	9.86	1881660610	679682	1068.98	2480	2930	2460	3165	1705	2435	2768.44	5.01	0	-11096	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	279	-2.23	1.89	12	6.52	-1199.00	1417.00	10382	20221215	-74.23	2221	20231024	20.44	9879	-72.92	20230106	2221	20.44	20231024	3865	-30.79	20231213	398	572.11	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
64	20231219	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	120	2	4.93	1694578030	608873	957.62	2480	2930	2460	3165	1705	2435	2783.14	5.01	0	-12792	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	267	-2.13	1.80	12	5.84	-1199.00	1417.00	10382	20221215	-75.39	2221	20231024	15.04	9879	-74.14	20230106	2221	15.04	20231024	3865	-33.89	20231213	398	541.96	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
65	20231219	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	215	2	8.83	44057850	16877	26.54	2480	2700	2460	3165	1705	2435	2610.53	5.01	0	1355	2575	2505	2450	2380	2325	2477	2352	52	730	500	1460	5	1	10430549	276	-2.21	1.87	12	0.16	-1199.00	1417.00	10382	20221215	-74.48	2221	20231024	19.32	9879	-73.18	20230106	2221	19.32	20231024	3865	-31.44	20231213	398	565.83	20231024	0.01	N	058450	500	52 억		522504	N	N	0	N	00	N
66	20231218	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	35	2	1.46	154962970	63558	45.45	2490	2520	2395	3120	1680	2400	2438.14	4.95	0	5965	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	254	-2.03	1.72	12	0.61	-1199.00	1417.00	10382	20221215	-76.55	2221	20231024	9.64	9879	-75.35	20230106	2221	9.64	20231024	3865	-37.00	20231213	398	511.81	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
67	20231218	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	30	2	1.25	142945325	58624	41.92	2490	2520	2395	3120	1680	2400	2438.34	4.95	0	5274	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	253	-2.03	1.71	12	0.56	-1199.00	1417.00	10382	20221215	-76.59	2221	20231024	9.41	9879	-75.40	20230106	2221	9.41	20231024	3865	-37.13	20231213	398	510.55	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
68	20231218	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	40	2	1.67	134692255	55226	39.49	2490	2520	2395	3120	1680	2400	2438.93	4.95	0	4193	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	255	-2.04	1.72	12	0.53	-1199.00	1417.00	10382	20221215	-76.50	2221	20231024	9.86	9879	-75.30	20230106	2221	9.86	20231024	3865	-36.87	20231213	398	513.07	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
69	20231218	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	40	2	1.67	133481515	54728	39.13	2490	2520	2395	3120	1680	2400	2439.00	4.95	0	4149	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	255	-2.04	1.72	12	0.52	-1199.00	1417.00	10382	20221215	-76.50	2221	20231024	9.86	9879	-75.30	20230106	2221	9.86	20231024	3865	-36.87	20231213	398	513.07	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
70	20231218	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	45	2	1.88	103624440	42429	30.34	2490	2520	2395	3120	1680	2400	2442.30	4.95	0	1913	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	255	-2.04	1.73	12	0.41	-1199.00	1417.00	10382	20221215	-76.45	2221	20231024	10.09	9879	-75.25	20230106	2221	10.09	20231024	3865	-36.74	20231213	398	514.32	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
71	20231218	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	25	2	1.04	82494165	33718	24.11	2490	2520	2395	3120	1680	2400	2446.59	4.95	0	1645	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	253	-2.02	1.71	12	0.32	-1199.00	1417.00	10382	20221215	-76.64	2221	20231024	9.19	9879	-75.45	20230106	2221	9.19	20231024	3865	-37.26	20231213	398	509.30	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
72	20231218	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	15	2	0.62	62352485	25381	18.15	2490	2520	2395	3120	1680	2400	2456.66	4.95	0	1330	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	252	-2.01	1.70	12	0.24	-1199.00	1417.00	10382	20221215	-76.74	2221	20231024	8.73	9879	-75.55	20230106	2221	8.73	20231024	3865	-37.52	20231213	398	506.78	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
73	20231218	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	75	2	3.12	17839190	7186	5.14	2490	2520	2450	3120	1680	2400	2482.49	4.95	0	0	2746	2572	2486	2312	2226	2530	2270	52	720	500	1440	5	1	10430549	258	-2.06	1.75	12	0.07	-1199.00	1417.00	10382	20221215	-76.16	2221	20231024	11.44	9879	-74.95	20230106	2221	11.44	20231024	3865	-35.96	20231213	398	521.86	20231024	0.01	N	058450	500	52 억		516551	N	N	0	N	00	N
74	20231215	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-200	5	-7.69	356863990	139656	40.95	2655	2660	2400	3380	1820	2600	2555.48	4.94	0	842	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	250	-2.00	1.69	12	1.34	-1199.00	1417.00	10577	20221213	-77.31	2221	20231024	8.06	9879	-75.71	20230106	2221	8.06	20231024	3865	-37.90	20231213	398	503.02	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
75	20231215	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-95	5	-3.65	320667665	124850	36.61	2655	2660	2475	3380	1820	2600	2568.42	4.94	0	4709	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	261	-2.09	1.77	12	1.20	-1199.00	1417.00	10577	20221213	-76.32	2221	20231024	12.79	9879	-74.64	20230106	2221	12.79	20231024	3865	-35.19	20231213	398	529.40	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
76	20231215	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-40	5	-1.54	301436390	117197	34.36	2655	2660	2475	3380	1820	2600	2572.05	4.94	0	1229	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	267	-2.14	1.81	12	1.12	-1199.00	1417.00	10577	20221213	-75.80	2221	20231024	15.26	9879	-74.09	20230106	2221	15.26	20231024	3865	-33.76	20231213	398	543.22	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
77	20231215	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-95	5	-3.65	277451425	107658	31.56	2655	2660	2500	3380	1820	2600	2577.16	4.94	0	1533	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	261	-2.09	1.77	12	1.03	-1199.00	1417.00	10577	20221213	-76.32	2221	20231024	12.79	9879	-74.64	20230106	2221	12.79	20231024	3865	-35.19	20231213	398	529.40	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
78	20231215	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-75	5	-2.88	225521630	86982	25.50	2655	2660	2500	3380	1820	2600	2592.74	4.94	0	1579	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	263	-2.11	1.78	12	0.83	-1199.00	1417.00	10577	20221213	-76.13	2221	20231024	13.69	9879	-74.44	20230106	2221	13.69	20231024	3865	-34.67	20231213	398	534.42	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
79	20231215	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-20	5	-0.77	188214445	72414	21.23	2655	2660	2550	3380	1820	2600	2599.14	4.94	0	3140	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	269	-2.15	1.82	12	0.69	-1199.00	1417.00	10577	20221213	-75.61	2221	20231024	16.16	9879	-73.88	20230106	2221	16.16	20231024	3865	-33.25	20231213	398	548.24	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
80	20231215	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-15	5	-0.58	126339095	48674	14.27	2655	2655	2550	3380	1820	2600	2595.62	4.94	0	4195	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	270	-2.16	1.82	12	0.47	-1199.00	1417.00	10577	20221213	-75.56	2221	20231024	16.39	9879	-73.83	20230106	2221	16.39	20231024	3865	-33.12	20231213	398	549.50	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
81	20231215	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-25	5	-0.96	45219120	17238	5.05	2655	2655	2570	3380	1820	2600	2623.22	4.94	0	0	3093	2846	2673	2426	2253	2760	2340	52	780	500	1560	5	1	10430549	269	-2.15	1.82	12	0.17	-1199.00	1417.00	10577	20221213	-75.65	2221	20231024	15.94	9879	-73.93	20230106	2221	15.94	20231024	3865	-33.38	20231213	398	546.98	20231024	0.00	N	058450	500	52 억		515776	N	N	0	N	00	N
82	20231214	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-250	5	-8.77	895676440	340387	12.24	2920	2920	2500	3705	1995	2850	2631.35	5.15	0	-21225	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	271	-2.17	1.83	12	3.26	-1199.00	1417.00	10605	20221212	-75.48	2221	20231024	17.06	9879	-73.68	20230106	2221	17.06	20231024	3865	-32.73	20231213	398	553.27	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
83	20231214	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-185	5	-6.49	874244700	332205	11.94	2920	2920	2500	3705	1995	2850	2631.64	5.15	0	-20683	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	278	-2.22	1.88	12	3.18	-1199.00	1417.00	10605	20221212	-74.87	2221	20231024	19.99	9879	-73.02	20230106	2221	19.99	20231024	3865	-31.05	20231213	398	569.60	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
84	20231214	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-245	5	-8.60	835679360	317528	11.41	2920	2920	2500	3705	1995	2850	2631.83	5.15	0	-21012	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	272	-2.17	1.84	12	3.04	-1199.00	1417.00	10605	20221212	-75.44	2221	20231024	17.29	9879	-73.63	20230106	2221	17.29	20231024	3865	-32.60	20231213	398	554.52	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
85	20231214	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-275	5	-9.65	788940425	299428	10.76	2920	2920	2500	3705	1995	2850	2634.83	5.15	0	-21789	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	269	-2.15	1.82	12	2.87	-1199.00	1417.00	10605	20221212	-75.72	2221	20231024	15.94	9879	-73.93	20230106	2221	15.94	20231024	3865	-33.38	20231213	398	546.98	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
86	20231214	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-280	5	-9.82	733121505	277864	9.99	2920	2920	2500	3705	1995	2850	2638.42	5.15	0	-20345	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	268	-2.14	1.81	12	2.66	-1199.00	1417.00	10605	20221212	-75.77	2221	20231024	15.71	9879	-73.99	20230106	2221	15.71	20231024	3865	-33.51	20231213	398	545.73	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
87	20231214	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-230	5	-8.07	645542720	243486	8.75	2920	2920	2500	3705	1995	2850	2651.25	5.15	0	-18132	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	273	-2.19	1.85	12	2.33	-1199.00	1417.00	10605	20221212	-75.29	2221	20231024	17.96	9879	-73.48	20230106	2221	17.96	20231024	3865	-32.21	20231213	398	558.29	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
88	20231214	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-305	5	-10.70	529229550	198681	7.14	2920	2920	2500	3705	1995	2850	2663.71	5.15	0	-12320	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	265	-2.12	1.80	12	1.90	-1199.00	1417.00	10605	20221212	-76.00	2221	20231024	14.59	9879	-74.24	20230106	2221	14.59	20231024	3865	-34.15	20231213	398	539.45	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
89	20231214	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-80	5	-2.81	112405105	40620	1.46	2920	2920	2700	3705	1995	2850	2767.24	5.15	0	-3946	4203	3526	3188	2511	2173	3357	2342	52	855	500	1710	5	1	10430549	289	-2.31	1.95	12	0.39	-1199.00	1417.00	10605	20221212	-73.88	2221	20231024	24.72	9879	-71.96	20230106	2221	24.72	20231024	3865	-28.33	20231213	398	595.98	20231024	0.00	N	058450	500	52 억		537012	N	N	0	N	00	N
90	20231213	160528	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2850	-515	5	-15.30	8885922175	2774154	192.52	2965	3865	2850	4370	2360	3365	3203.27	5.58	0	-46168	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	297	-2.38	2.01	12	26.60	-1199.00	1417.00	10773	20221209	-73.54	2221	20231024	28.32	9879	-71.15	20230106	2221	28.32	20231024	3865	-26.26	20231213	398	616.08	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
91	20231213	150540	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2900	-465	5	-13.82	8757786230	2729555	189.43	2965	3865	2850	4370	2360	3365	3208.50	5.58	0	-46423	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	302	-2.42	2.05	12	26.17	-1199.00	1417.00	10773	20221209	-73.08	2221	20231024	30.57	9879	-70.64	20230106	2221	30.57	20231024	3865	-24.97	20231213	398	628.64	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
92	20231213	140539	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2935	-430	5	-12.78	8483921510	2635436	182.90	2965	3865	2850	4370	2360	3365	3219.17	5.58	0	-41915	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	306	-2.45	2.07	12	25.27	-1199.00	1417.00	10773	20221209	-72.76	2221	20231024	32.15	9879	-70.29	20230106	2221	32.15	20231024	3865	-24.06	20231213	398	637.44	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
93	20231213	130538	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2985	-380	5	-11.29	8120105725	2512025	174.33	2965	3865	2850	4370	2360	3365	3232.49	5.58	0	-44430	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	311	-2.49	2.11	12	24.08	-1199.00	1417.00	10773	20221209	-72.29	2221	20231024	34.40	9879	-69.78	20230106	2221	34.40	20231024	3865	-22.77	20231213	398	650.00	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
94	20231213	120537	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3070	-295	5	-8.77	7853512295	2423002	168.15	2965	3865	2850	4370	2360	3365	3241.23	5.58	0	-39228	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	320	-2.56	2.17	12	23.23	-1199.00	1417.00	10773	20221209	-71.50	2221	20231024	38.23	9879	-68.92	20230106	2221	38.23	20231024	3865	-20.57	20231213	398	671.36	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
95	20231213	110539	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3095	-270	5	-8.02	7596805620	2340094	162.40	2965	3865	2850	4370	2360	3365	3246.37	5.58	0	-37239	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	323	-2.58	2.18	12	22.44	-1199.00	1417.00	10773	20221209	-71.27	2221	20231024	39.35	9879	-68.67	20230106	2221	39.35	20231024	3865	-19.92	20231213	398	677.64	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
96	20231213	100542	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3000	-365	5	-10.85	7048477590	2159640	149.88	2965	3865	2850	4370	2360	3365	3263.73	5.58	0	-32193	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	313	-2.50	2.12	12	20.70	-1199.00	1417.00	10773	20221209	-72.15	2221	20231024	35.07	9879	-69.63	20230106	2221	35.07	20231024	3865	-22.38	20231213	398	653.77	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
97	20231213	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-400	5	-11.89	1024258020	346203	24.03	2965	3045	2850	4370	2360	3365	2958.55	5.58	0	-3707	4041	3702	3026	2687	2011	3872	2857	52	1005	500	2010	5	1	10430549	309	-2.47	2.09	12	3.32	-1199.00	1417.00	10773	20221209	-72.48	2221	20231024	33.50	9879	-69.99	20230106	2221	33.50	20231024	3365	-11.89	20231212	398	644.97	20231024	0.00	N	058450	500	52 억		582086	N	N	0	N	00	N
98	20231212	160515	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3365	775	1	29.92	4733409800	1438517	0.00	2590	3365	2350	3365	1815	2590	3290.15	5.95	0	-38912	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	351	-2.81	2.37	12	13.79	-1199.00	1417.00	9650	20221209	-65.13	1990	20231024	69.10	8850	-61.98	20230106	1990	69.10	20231024	3365	0.00	20231212	398	745.48	20231024	0.00	N	058450	500	52 억		620998	N	N	0	N	00	N
99	20231212	150521	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3365	775	1	29.92	4710436945	1431690	0.00	2590	3365	2350	3365	1815	2590	3290.12	5.95	0	-38912	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	351	-2.81	2.37	12	13.73	-1199.00	1417.00	9650	20221209	-65.13	1990	20231024	69.10	8850	-61.98	20230106	1990	69.10	20231024	3365	0.00	20231212	398	745.48	20231024	0.00	N	058450	500	52 억		620998	N	N	0	N	00	N
100	20231212	140458	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3365	775	1	29.92	4545645465	1382657	0.00	2590	3365	2350	3365	1815	2590	3287.62	5.95	0	-38912	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	351	-2.81	2.37	12	13.26	-1199.00	1417.00	9650	20221209	-65.13	1990	20231024	69.10	8850	-61.98	20230106	1990	69.10	20231024	3365	0.00	20231212	398	745.48	20231024	0.00	N	058450	500	52 억		620998	N	N	0	N	00	N
101	20231212	130455	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3365	775	1	29.92	4249862400	1294624	0.00	2590	3365	2350	3365	1815	2590	3282.70	5.95	0	-38958	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	351	-2.81	2.37	12	12.41	-1199.00	1417.00	9650	20221209	-65.13	1990	20231024	69.10	8850	-61.98	20230106	1990	69.10	20231024	3365	0.00	20231212	398	745.48	20231024	0.00	N	058450	500	52 억		620998	N	N	0	N	00	N
102	20231212	120453	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3365	775	1	29.92	4184096840	1275080	0.00	2590	3365	2350	3365	1815	2590	3281.44	5.95	0	-38958	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	351	-2.81	2.37	12	12.22	-1199.00	1417.00	9650	20221209	-65.13	1990	20231024	69.10	8850	-61.98	20230106	1990	69.10	20231024	3365	0.00	20231212	398	745.48	20231024	0.00	N	058450	500	52 억		620998	N	N	0	N	00	N
103	20231212	110500	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3365	775	1	29.92	3236801225	992557	0.00	2590	3365	2350	3365	1815	2590	3261.07	5.95	0	-12200	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	351	-2.81	2.37	12	9.52	-1199.00	1417.00	9650	20221209	-65.13	1990	20231024	69.10	8850	-61.98	20230106	1990	69.10	20231024	3365	0.00	20231212	398	745.48	20231024	0.00	N	058450	500	52 억		620998	N	N	0	N	00	N
104	20231212	100519	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3365	775	1	29.92	3168828225	972357	0.00	2590	3365	2350	3365	1815	2590	3258.91	5.95	0	-8681	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	351	-2.81	2.37	12	9.32	-1199.00	1417.00	9650	20221209	-65.13	1990	20231024	69.10	8850	-61.98	20230106	1990	69.10	20231024	3365	0.00	20231212	398	745.48	20231024	0.00	N	058450	500	52 억		620998	N	N	0	N	00	N
105	20231212	090516	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2755	165	2	6.37	204654000	79594	0.00	2590	2755	2350	3365	1815	2590	2571.22	5.95	0	-2027	2320	2320	2320	2320	2320	2320	2320	52	775	500	690	5	1	10430549	287	-2.30	1.94	12	0.76	-1199.00	1417.00	9650	20221209	-71.45	1990	20231024	38.44	8850	-68.87	20230106	1990	38.44	20231024	2755	0.00	20231212	398	592.21	20231024	0.00	N	058450	500	52 억		620998	Y	N	0	N	00	N
106	20231211	160519	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
107	20231211	150516	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
108	20231211	140516	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
109	20231211	130518	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
110	20231211	120517	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
111	20231211	110515	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
112	20231211	100515	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
113	20231211	090513	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1930	20221209	-75.96	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1900	-75.58	20221212	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
114	20231208	160510	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
115	20231208	150512	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
116	20231208	140511	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
117	20231208	130510	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
118	20231208	120506	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
119	20231208	110506	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
120	20231208	100513	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
121	20231208	090505	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
122	20231207	160507	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
123	20231207	150508	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
124	20231207	140506	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
125	20231207	130506	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
126	20231207	120508	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
127	20231207	110504	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
128	20231207	100503	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
129	20231207	090508	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1930	-75.96	20221209	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
130	20231206	160459	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
131	20231206	150508	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
132	20231206	140506	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
133	20231206	130501	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
134	20231206	120457	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
135	20231206	110507	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
136	20231206	100504	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
137	20231206	090504	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
138	20231205	160506	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
139	20231205	150504	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
140	20231205	140504	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
141	20231205	130503	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
142	20231205	120500	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
143	20231205	110500	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
144	20231205	100501	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
145	20231205	090459	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
146	20231204	160500	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
147	20231204	150501	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
148	20231204	140459	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
149	20231204	130457	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
150	20231204	120456	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
151	20231204	110459	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
152	20231204	100458	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
153	20231204	090458	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
154	20231201	160458	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
155	20231201	150457	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
156	20231201	140457	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
157	20231201	130456	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
158	20231201	120501	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
159	20231201	110459	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
160	20231201	100501	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N
161	20231201	090455	58	100.00	KOSDAQ		화학	N	N	N	N		N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억		620998	N	N	0	N	00	N