KissMeData/092070/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	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
3	20231229	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
4	20231229	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
5	20231229	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
6	20231229	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
7	20231229	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
8	20231229	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
9	20231229	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3573590350	149764	100.45	24200	24500	23550	31050	16750	23900	23861.06	3.52	-8036	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		406986	N	N	0	N	00	N
10	20231228	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3565048800	149408	100.21	24200	24500	23550	31050	16750	23900	23861.06	3.59	0	-15748	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.29	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
11	20231228	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	3384706150	141878	95.16	24200	24500	23550	31050	16750	23900	23856.46	3.59	0	-14499	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	1.23	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
12	20231228	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-250	5	-1.05	2742013900	114929	77.08	24200	24500	23550	31050	16750	23900	23858.33	3.59	0	-15229	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2737	47.39	1.81	12	0.99	499.00	13033.00	28850	20230809	-18.02	12400	20230103	90.73	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	12400	90.73	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
13	20231228	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-250	5	-1.05	2302917350	96369	64.63	24200	24500	23650	31050	16750	23900	23896.87	3.59	0	-16235	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2737	47.39	1.81	12	0.83	499.00	13033.00	28850	20230809	-18.02	12400	20230103	90.73	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	12400	90.73	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
14	20231228	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-200	5	-0.84	2037731950	85188	57.14	24200	24500	23650	31050	16750	23900	23920.41	3.59	0	-15275	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2743	47.49	1.82	12	0.74	499.00	13033.00	28850	20230809	-17.85	12400	20230103	91.13	28850	-17.85	20230809	12400	91.13	20230103	28850	-17.85	20230809	12400	91.13	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
15	20231228	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-50	5	-0.21	1704626700	71184	47.74	24200	24500	23650	31050	16750	23900	23946.77	3.59	0	-12813	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2760	47.80	1.83	12	0.62	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
16	20231228	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	50	2	0.21	1237925550	51643	34.64	24200	24500	23650	31050	16750	23900	23970.83	3.59	0	-6019	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2771	48.00	1.84	12	0.45	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
17	20231228	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	250	2	1.05	330503050	13608	9.13	24200	24500	24150	31050	16750	23900	24287.41	3.59	0	-4398	24933	24416	23783	23266	22633	24675	23525	58	7150	500	17200	50	1	11571858	2795	48.40	1.85	12	0.12	499.00	13033.00	28850	20230809	-16.29	12400	20230103	94.76	28850	-16.29	20230809	12400	94.76	20230103	28850	-16.29	20230809	12400	94.76	20230103	4.44	N	092070	500	57 억		415022	N	N	0	N	00	N
18	20231227	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	500	2	2.14	3550690050	148763	77.04	23550	24300	23150	30400	16400	23400	23868.09	3.49	0	10309	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2766	47.90	1.83	12	1.29	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
19	20231227	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	600	2	2.56	3402922050	142583	73.84	23550	24300	23150	30400	16400	23400	23866.28	3.49	0	9572	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2777	48.10	1.84	12	1.23	499.00	13033.00	28850	20230809	-16.81	12400	20230103	93.55	28850	-16.81	20230809	12400	93.55	20230103	28850	-16.81	20230809	12400	93.55	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
20	20231227	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	700	2	2.99	2728768900	114493	59.29	23550	24300	23150	30400	16400	23400	23833.53	3.49	0	10501	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2789	48.30	1.85	12	0.99	499.00	13033.00	28850	20230809	-16.46	12400	20230103	94.35	28850	-16.46	20230809	12400	94.35	20230103	28850	-16.46	20230809	12400	94.35	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
21	20231227	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	900	2	3.85	2270274950	95440	49.42	23550	24300	23150	30400	16400	23400	23787.49	3.49	0	12986	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2812	48.70	1.86	12	0.82	499.00	13033.00	28850	20230809	-15.77	12400	20230103	95.97	28850	-15.77	20230809	12400	95.97	20230103	28850	-15.77	20230809	12400	95.97	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
22	20231227	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	300	2	1.28	1751146300	73876	38.26	23550	24050	23150	30400	16400	23400	23703.89	3.49	0	7448	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2743	47.49	1.82	12	0.64	499.00	13033.00	28850	20230809	-17.85	12400	20230103	91.13	28850	-17.85	20230809	12400	91.13	20230103	28850	-17.85	20230809	12400	91.13	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
23	20231227	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	450	2	1.92	1226122950	51929	26.89	23550	24000	23150	30400	16400	23400	23611.56	3.49	0	9421	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2760	47.80	1.83	12	0.45	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
24	20231227	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-50	5	-0.21	577606850	24510	12.69	23550	23850	23250	30400	16400	23400	23566.23	3.49	0	6311	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2702	46.79	1.79	12	0.21	499.00	13033.00	28850	20230809	-19.06	12400	20230103	88.31	28850	-19.06	20230809	12400	88.31	20230103	28850	-19.06	20230809	12400	88.31	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
25	20231227	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	350	2	1.50	61952150	2626	1.36	23550	23750	23450	30400	16400	23400	23592.42	3.49	0	626	24433	23916	23533	23016	22633	23725	22825	58	7000	500	16840	50	1	11571858	2748	47.60	1.82	12	0.02	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	4.29	N	092070	500	57 억		403604	N	N	0	N	00	N
26	20231226	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-50	5	-0.21	4537550350	192107	56.71	23450	24050	23150	30450	16450	23450	23620.04	3.90	0	-50052	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2708	46.89	1.80	12	1.66	499.00	13033.00	28850	20230809	-18.89	12400	20230103	88.71	28850	-18.89	20230809	12400	88.71	20230103	28850	-18.89	20230809	12400	88.71	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
27	20231226	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	250	2	1.07	4314160350	182615	53.91	23450	24050	23150	30450	16450	23450	23624.35	3.90	0	-49885	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2743	47.49	1.82	12	1.58	499.00	13033.00	28850	20230809	-17.85	12400	20230103	91.13	28850	-17.85	20230809	12400	91.13	20230103	28850	-17.85	20230809	12400	91.13	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
28	20231226	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	150	2	0.64	3760103500	159296	47.03	23450	24050	23150	30450	16450	23450	23604.51	3.90	0	-42760	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2731	47.29	1.81	12	1.38	499.00	13033.00	28850	20230809	-18.20	12400	20230103	90.32	28850	-18.20	20230809	12400	90.32	20230103	28850	-18.20	20230809	12400	90.32	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
29	20231226	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-50	5	-0.21	3515699550	148879	43.95	23450	24050	23150	30450	16450	23450	23614.48	3.90	0	-41065	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2708	46.89	1.80	12	1.29	499.00	13033.00	28850	20230809	-18.89	12400	20230103	88.71	28850	-18.89	20230809	12400	88.71	20230103	28850	-18.89	20230809	12400	88.71	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
30	20231226	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	350	2	1.49	3075957050	130222	38.44	23450	24050	23150	30450	16450	23450	23620.87	3.90	0	-29467	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2754	47.70	1.83	12	1.13	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
31	20231226	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	350	2	1.49	2287429600	97299	28.72	23450	23950	23150	30450	16450	23450	23509.28	3.90	0	-28683	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2754	47.70	1.83	12	0.84	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
32	20231226	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	200	2	0.85	1717348800	73213	21.61	23450	23950	23150	30450	16450	23450	23456.88	3.90	0	-22690	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2737	47.39	1.81	12	0.63	499.00	13033.00	28850	20230809	-18.02	12400	20230103	90.73	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	12400	90.73	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
33	20231226	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	0	3	0.00	478257900	20429	6.03	23450	23500	23200	30450	16450	23450	23410.73	3.90	0	-5757	25350	24400	23650	22700	21950	24875	23175	58	7000	500	16880	50	1	11571858	2714	46.99	1.80	12	0.18	499.00	13033.00	28850	20230809	-18.72	12400	20230103	89.11	28850	-18.72	20230809	12400	89.11	20230103	28850	-18.72	20230809	12400	89.11	20230103	4.58	N	092070	500	57 억		451854	N	N	0	N	00	N
34	20231222	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	550	2	2.40	8003866900	337344	191.66	23000	24600	22900	29750	16050	22900	23726.30	3.92	0	498	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2714	46.99	1.80	12	2.92	499.00	13033.00	28850	20230809	-18.72	12400	20230103	89.11	28850	-18.72	20230809	12400	89.11	20230103	28850	-18.72	20230809	12400	89.11	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
35	20231222	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	600	2	2.62	7783141150	327926	186.30	23000	24600	22900	29750	16050	22900	23734.44	3.92	0	3216	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2719	47.09	1.80	12	2.83	499.00	13033.00	28850	20230809	-18.54	12400	20230103	89.52	28850	-18.54	20230809	12400	89.52	20230103	28850	-18.54	20230809	12400	89.52	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
36	20231222	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	500	2	2.18	7331740650	308650	175.35	23000	24600	22900	29750	16050	22900	23754.22	3.92	0	8537	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2708	46.89	1.80	12	2.67	499.00	13033.00	28850	20230809	-18.89	12400	20230103	88.71	28850	-18.89	20230809	12400	88.71	20230103	28850	-18.89	20230809	12400	88.71	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
37	20231222	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	300	2	1.31	6852800200	288173	163.72	23000	24600	22900	29750	16050	22900	23780.16	3.92	0	12338	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2685	46.49	1.78	12	2.49	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	28850	-19.58	20230809	12400	87.10	20230103	28850	-19.58	20230809	12400	87.10	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
38	20231222	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	550	2	2.40	6349197050	266609	151.47	23000	24600	22900	29750	16050	22900	23814.64	3.92	0	18286	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2714	46.99	1.80	12	2.30	499.00	13033.00	28850	20230809	-18.72	12400	20230103	89.11	28850	-18.72	20230809	12400	89.11	20230103	28850	-18.72	20230809	12400	89.11	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
39	20231222	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	900	2	3.93	5304017500	222260	126.27	23000	24600	22900	29750	16050	22900	23864.02	3.92	0	39180	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2754	47.70	1.83	12	1.92	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
40	20231222	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	550	2	2.40	1106241500	47528	27.00	23000	23550	22900	29750	16050	22900	23275.57	3.92	0	-5232	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2714	46.99	1.80	12	0.41	499.00	13033.00	28850	20230809	-18.72	12400	20230103	89.11	28850	-18.72	20230809	12400	89.11	20230103	28850	-18.72	20230809	12400	89.11	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
41	20231222	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	200	2	0.87	223113900	9669	5.49	23000	23350	22900	29750	16050	22900	23075.18	3.92	0	-1383	24233	23566	22833	22166	21433	23900	22500	58	6850	500	16480	50	1	11571858	2673	46.29	1.77	12	0.08	499.00	13033.00	28850	20230809	-19.93	12400	20230103	86.29	28850	-19.93	20230809	12400	86.29	20230103	28850	-19.93	20230809	12400	86.29	20230103	4.61	N	092070	500	57 억		454187	N	N	0	N	00	N
42	20231221	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	250	2	1.10	4042591350	175728	163.28	22100	23500	22100	29400	15900	22650	23004.93	3.93	0	-2394	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2650	45.89	1.76	12	1.52	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	28850	-20.62	20230809	12400	84.68	20230103	28850	-20.62	20230809	12400	84.68	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
43	20231221	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	50	2	0.22	3823631150	166101	154.34	22100	23500	22100	29400	15900	22650	23020.03	3.93	0	-4155	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2627	45.49	1.74	12	1.44	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	12400	83.06	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
44	20231221	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	100	2	0.44	3455741950	149939	139.32	22100	23500	22100	29400	15900	22650	23047.79	3.93	0	-3007	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2633	45.59	1.75	12	1.30	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
45	20231221	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	600	2	2.65	3160768750	137050	127.35	22100	23500	22100	29400	15900	22650	23063.04	3.93	0	-3506	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2690	46.59	1.78	12	1.18	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	28850	-19.41	20230809	12400	87.50	20230103	28850	-19.41	20230809	12400	87.50	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
46	20231221	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	400	2	1.77	2767714250	120092	111.59	22100	23500	22100	29400	15900	22650	23046.78	3.93	0	3284	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2667	46.19	1.77	12	1.04	499.00	13033.00	28850	20230809	-20.10	12400	20230103	85.89	28850	-20.10	20230809	12400	85.89	20230103	28850	-20.10	20230809	12400	85.89	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
47	20231221	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	200	2	0.88	2597879700	112721	104.74	22100	23500	22100	29400	15900	22650	23047.17	3.93	0	5101	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2644	45.79	1.75	12	0.97	499.00	13033.00	28850	20230809	-20.80	12400	20230103	84.27	28850	-20.80	20230809	12400	84.27	20230103	28850	-20.80	20230809	12400	84.27	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
48	20231221	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	400	2	1.77	1806600900	78148	72.61	22100	23500	22100	29400	15900	22650	23117.99	3.93	0	4883	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2667	46.19	1.77	12	0.68	499.00	13033.00	28850	20230809	-20.10	12400	20230103	85.89	28850	-20.10	20230809	12400	85.89	20230103	28850	-20.10	20230809	12400	85.89	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
49	20231221	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	350	2	1.55	289507250	12819	11.91	22100	23100	22100	29400	15900	22650	22583.97	3.93	0	951	23383	23016	22583	22216	21783	23200	22400	58	6750	500	16300	50	1	11571858	2662	46.09	1.76	12	0.11	499.00	13033.00	28850	20230809	-20.28	12400	20230103	85.48	28850	-20.28	20230809	12400	85.48	20230103	28850	-20.28	20230809	12400	85.48	20230103	4.74	N	092070	500	57 억		455075	N	N	0	N	00	N
50	20231220	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	150	2	0.67	2415997200	107269	76.96	22500	22950	22150	29250	15750	22500	22522.53	3.94	0	-1424	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2621	45.39	1.74	12	0.93	499.00	13033.00	28850	20230809	-21.49	12400	20230103	82.66	28850	-21.49	20230809	12400	82.66	20230103	28850	-21.49	20230809	12400	82.66	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
51	20231220	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	50	2	0.22	2295173850	101924	73.13	22500	22950	22150	29250	15750	22500	22518.48	3.94	0	-1698	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2609	45.19	1.73	12	0.88	499.00	13033.00	28850	20230809	-21.84	12400	20230103	81.85	28850	-21.84	20230809	12400	81.85	20230103	28850	-21.84	20230809	12400	81.85	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
52	20231220	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	50	2	0.22	1933822700	85920	61.64	22500	22950	22150	29250	15750	22500	22507.25	3.94	0	1528	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2609	45.19	1.73	12	0.74	499.00	13033.00	28850	20230809	-21.84	12400	20230103	81.85	28850	-21.84	20230809	12400	81.85	20230103	28850	-21.84	20230809	12400	81.85	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
53	20231220	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-50	5	-0.22	1728902150	76820	55.12	22500	22950	22150	29250	15750	22500	22505.89	3.94	0	2281	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2598	44.99	1.72	12	0.66	499.00	13033.00	28850	20230809	-22.18	12400	20230103	81.05	28850	-22.18	20230809	12400	81.05	20230103	28850	-22.18	20230809	12400	81.05	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
54	20231220	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	0	3	0.00	1412990850	62709	44.99	22500	22950	22150	29250	15750	22500	22532.50	3.94	0	1870	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2604	45.09	1.73	12	0.54	499.00	13033.00	28850	20230809	-22.01	12400	20230103	81.45	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	12400	81.45	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
55	20231220	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	0	3	0.00	1222656200	54252	38.92	22500	22950	22150	29250	15750	22500	22536.61	3.94	0	1443	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2604	45.09	1.73	12	0.47	499.00	13033.00	28850	20230809	-22.01	12400	20230103	81.45	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	12400	81.45	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
56	20231220	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-100	5	-0.44	915833550	40630	29.15	22500	22950	22150	29250	15750	22500	22540.82	3.94	0	1325	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2592	44.89	1.72	12	0.35	499.00	13033.00	28850	20230809	-22.36	12400	20230103	80.65	28850	-22.36	20230809	12400	80.65	20230103	28850	-22.36	20230809	12400	80.65	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
57	20231220	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	250	2	1.11	116677850	5132	3.68	22500	22950	22500	29250	15750	22500	22735.36	3.94	0	-421	23566	23032	22666	22132	21766	22850	21950	58	6750	500	16200	50	1	11571858	2633	45.59	1.75	12	0.04	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	5.12	N	092070	500	57 억		456499	N	N	0	N	00	N
58	20231219	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-650	5	-2.81	3116655950	137787	90.50	23150	23200	22300	30050	16250	23150	22619.50	3.70	0	27555	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2604	45.09	1.73	12	1.19	499.00	13033.00	28850	20230809	-22.01	12400	20230103	81.45	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	12400	81.45	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
59	20231219	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-550	5	-2.38	2913076200	128757	84.57	23150	23200	22300	30050	16250	23150	22624.51	3.70	0	25489	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2615	45.29	1.73	12	1.11	499.00	13033.00	28850	20230809	-21.66	12400	20230103	82.26	28850	-21.66	20230809	12400	82.26	20230103	28850	-21.66	20230809	12400	82.26	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
60	20231219	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-500	5	-2.16	2723867100	120384	79.07	23150	23200	22300	30050	16250	23150	22626.39	3.70	0	25910	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2621	45.39	1.74	12	1.04	499.00	13033.00	28850	20230809	-21.49	12400	20230103	82.66	28850	-21.49	20230809	12400	82.66	20230103	28850	-21.49	20230809	12400	82.66	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
61	20231219	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-400	5	-1.73	2356280950	104142	68.40	23150	23200	22300	30050	16250	23150	22625.54	3.70	0	21873	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2633	45.59	1.75	12	0.90	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
62	20231219	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-250	5	-1.08	2176150550	96250	63.22	23150	23200	22300	30050	16250	23150	22609.23	3.70	0	21799	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2650	45.89	1.76	12	0.83	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	28850	-20.62	20230809	12400	84.68	20230103	28850	-20.62	20230809	12400	84.68	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
63	20231219	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-400	5	-1.73	1800029900	79736	52.37	23150	23200	22300	30050	16250	23150	22574.71	3.70	0	16006	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2633	45.59	1.75	12	0.69	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
64	20231219	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-650	5	-2.81	1184273000	52397	34.42	23150	23200	22300	30050	16250	23150	22601.69	3.70	0	4843	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2604	45.09	1.73	12	0.45	499.00	13033.00	28850	20230809	-22.01	12400	20230103	81.45	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	12400	81.45	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
65	20231219	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-150	5	-0.65	78923750	3439	2.26	23150	23150	22800	30050	16250	23150	22948.33	3.70	0	-39	23883	23516	23133	22766	22383	23700	22950	58	6900	500	16660	50	1	11571858	2662	46.09	1.76	12	0.03	499.00	13033.00	28850	20230809	-20.28	12400	20230103	85.48	28850	-20.28	20230809	12400	85.48	20230103	28850	-20.28	20230809	12400	85.48	20230103	5.24	N	092070	500	57 억		427870	N	N	0	N	00	N
66	20231218	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	100	2	0.43	3506813250	152078	53.69	22900	23500	22750	29950	16150	23050	23059.19	3.33	0	43211	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2679	46.39	1.78	12	1.31	499.00	13033.00	28850	20230809	-19.76	12400	20230103	86.69	28850	-19.76	20230809	12400	86.69	20230103	28850	-19.76	20230809	12400	86.69	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
67	20231218	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-100	5	-0.43	3265100150	141617	49.99	22900	23500	22750	29950	16150	23050	23055.85	3.33	0	43485	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2656	45.99	1.76	12	1.22	499.00	13033.00	28850	20230809	-20.45	12400	20230103	85.08	28850	-20.45	20230809	12400	85.08	20230103	28850	-20.45	20230809	12400	85.08	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
68	20231218	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	0	3	0.00	2355283050	101810	35.94	22900	23500	22800	29950	16150	23050	23134.10	3.33	0	22753	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2667	46.19	1.77	12	0.88	499.00	13033.00	28850	20230809	-20.10	12400	20230103	85.89	28850	-20.10	20230809	12400	85.89	20230103	28850	-20.10	20230809	12400	85.89	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
69	20231218	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	150	2	0.65	2177273650	94101	33.22	22900	23500	22800	29950	16150	23050	23137.63	3.33	0	21264	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2685	46.49	1.78	12	0.81	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	28850	-19.58	20230809	12400	87.10	20230103	28850	-19.58	20230809	12400	87.10	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
70	20231218	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	0	3	0.00	1996699900	86272	30.46	22900	23500	22800	29950	16150	23050	23144.24	3.33	0	19614	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2667	46.19	1.77	12	0.75	499.00	13033.00	28850	20230809	-20.10	12400	20230103	85.89	28850	-20.10	20230809	12400	85.89	20230103	28850	-20.10	20230809	12400	85.89	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
71	20231218	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	150	2	0.65	1594108300	68836	24.30	22900	23500	22800	29950	16150	23050	23158.06	3.33	0	12987	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2685	46.49	1.78	12	0.59	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	28850	-19.58	20230809	12400	87.10	20230103	28850	-19.58	20230809	12400	87.10	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
72	20231218	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	200	2	0.87	1011036500	43849	15.48	22900	23350	22800	29950	16150	23050	23057.23	3.33	0	2194	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2690	46.59	1.78	12	0.38	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	28850	-19.41	20230809	12400	87.50	20230103	28850	-19.41	20230809	12400	87.50	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
73	20231218	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-100	5	-0.43	114254200	4978	1.76	22900	23150	22800	29950	16150	23050	22951.81	3.33	0	857	24850	23950	23100	22200	21350	23525	21775	58	6900	500	16590	50	1	11571858	2656	45.99	1.76	12	0.04	499.00	13033.00	28850	20230809	-20.45	12400	20230103	85.08	28850	-20.45	20230809	12400	85.08	20230103	28850	-20.45	20230809	12400	85.08	20230103	5.20	N	092070	500	57 억		385100	N	N	0	N	00	N
74	20231215	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	-900	5	-3.76	6470109900	282229	129.27	23850	24000	22250	31100	16800	23950	22924.99	3.55	0	-35163	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2667	46.19	1.77	12	2.44	499.00	13033.00	28850	20230809	-20.10	12400	20230103	85.89	28850	-20.10	20230809	12400	85.89	20230103	28850	-20.10	20230809	12400	85.89	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
75	20231215	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	-850	5	-3.55	6140479250	267961	122.73	23850	24000	22250	31100	16800	23950	22915.57	3.55	0	-33444	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2673	46.29	1.77	12	2.32	499.00	13033.00	28850	20230809	-19.93	12400	20230103	86.29	28850	-19.93	20230809	12400	86.29	20230103	28850	-19.93	20230809	12400	86.29	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
76	20231215	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-1000	5	-4.18	5255373350	229495	105.12	23850	24000	22250	31100	16800	23950	22899.73	3.55	0	-26904	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2656	45.99	1.76	12	1.98	499.00	13033.00	28850	20230809	-20.45	12400	20230103	85.08	28850	-20.45	20230809	12400	85.08	20230103	28850	-20.45	20230809	12400	85.08	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
77	20231215	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-1200	5	-5.01	4555305200	198640	90.98	23850	24000	22250	31100	16800	23950	22932.47	3.55	0	-18694	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2633	45.59	1.75	12	1.72	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
78	20231215	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-1600	5	-6.68	3644584500	158322	72.52	23850	24000	22250	31100	16800	23950	23020.08	3.55	0	-24006	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2586	44.79	1.71	12	1.37	499.00	13033.00	28850	20230809	-22.53	12400	20230103	80.24	28850	-22.53	20230809	12400	80.24	20230103	28850	-22.53	20230809	12400	80.24	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
79	20231215	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-1050	5	-4.38	2263146400	97008	44.43	23850	24000	22850	31100	16800	23950	23329.48	3.55	0	-19672	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2650	45.89	1.76	12	0.84	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	28850	-20.62	20230809	12400	84.68	20230103	28850	-20.62	20230809	12400	84.68	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
80	20231215	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-700	5	-2.92	1213226900	51598	23.63	23850	24000	23150	31100	16800	23950	23513.06	3.55	0	-14392	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2690	46.59	1.78	12	0.45	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	28850	-19.41	20230809	12400	87.50	20230103	28850	-19.41	20230809	12400	87.50	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
81	20231215	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-300	5	-1.25	221016950	9299	4.26	23850	24000	23600	31100	16800	23950	23767.82	3.55	0	1801	25050	24500	23750	23200	22450	24125	22825	58	7150	500	17240	50	1	11571858	2737	47.39	1.81	12	0.08	499.00	13033.00	28850	20230809	-18.02	12400	20230103	90.73	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	12400	90.73	20230103	5.23	N	092070	500	57 억		411196	N	N	0	N	00	N
82	20231214	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	0	3	0.00	5150150350	217762	86.75	24050	24300	23000	31100	16800	23950	23650.21	3.74	0	-22643	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2771	48.00	1.84	12	1.88	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
83	20231214	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-50	5	-0.21	4854810750	205421	81.83	24050	24300	23000	31100	16800	23950	23633.47	3.74	0	-22234	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2766	47.90	1.83	12	1.78	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
84	20231214	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-100	5	-0.42	4328968950	183305	73.02	24050	24300	23000	31100	16800	23950	23616.20	3.74	0	-12754	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2760	47.80	1.83	12	1.58	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
85	20231214	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-50	5	-0.21	3807868750	161486	64.33	24050	24300	23000	31100	16800	23950	23580.17	3.74	0	-22085	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2766	47.90	1.83	12	1.40	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
86	20231214	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-150	5	-0.63	3368135050	142947	56.94	24050	24300	23000	31100	16800	23950	23562.12	3.74	0	-27236	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2754	47.70	1.83	12	1.24	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
87	20231214	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-150	5	-0.63	2700381200	114953	45.79	24050	24300	23000	31100	16800	23950	23491.17	3.74	0	-38248	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2754	47.70	1.83	12	0.99	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
88	20231214	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-700	5	-2.92	2174536550	92603	36.89	24050	24300	23000	31100	16800	23950	23482.35	3.74	0	-37911	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2690	46.59	1.78	12	0.80	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	28850	-19.41	20230809	12400	87.50	20230103	28850	-19.41	20230809	12400	87.50	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
89	20231214	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-150	5	-0.63	212343750	8872	3.53	24050	24300	23800	31100	16800	23950	23934.14	3.74	0	-3001	25383	24666	23983	23266	22583	25025	23625	58	7150	500	17240	50	1	11571858	2754	47.70	1.83	12	0.08	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	5.35	N	092070	500	57 억		432820	N	N	0	N	00	N
90	20231213	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	200	2	0.84	5998170900	250743	95.32	23600	24700	23300	30850	16650	23750	23921.58	3.48	0	15567	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2771	48.00	1.84	12	2.17	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
91	20231213	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	0	3	0.00	5511555800	230292	87.55	23600	24700	23300	30850	16650	23750	23932.90	3.48	0	16048	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2748	47.60	1.82	12	1.99	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
92	20231213	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	50	2	0.21	4440883100	185080	70.36	23600	24700	23300	30850	16650	23750	23994.40	3.48	0	17829	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2754	47.70	1.83	12	1.60	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
93	20231213	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	400	2	1.68	3926625250	163648	62.21	23600	24700	23300	30850	16650	23750	23994.34	3.48	0	18513	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2795	48.40	1.85	12	1.41	499.00	13033.00	28850	20230809	-16.29	12400	20230103	94.76	28850	-16.29	20230809	12400	94.76	20230103	28850	-16.29	20230809	12400	94.76	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
94	20231213	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	600	2	2.53	2509262250	105523	40.12	23600	24450	23300	30850	16650	23750	23779.29	3.48	0	6095	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2818	48.80	1.87	12	0.91	499.00	13033.00	28850	20230809	-15.60	12400	20230103	96.37	28850	-15.60	20230809	12400	96.37	20230103	28850	-15.60	20230809	12400	96.37	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
95	20231213	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-50	5	-0.21	1276893100	54162	20.59	23600	23950	23300	30850	16650	23750	23575.44	3.48	0	-1997	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2743	47.49	1.82	12	0.47	499.00	13033.00	28850	20230809	-17.85	12400	20230103	91.13	28850	-17.85	20230809	12400	91.13	20230103	28850	-17.85	20230809	12400	91.13	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
96	20231213	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-200	5	-0.84	889521350	37637	14.31	23600	23950	23350	30850	16650	23750	23634.23	3.48	0	-6653	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2725	47.19	1.81	12	0.33	499.00	13033.00	28850	20230809	-18.37	12400	20230103	89.92	28850	-18.37	20230809	12400	89.92	20230103	28850	-18.37	20230809	12400	89.92	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
97	20231213	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	150	2	0.63	224592750	9444	3.59	23600	23950	23550	30850	16650	23750	23781.53	3.48	0	-1145	25183	24466	23633	22916	22083	24050	22500	58	7100	500	17100	50	1	11571858	2766	47.90	1.83	12	0.08	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	5.46	N	092070	500	57 억		402927	N	N	0	N	00	N
98	20231212	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	0	3	0.00	6131413450	262320	131.80	24100	24350	22800	30850	16650	23750	23373.70	3.43	0	7486	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2748	47.60	1.82	12	2.27	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
99	20231212	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-150	5	-0.63	5817715750	249115	125.16	24100	24350	22800	30850	16650	23750	23353.53	3.43	0	10696	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2731	47.29	1.81	12	2.15	499.00	13033.00	28850	20230809	-18.20	12400	20230103	90.32	28850	-18.20	20230809	12400	90.32	20230103	28850	-18.20	20230809	12400	90.32	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
100	20231212	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-400	5	-1.68	4511099650	193665	97.30	24100	24350	22800	30850	16650	23750	23293.31	3.43	0	17874	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2702	46.79	1.79	12	1.67	499.00	13033.00	28850	20230809	-19.06	12400	20230103	88.31	28850	-19.06	20230809	12400	88.31	20230103	28850	-19.06	20230809	12400	88.31	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
101	20231212	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-850	5	-3.58	3790589950	162706	81.75	24100	24350	22800	30850	16650	23750	23297.17	3.43	0	22900	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2650	45.89	1.76	12	1.41	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	28850	-20.62	20230809	12400	84.68	20230103	28850	-20.62	20230809	12400	84.68	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
102	20231212	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-550	5	-2.32	3362576900	144084	72.39	24100	24350	22900	30850	16650	23750	23337.61	3.43	0	24929	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2685	46.49	1.78	12	1.25	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	28850	-19.58	20230809	12400	87.10	20230103	28850	-19.58	20230809	12400	87.10	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
103	20231212	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-600	5	-2.53	2562086750	109324	54.93	24100	24350	23100	30850	16650	23750	23435.72	3.43	0	22441	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2679	46.39	1.78	12	0.94	499.00	13033.00	28850	20230809	-19.76	12400	20230103	86.69	28850	-19.76	20230809	12400	86.69	20230103	28850	-19.76	20230809	12400	86.69	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
104	20231212	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-550	5	-2.32	1897571450	80656	40.52	24100	24350	23100	30850	16650	23750	23526.72	3.43	0	14297	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2685	46.49	1.78	12	0.70	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	28850	-19.58	20230809	12400	87.10	20230103	28850	-19.58	20230809	12400	87.10	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
105	20231212	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	200	2	0.84	261289650	10829	5.44	24100	24350	23950	30850	16650	23750	24128.70	3.43	0	1726	24983	24366	23983	23366	22983	24175	23175	58	7100	500	17100	50	1	11571858	2771	48.00	1.84	12	0.09	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	5.42	N	092070	500	57 억		397315	N	N	0	N	00	N
106	20231211	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-750	5	-3.06	4742879100	198498	87.83	24450	24600	23600	31850	17150	24500	23893.86	3.42	3460	5943	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2748	47.60	1.82	12	1.72	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
107	20231211	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-750	5	-3.06	4407248250	184349	81.57	24450	24600	23650	31850	17150	24500	23907.09	3.42	3460	3777	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2748	47.60	1.82	12	1.59	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
108	20231211	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-600	5	-2.45	3779732500	158033	69.93	24450	24600	23650	31850	17150	24500	23917.36	3.42	3460	3042	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2766	47.90	1.83	12	1.37	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
109	20231211	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-600	5	-2.45	3101903150	129572	57.33	24450	24600	23650	31850	17150	24500	23939.61	3.42	3460	43	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2766	47.90	1.83	12	1.12	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
110	20231211	120638	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-750	5	-3.06	2442043000	101889	45.08	24450	24600	23650	31850	17150	24500	23967.68	3.42	3460	-11369	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2748	47.60	1.82	12	0.88	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
111	20231211	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-600	5	-2.45	1955800000	81439	36.04	24450	24600	23700	31850	17150	24500	24015.52	3.42	3460	-5407	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2766	47.90	1.83	12	0.70	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
112	20231211	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-650	5	-2.65	1457585800	60567	26.80	24450	24600	23700	31850	17150	24500	24065.68	3.42	3460	-3437	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2760	47.80	1.83	12	0.52	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
113	20231211	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	100	2	0.41	131181700	5360	2.37	24450	24600	24300	31850	17150	24500	24474.20	3.42	3460	737	25266	24882	24266	23882	23266	24575	23575	58	7350	500	17640	50	1	11571858	2847	49.30	1.89	12	0.05	499.00	13033.00	28850	20230809	-14.73	12400	20230103	98.39	28850	-14.73	20230809	12400	98.39	20230103	28850	-14.73	20230809	12400	98.39	20230103	5.59	N	092070	500	57 억		395927	N	N	0	N	00	N
114	20231208	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	350	2	1.45	5444697850	225140	116.23	24650	24650	23650	31350	16950	24150	24181.42	3.42	0	-2061	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2835	49.10	1.88	12	1.95	499.00	13033.00	28850	20230809	-15.08	12400	20230103	97.58	28850	-15.08	20230809	12400	97.58	20230103	28850	-15.08	20230809	12400	97.58	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
115	20231208	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	250	2	1.04	5078719550	210172	108.50	24650	24650	23650	31350	16950	24150	24164.59	3.42	0	359	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2824	48.90	1.87	12	1.82	499.00	13033.00	28850	20230809	-15.42	12400	20230103	96.77	28850	-15.42	20230809	12400	96.77	20230103	28850	-15.42	20230809	12400	96.77	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
116	20231208	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	100	2	0.41	4315851550	178819	92.32	24650	24650	23650	31350	16950	24150	24135.31	3.42	0	1556	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2806	48.60	1.86	12	1.55	499.00	13033.00	28850	20230809	-15.94	12400	20230103	95.56	28850	-15.94	20230809	12400	95.56	20230103	28850	-15.94	20230809	12400	95.56	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
117	20231208	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-250	5	-1.04	3000989350	124841	64.45	24650	24650	23650	31350	16950	24150	24038.49	3.42	0	3957	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2766	47.90	1.83	12	1.08	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
118	20231208	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-50	5	-0.21	2428571350	101072	52.18	24650	24650	23650	31350	16950	24150	24028.13	3.42	0	2858	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2789	48.30	1.85	12	0.87	499.00	13033.00	28850	20230809	-16.46	12400	20230103	94.35	28850	-16.46	20230809	12400	94.35	20230103	28850	-16.46	20230809	12400	94.35	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
119	20231208	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-400	5	-1.66	2018355800	83949	43.34	24650	24650	23650	31350	16950	24150	24042.64	3.42	0	-409	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2748	47.60	1.82	12	0.73	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
120	20231208	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-150	5	-0.62	1512575750	62802	32.42	24650	24650	23650	31350	16950	24150	24084.83	3.42	0	-726	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2777	48.10	1.84	12	0.54	499.00	13033.00	28850	20230809	-16.81	12400	20230103	93.55	28850	-16.81	20230809	12400	93.55	20230103	28850	-16.81	20230809	12400	93.55	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
121	20231208	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	350	2	1.45	352397850	14344	7.41	24650	24650	24350	31350	16950	24150	24567.61	3.42	0	-1279	25083	24616	23983	23516	22883	24300	23200	58	7200	500	17380	50	1	11571858	2835	49.10	1.88	12	0.12	499.00	13033.00	28850	20230809	-15.08	12400	20230103	97.58	28850	-15.08	20230809	12400	97.58	20230103	28850	-15.08	20230809	12400	97.58	20230103	5.71	N	092070	500	57 억		395927	N	N	0	N	00	N
122	20231207	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-50	5	-0.21	4637265200	193344	64.73	24250	24450	23350	31450	16950	24200	23984.53	3.47	0	-4768	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2795	48.40	1.85	12	1.67	499.00	13033.00	28850	20230809	-16.29	12400	20230103	94.76	28850	-16.29	20230809	12400	94.76	20230103	28850	-16.29	20230809	12400	94.76	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
123	20231207	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-50	5	-0.21	4419518750	184314	61.70	24250	24450	23350	31450	16950	24200	23978.20	3.47	0	-3687	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2795	48.40	1.85	12	1.59	499.00	13033.00	28850	20230809	-16.29	12400	20230103	94.76	28850	-16.29	20230809	12400	94.76	20230103	28850	-16.29	20230809	12400	94.76	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
124	20231207	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-150	5	-0.62	3683399150	153658	51.44	24250	24450	23350	31450	16950	24200	23971.41	3.47	0	-14464	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2783	48.20	1.85	12	1.33	499.00	13033.00	28850	20230809	-16.64	12400	20230103	93.95	28850	-16.64	20230809	12400	93.95	20230103	28850	-16.64	20230809	12400	93.95	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
125	20231207	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	100	2	0.41	3178689650	132823	44.47	24250	24450	23350	31450	16950	24200	23931.77	3.47	0	-13209	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2812	48.70	1.86	12	1.15	499.00	13033.00	28850	20230809	-15.77	12400	20230103	95.97	28850	-15.77	20230809	12400	95.97	20230103	28850	-15.77	20230809	12400	95.97	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
126	20231207	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-100	5	-0.41	2301740450	96707	32.37	24250	24250	23350	31450	16950	24200	23801.18	3.47	0	-8344	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2789	48.30	1.85	12	0.84	499.00	13033.00	28850	20230809	-16.46	12400	20230103	94.35	28850	-16.46	20230809	12400	94.35	20230103	28850	-16.46	20230809	12400	94.35	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
127	20231207	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-450	5	-1.86	1770715750	74543	24.95	24250	24250	23350	31450	16950	24200	23754.29	3.47	0	-9590	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2748	47.60	1.82	12	0.64	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
128	20231207	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-550	5	-2.27	1108169150	46398	15.53	24250	24250	23650	31450	16950	24200	23883.99	3.47	0	-11381	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2737	47.39	1.81	12	0.40	499.00	13033.00	28850	20230809	-18.02	12400	20230103	90.73	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	12400	90.73	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
129	20231207	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-200	5	-0.83	271537850	11334	3.79	24250	24250	23700	31450	16950	24200	23957.81	3.47	0	-3027	25666	24932	23816	23082	21966	25300	23450	58	7250	500	17420	50	1	11571858	2777	48.10	1.84	12	0.10	499.00	13033.00	28850	20230809	-16.81	12400	20230103	93.55	28850	-16.81	20230809	12400	93.55	20230103	28850	-16.81	20230809	12400	93.55	20230103	5.77	N	092070	500	57 억		401200	N	N	0	N	00	N
130	20231206	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	600	2	2.54	7042229750	297875	67.06	23800	24550	22700	30650	16550	23600	23641.52	3.45	0	8063	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2800	48.50	1.86	12	2.57	499.00	13033.00	28850	20230809	-16.12	12400	20230103	95.16	28850	-16.12	20230809	12400	95.16	20230103	28850	-16.12	20230809	12400	95.16	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
131	20231206	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	650	2	2.75	6226306000	264406	59.53	23800	24250	22700	30650	16550	23600	23548.28	3.45	0	12755	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2806	48.60	1.86	12	2.28	499.00	13033.00	28850	20230809	-15.94	12400	20230103	95.56	28850	-15.94	20230809	12400	95.56	20230103	28850	-15.94	20230809	12400	95.56	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
132	20231206	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	400	2	1.69	5267831550	224629	50.57	23800	24150	22700	30650	16550	23600	23451.25	3.45	0	22456	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2777	48.10	1.84	12	1.94	499.00	13033.00	28850	20230809	-16.81	12400	20230103	93.55	28850	-16.81	20230809	12400	93.55	20230103	28850	-16.81	20230809	12400	93.55	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
133	20231206	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	350	2	1.48	4623194150	197762	44.52	23800	24100	22700	30650	16550	23600	23377.57	3.45	0	27855	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2771	48.00	1.84	12	1.71	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
134	20231206	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	100	2	0.42	3821232350	164095	36.94	23800	24100	22700	30650	16550	23600	23286.71	3.45	0	26381	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2743	47.49	1.82	12	1.42	499.00	13033.00	28850	20230809	-17.85	12400	20230103	91.13	28850	-17.85	20230809	12400	91.13	20230103	28850	-17.85	20230809	12400	91.13	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
135	20231206	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-250	5	-1.06	3286195700	141350	31.82	23800	24100	22700	30650	16550	23600	23248.64	3.45	0	24411	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2702	46.79	1.79	12	1.22	499.00	13033.00	28850	20230809	-19.06	12400	20230103	88.31	28850	-19.06	20230809	12400	88.31	20230103	28850	-19.06	20230809	12400	88.31	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
136	20231206	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-350	5	-1.48	2396504750	103245	23.24	23800	24100	22700	30650	16550	23600	23211.82	3.45	0	13332	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2690	46.59	1.78	12	0.89	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	28850	-19.41	20230809	12400	87.50	20230103	28850	-19.41	20230809	12400	87.50	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
137	20231206	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	50	2	0.21	200046200	8428	1.90	23800	24100	23550	30650	16550	23600	23735.90	3.45	0	-2464	25700	24650	23950	22900	22200	25175	23425	58	7050	500	16990	50	1	11571858	2737	47.39	1.81	12	0.07	499.00	13033.00	28850	20230809	-18.02	12400	20230103	90.73	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	12400	90.73	20230103	5.59	N	092070	500	57 억		399171	N	N	0	N	00	N
138	20231205	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-50	5	-0.21	10731284950	443730	166.66	23450	25000	23250	30700	16600	23650	24185.36	3.49	0	-3549	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2731	47.29	1.81	12	3.83	499.00	13033.00	28850	20230809	-18.20	12400	20230103	90.32	28850	-18.20	20230809	12400	90.32	20230103	28850	-18.20	20230809	12400	90.32	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
139	20231205	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-200	5	-0.85	10129171050	418036	157.01	23450	25000	23350	30700	16600	23650	24230.67	3.49	0	-12601	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2714	46.99	1.80	12	3.61	499.00	13033.00	28850	20230809	-18.72	12400	20230103	89.11	28850	-18.72	20230809	12400	89.11	20230103	28850	-18.72	20230809	12400	89.11	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
140	20231205	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-50	5	-0.21	8898282500	365608	137.32	23450	25000	23450	30700	16600	23650	24338.71	3.49	0	-24460	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2731	47.29	1.81	12	3.16	499.00	13033.00	28850	20230809	-18.20	12400	20230103	90.32	28850	-18.20	20230809	12400	90.32	20230103	28850	-18.20	20230809	12400	90.32	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
141	20231205	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	100	2	0.42	7838714500	320746	120.47	23450	25000	23450	30700	16600	23650	24439.53	3.49	0	-31676	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2748	47.60	1.82	12	2.77	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
142	20231205	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	700	2	2.96	6829074850	278846	104.73	23450	25000	23450	30700	16600	23650	24491.12	3.49	0	-26160	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2818	48.80	1.87	12	2.41	499.00	13033.00	28850	20230809	-15.60	12400	20230103	96.37	28850	-15.60	20230809	12400	96.37	20230103	28850	-15.60	20230809	12400	96.37	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
143	20231205	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	750	2	3.17	6234179400	254432	95.56	23450	25000	23450	30700	16600	23650	24503.04	3.49	0	-25133	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2824	48.90	1.87	12	2.20	499.00	13033.00	28850	20230809	-15.42	12400	20230103	96.77	28850	-15.42	20230809	12400	96.77	20230103	28850	-15.42	20230809	12400	96.77	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
144	20231205	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	850	2	3.59	4360618200	177843	66.79	23450	25000	23450	30700	16600	23650	24520.51	3.49	0	-3692	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2835	49.10	1.88	12	1.54	499.00	13033.00	28850	20230809	-15.08	12400	20230103	97.58	28850	-15.08	20230809	12400	97.58	20230103	28850	-15.08	20230809	12400	97.58	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
145	20231205	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	450	2	1.90	682629600	28512	10.71	23450	24200	23450	30700	16600	23650	23944.00	3.49	0	10649	25150	24400	23850	23100	22550	24125	22825	58	7050	500	17020	50	1	11571858	2789	48.30	1.85	12	0.25	499.00	13033.00	28850	20230809	-16.46	12400	20230103	94.35	28850	-16.46	20230809	12400	94.35	20230103	28850	-16.46	20230809	12400	94.35	20230103	5.83	N	092070	500	57 억		403783	N	N	0	N	00	N
146	20231204	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-400	5	-1.66	6365019350	265342	77.07	23900	24600	23300	31250	16850	24050	23988.12	3.75	0	-30203	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2737	47.39	1.81	12	2.29	499.00	13033.00	28850	20230809	-18.02	12400	20230103	90.73	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	12400	90.73	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
147	20231204	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-250	5	-1.04	5997820400	249834	72.56	23900	24600	23300	31250	16850	24050	24007.22	3.75	0	-32430	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2754	47.70	1.83	12	2.16	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
148	20231204	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-500	5	-2.08	5241136500	217787	63.26	23900	24600	23350	31250	16850	24050	24065.42	3.75	0	-28397	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2725	47.19	1.81	12	1.88	499.00	13033.00	28850	20230809	-18.37	12400	20230103	89.92	28850	-18.37	20230809	12400	89.92	20230103	28850	-18.37	20230809	12400	89.92	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
149	20231204	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-100	5	-0.42	4223435150	174752	50.76	23900	24600	23550	31250	16850	24050	24168.16	3.75	0	-30328	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2771	48.00	1.84	12	1.51	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
150	20231204	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	350	2	1.46	3248960250	134372	39.03	23900	24600	23550	31250	16850	24050	24178.85	3.75	0	-25641	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2824	48.90	1.87	12	1.16	499.00	13033.00	28850	20230809	-15.42	12400	20230103	96.77	28850	-15.42	20230809	12400	96.77	20230103	28850	-15.42	20230809	12400	96.77	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
151	20231204	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	300	2	1.25	2430278000	100915	29.31	23900	24450	23550	31250	16850	24050	24082.43	3.75	0	-9559	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2818	48.80	1.87	12	0.87	499.00	13033.00	28850	20230809	-15.60	12400	20230103	96.37	28850	-15.60	20230809	12400	96.37	20230103	28850	-15.60	20230809	12400	96.37	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
152	20231204	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	100	2	0.42	1599964850	66696	19.37	23900	24250	23550	31250	16850	24050	23988.92	3.75	0	-1834	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2795	48.40	1.85	12	0.58	499.00	13033.00	28850	20230809	-16.29	12400	20230103	94.76	28850	-16.29	20230809	12400	94.76	20230103	28850	-16.29	20230809	12400	94.76	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
153	20231204	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-100	5	-0.42	307182850	12831	3.73	23900	24050	23700	31250	16850	24050	23940.68	3.75	0	2585	25116	24582	24066	23532	23016	24850	23800	58	7200	500	17310	50	1	11571858	2771	48.00	1.84	12	0.11	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	5.87	N	092070	500	57 억		433651	N	N	0	N	00	N
154	20231201	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	200	2	0.84	8307213800	342784	57.70	23600	24600	23550	31000	16700	23850	24235.03	4.13	0	-40969	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2783	48.20	1.85	12	2.96	499.00	13033.00	28850	20230809	-16.64	12400	20230103	93.95	28850	-16.64	20230809	12400	93.95	20230103	28850	-16.64	20230809	12400	93.95	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N
155	20231201	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	550	2	2.31	7888738800	325511	54.79	23600	24600	23550	31000	16700	23850	24235.19	4.13	0	-43371	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2824	48.90	1.87	12	2.81	499.00	13033.00	28850	20230809	-15.42	12400	20230103	96.77	28850	-15.42	20230809	12400	96.77	20230103	28850	-15.42	20230809	12400	96.77	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N
156	20231201	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	600	2	2.52	7174061100	296174	49.85	23600	24600	23550	31000	16700	23850	24222.72	4.13	0	-41842	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2829	49.00	1.88	12	2.56	499.00	13033.00	28850	20230809	-15.25	12400	20230103	97.18	28850	-15.25	20230809	12400	97.18	20230103	28850	-15.25	20230809	12400	97.18	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N
157	20231201	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	550	2	2.31	6375899600	263467	44.35	23600	24600	23550	31000	16700	23850	24200.27	4.13	0	-35920	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2824	48.90	1.87	12	2.28	499.00	13033.00	28850	20230809	-15.42	12400	20230103	96.77	28850	-15.42	20230809	12400	96.77	20230103	28850	-15.42	20230809	12400	96.77	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N
158	20231201	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	300	2	1.26	5600262700	231432	38.95	23600	24600	23550	31000	16700	23850	24198.62	4.13	0	-46247	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2795	48.40	1.85	12	2.00	499.00	13033.00	28850	20230809	-16.29	12400	20230103	94.76	28850	-16.29	20230809	12400	94.76	20230103	28850	-16.29	20230809	12400	94.76	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N
159	20231201	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	400	2	1.68	5026341900	207726	34.96	23600	24600	23550	31000	16700	23850	24197.33	4.13	0	-49005	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2806	48.60	1.86	12	1.80	499.00	13033.00	28850	20230809	-15.94	12400	20230103	95.56	28850	-15.94	20230809	12400	95.56	20230103	28850	-15.94	20230809	12400	95.56	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N
160	20231201	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	450	2	1.89	3246079150	134855	22.70	23600	24500	23550	31000	16700	23850	24071.23	4.13	0	-35157	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2812	48.70	1.86	12	1.17	499.00	13033.00	28850	20230809	-15.77	12400	20230103	95.97	28850	-15.77	20230809	12400	95.97	20230103	28850	-15.77	20230809	12400	95.97	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N
161	20231201	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	150	2	0.63	954609550	40161	6.76	23600	24350	23550	31000	16700	23850	23769.14	4.13	0	-3128	25716	24782	23366	22432	21016	25250	22900	58	7150	500	17170	50	1	11571858	2777	48.10	1.84	12	0.35	499.00	13033.00	28850	20230809	-16.81	12400	20230103	93.55	28850	-16.81	20230809	12400	93.55	20230103	28850	-16.81	20230809	12400	93.55	20230103	5.90	N	092070	500	57 억		478110	N	N	0	N	00	N