KissMeData/357550/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	161321	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
3	20231229	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
4	20231229	141307	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
5	20231229	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
6	20231229	121312	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
7	20231229	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
8	20231229	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
9	20231229	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	983099800	17598	63.96	56100	56800	54900	72000	38800	55400	55864.50	0.98	-483	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53200	N	N	0	N	00	N
10	20231228	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	900	2	1.62	978690600	17519	63.68	56100	56800	54900	72000	38800	55400	55864.50	0.98	0	-491	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3071	71.54	10.00	12	0.32	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	23200	142.67	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
11	20231228	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	56400	1000	2	1.81	899594600	16112	58.56	56100	56800	54900	72000	38800	55400	55833.83	0.98	0	-62	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3077	71.66	10.02	12	0.30	787.00	5629.00	80900	20230621	-30.28	22600	20221226	149.56	80900	-30.28	20230621	23250	142.58	20230102	80900	-30.28	20230621	23200	143.10	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
12	20231228	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	500	2	0.90	777947500	13941	50.67	56100	56800	54900	72000	38800	55400	55802.85	0.98	0	-188	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3049	71.03	9.93	12	0.26	787.00	5629.00	80900	20230621	-30.90	22600	20221226	147.35	80900	-30.90	20230621	23250	140.43	20230102	80900	-30.90	20230621	23200	140.95	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
13	20231228	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	600	2	1.08	689173000	12354	44.90	56100	56800	54900	72000	38800	55400	55785.41	0.98	0	-393	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3055	71.16	9.95	12	0.23	787.00	5629.00	80900	20230621	-30.78	22600	20221226	147.79	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	23200	141.38	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
14	20231228	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	200	2	0.36	657974200	11796	42.88	56100	56800	54900	72000	38800	55400	55779.43	0.98	0	-165	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3033	70.65	9.88	12	0.22	787.00	5629.00	80900	20230621	-31.27	22600	20221226	146.02	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	23200	139.66	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
15	20231228	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	400	2	0.72	614796300	11022	40.06	56100	56800	54900	72000	38800	55400	55779.01	0.98	0	-81	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3044	70.90	9.91	12	0.20	787.00	5629.00	80900	20230621	-31.03	22600	20221226	146.90	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	23200	140.52	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
16	20231228	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	600	2	1.08	512643300	9198	33.43	56100	56800	54900	72000	38800	55400	55734.21	0.98	0	-252	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3055	71.16	9.95	12	0.17	787.00	5629.00	80900	20230621	-30.78	22600	20221226	147.79	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	23200	141.38	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
17	20231228	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-200	5	-0.36	209344300	3786	13.76	56100	56100	54900	72000	38800	55400	55294.32	0.98	0	347	57133	56266	54933	54066	52733	56700	54500	27	16600	500	35450	100	1	5455000	3011	70.14	9.81	12	0.07	787.00	5629.00	80900	20230621	-31.77	22600	20221226	144.25	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	23200	137.93	20221228	2.70	N	357550	500	27 억		53683	N	N	0	N	00	N
18	20231227	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	1300	2	2.40	1513320200	27469	177.77	53600	55800	53600	70300	37900	54100	55091.91	0.99	0	-319	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	3022	70.39	9.84	12	0.50	787.00	5629.00	80900	20230621	-31.52	22600	20221226	145.13	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	22900	141.92	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
19	20231227	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	1600	2	2.96	1146761200	20885	135.16	53600	55700	53600	70300	37900	54100	54908.36	0.99	0	564	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	3038	70.78	9.90	12	0.38	787.00	5629.00	80900	20230621	-31.15	22600	20221226	146.46	80900	-31.15	20230621	23250	139.57	20230102	80900	-31.15	20230621	22900	143.23	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
20	20231227	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	500	2	0.92	476337500	8771	56.76	53600	55000	53600	70300	37900	54100	54308.23	0.99	0	1423	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	2978	69.38	9.70	12	0.16	787.00	5629.00	80900	20230621	-32.51	22600	20221226	141.59	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	22900	138.43	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
21	20231227	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	300	2	0.55	406960900	7503	48.56	53600	55000	53600	70300	37900	54100	54239.76	0.99	0	1012	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	2968	69.12	9.66	12	0.14	787.00	5629.00	80900	20230621	-32.76	22600	20221226	140.71	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	22900	137.55	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
22	20231227	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	400	2	0.74	368271500	6794	43.97	53600	55000	53600	70300	37900	54100	54205.40	0.99	0	961	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	2973	69.25	9.68	12	0.12	787.00	5629.00	80900	20230621	-32.63	22600	20221226	141.15	80900	-32.63	20230621	23250	134.41	20230102	80900	-32.63	20230621	22900	137.99	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
23	20231227	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	700	2	1.29	311800100	5758	37.26	53600	55000	53600	70300	37900	54100	54150.76	0.99	0	1180	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	2989	69.63	9.74	12	0.11	787.00	5629.00	80900	20230621	-32.26	22600	20221226	142.48	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	22900	139.30	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
24	20231227	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	0	3	0.00	195481700	3620	23.43	53600	55000	53600	70300	37900	54100	54000.47	0.99	0	818	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	2951	68.74	9.61	12	0.07	787.00	5629.00	80900	20230621	-33.13	22600	20221226	139.38	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	22900	136.24	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
25	20231227	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	0	3	0.00	43985600	820	5.31	53600	55000	53600	70300	37900	54100	53640.98	0.99	0	178	55300	54700	54100	53500	52900	54400	53200	27	16200	500	34620	100	1	5455000	2951	68.74	9.61	12	0.02	787.00	5629.00	80900	20230621	-33.13	22600	20221226	139.38	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	22900	136.24	20221227	2.71	N	357550	500	27 억		53908	N	N	0	N	00	N
26	20231226	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	-600	5	-1.10	832563200	15432	66.08	54600	54700	53500	71100	38300	54700	53950.34	1.03	0	-2021	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2951	68.74	9.61	12	0.28	787.00	5629.00	80900	20230621	-33.13	22600	20221226	139.38	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	22600	139.38	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
27	20231226	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-1000	5	-1.83	785307800	14557	62.34	54600	54700	53500	71100	38300	54700	53947.09	1.03	0	-1504	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2929	68.23	9.54	12	0.27	787.00	5629.00	80900	20230621	-33.62	22600	20221226	137.61	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	22600	137.61	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
28	20231226	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-900	5	-1.65	632903500	11728	50.22	54600	54700	53500	71100	38300	54700	53965.17	1.03	0	-659	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2935	68.36	9.56	12	0.21	787.00	5629.00	80900	20230621	-33.50	22600	20221226	138.05	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	22600	138.05	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
29	20231226	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-1000	5	-1.83	576673000	10683	45.75	54600	54700	53500	71100	38300	54700	53980.44	1.03	0	-150	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2929	68.23	9.54	12	0.20	787.00	5629.00	80900	20230621	-33.62	22600	20221226	137.61	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	22600	137.61	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
30	20231226	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	-400	5	-0.73	540174600	10006	42.85	54600	54700	53500	71100	38300	54700	53985.07	1.03	0	-112	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2962	69.00	9.65	12	0.18	787.00	5629.00	80900	20230621	-32.88	22600	20221226	140.27	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	22600	140.27	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
31	20231226	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-700	5	-1.28	523872200	9704	41.56	54600	54700	53500	71100	38300	54700	53985.18	1.03	0	-169	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2946	68.61	9.59	12	0.18	787.00	5629.00	80900	20230621	-33.25	22600	20221226	138.94	80900	-33.25	20230621	23250	132.26	20230102	80900	-33.25	20230621	22600	138.94	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
32	20231226	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-900	5	-1.65	403540500	7486	32.06	54600	54700	53500	71100	38300	54700	53906.02	1.03	0	-334	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2935	68.36	9.56	12	0.14	787.00	5629.00	80900	20230621	-33.50	22600	20221226	138.05	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	22600	138.05	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
33	20231226	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-1100	5	-2.01	61520300	1141	4.89	54600	54700	53600	71100	38300	54700	53917.88	1.03	0	-151	56500	55600	54800	53900	53100	55200	53500	27	16400	500	35000	100	1	5455000	2924	68.11	9.52	12	0.02	787.00	5629.00	80900	20230621	-33.75	22600	20221226	137.17	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	22600	137.17	20221226	2.70	N	357550	500	27 억		55929	N	N	0	N	00	N
34	20231222	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-100	5	-0.18	1275253700	23301	64.15	54800	55700	54000	71200	38400	54800	54729.57	1.07	0	-2334	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	2984	69.50	9.72	12	0.43	787.00	5629.00	80900	20230621	-32.39	22600	20221226	142.04	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	22600	142.04	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
35	20231222	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	200	2	0.36	1198401100	21899	60.29	54800	55700	54000	71200	38400	54800	54724.01	1.07	0	-2437	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	3000	69.89	9.77	12	0.40	787.00	5629.00	80900	20230621	-32.01	22600	20221226	143.36	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	22600	143.36	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
36	20231222	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	-200	5	-0.36	511754000	9331	25.69	54800	55700	54000	71200	38400	54800	54844.50	1.07	0	-1477	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	2978	69.38	9.70	12	0.17	787.00	5629.00	80900	20230621	-32.51	22600	20221226	141.59	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	22600	141.59	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
37	20231222	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	300	2	0.55	475571900	8671	23.87	54800	55700	54000	71200	38400	54800	54846.26	1.07	0	-952	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	3006	70.01	9.79	12	0.16	787.00	5629.00	80900	20230621	-31.89	22600	20221226	143.81	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	22600	143.81	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
38	20231222	121148	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-100	5	-0.18	425996800	7771	21.39	54800	55700	54000	71200	38400	54800	54818.79	1.07	0	-912	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	2984	69.50	9.72	12	0.14	787.00	5629.00	80900	20230621	-32.39	22600	20221226	142.04	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	22600	142.04	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
39	20231222	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	-200	5	-0.36	341368200	6233	17.16	54800	55700	54000	71200	38400	54800	54767.88	1.07	0	-814	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	2978	69.38	9.70	12	0.11	787.00	5629.00	80900	20230621	-32.51	22600	20221226	141.59	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	22600	141.59	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
40	20231222	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-400	5	-0.73	134778100	2481	6.83	54800	55000	54000	71200	38400	54800	54324.10	1.07	0	-496	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	2968	69.12	9.66	12	0.05	787.00	5629.00	80900	20230621	-32.76	22600	20221226	140.71	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	22600	140.71	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
41	20231222	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	-500	5	-0.91	43772800	802	2.21	54800	55000	54300	71200	38400	54800	54579.55	1.07	0	-252	57000	55900	53700	52600	50400	56450	53150	27	16400	500	35070	100	1	5455000	2962	69.00	9.65	12	0.01	787.00	5629.00	80900	20230621	-32.88	22600	20221226	140.27	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	22600	140.27	20221226	2.73	N	357550	500	27 억		58399	N	N	0	N	00	N
42	20231221	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	1800	2	3.40	1948752700	36297	142.58	52500	54800	51500	68900	37100	53000	53685.89	0.96	-688	5577	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2989	69.63	9.74	12	0.67	787.00	5629.00	80900	20230621	-32.26	22600	20221226	142.48	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	22600	142.48	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
43	20231221	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	1100	2	2.08	1790309200	33398	131.19	52500	54700	51500	68900	37100	53000	53605.28	0.96	-688	5517	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2951	68.74	9.61	12	0.61	787.00	5629.00	80900	20230621	-33.13	22600	20221226	139.38	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	22600	139.38	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
44	20231221	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	1600	2	3.02	1588071300	29678	116.58	52500	54700	51500	68900	37100	53000	53510.05	0.96	-688	6082	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2978	69.38	9.70	12	0.54	787.00	5629.00	80900	20230621	-32.51	22600	20221226	141.59	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	22600	141.59	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
45	20231221	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	1100	2	2.08	974044900	18392	72.25	52500	54300	51500	68900	37100	53000	52960.25	0.96	-688	3961	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2951	68.74	9.61	12	0.34	787.00	5629.00	80900	20230621	-33.13	22600	20221226	139.38	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	22600	139.38	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
46	20231221	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	600	2	1.13	806580300	15290	60.06	52500	54300	51500	68900	37100	53000	52752.15	0.96	-688	2766	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2924	68.11	9.52	12	0.28	787.00	5629.00	80900	20230621	-33.75	22600	20221226	137.17	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	22600	137.17	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
47	20231221	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	500	2	0.94	652371600	12413	48.76	52500	53500	51500	68900	37100	53000	52555.51	0.96	-688	1985	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2918	67.98	9.50	12	0.23	787.00	5629.00	80900	20230621	-33.87	22600	20221226	136.73	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	22600	136.73	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
48	20231221	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-500	5	-0.94	427555100	8154	32.03	52500	53100	51500	68900	37100	53000	52435.01	0.96	-688	1535	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2864	66.71	9.33	12	0.15	787.00	5629.00	80900	20230621	-35.11	22600	20221226	132.30	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	22600	132.30	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
49	20231221	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	-900	5	-1.70	59060200	1131	4.44	52500	52500	51800	68900	37100	53000	52219.45	0.96	-688	-732	54666	53832	53066	52232	51466	53450	51850	27	15900	500	33920	100	1	5455000	2842	66.20	9.26	12	0.02	787.00	5629.00	80900	20230621	-35.60	22600	20221226	130.53	80900	-35.60	20230621	23250	124.09	20230102	80900	-35.60	20230621	22600	130.53	20221226	2.72	N	357550	500	27 억		52228	N	N	0	N	00	N
50	20231220	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-500	5	-0.93	1349661400	25441	56.19	53200	53900	52300	69500	37500	53500	53050.64	1.03	0	-3224	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2891	67.34	9.42	12	0.47	787.00	5629.00	80900	20230621	-34.49	22600	20221226	134.51	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	22600	134.51	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
51	20231220	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	-200	5	-0.37	1290258500	24320	53.72	53200	53900	52300	69500	37500	53500	53053.39	1.03	0	-2725	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2908	67.73	9.47	12	0.45	787.00	5629.00	80900	20230621	-34.12	22600	20221226	135.84	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	22600	135.84	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
52	20231220	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	-200	5	-0.37	989364800	18605	41.10	53200	53900	52900	69500	37500	53500	53177.36	1.03	0	-1817	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2908	67.73	9.47	12	0.34	787.00	5629.00	80900	20230621	-34.12	22600	20221226	135.84	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	22600	135.84	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
53	20231220	131250	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	-400	5	-0.75	600831200	11273	24.90	53200	53900	52900	69500	37500	53500	53298.25	1.03	0	-812	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2897	67.47	9.43	12	0.21	787.00	5629.00	80900	20230621	-34.36	22600	20221226	134.96	80900	-34.36	20230621	23250	128.39	20230102	80900	-34.36	20230621	22600	134.96	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
54	20231220	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	300	2	0.56	451920500	8481	18.73	53200	53900	52900	69500	37500	53500	53286.23	1.03	0	-539	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2935	68.36	9.56	12	0.16	787.00	5629.00	80900	20230621	-33.50	22600	20221226	138.05	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	22600	138.05	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
55	20231220	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	-200	5	-0.37	341583700	6419	14.18	53200	53600	52900	69500	37500	53500	53214.47	1.03	0	-660	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2908	67.73	9.47	12	0.12	787.00	5629.00	80900	20230621	-34.12	22600	20221226	135.84	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	22600	135.84	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
56	20231220	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	-300	5	-0.56	256823000	4826	10.66	53200	53600	52900	69500	37500	53500	53216.54	1.03	0	-1061	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2902	67.60	9.45	12	0.09	787.00	5629.00	80900	20230621	-34.24	22600	20221226	135.40	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	22600	135.40	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
57	20231220	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-500	5	-0.93	50701900	955	2.11	53200	53400	52900	69500	37500	53500	53090.99	1.03	0	-200	55366	54432	52966	52032	50566	54900	52500	27	16000	500	34240	100	1	5455000	2891	67.34	9.42	12	0.02	787.00	5629.00	80900	20230621	-34.49	22600	20221226	134.51	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	22600	134.51	20221226	2.73	N	357550	500	27 억		56381	N	N	0	N	00	N
58	20231219	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	1700	2	3.28	2386763600	45246	311.40	52000	53900	51500	67300	36300	51800	52750.09	0.84	0	10201	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2918	67.98	9.50	12	0.83	787.00	5629.00	80900	20230621	-33.87	22600	20221226	136.73	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	22600	136.73	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
59	20231219	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	1400	2	2.70	2318778000	43974	302.64	52000	53900	51500	67300	36300	51800	52730.66	0.84	0	10083	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2902	67.60	9.45	12	0.81	787.00	5629.00	80900	20230621	-34.24	22600	20221226	135.40	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	22600	135.40	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
60	20231219	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	900	2	1.74	1441567200	27514	189.36	52000	53200	51500	67300	36300	51800	52393.95	0.84	0	6843	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2875	66.96	9.36	12	0.50	787.00	5629.00	80900	20230621	-34.86	22600	20221226	133.19	80900	-34.86	20230621	23250	126.67	20230102	80900	-34.86	20230621	22600	133.19	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
61	20231219	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	600	2	1.16	1131849400	21612	148.74	52000	53200	51500	67300	36300	51800	52371.34	0.84	0	5807	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2858	66.58	9.31	12	0.40	787.00	5629.00	80900	20230621	-35.23	22600	20221226	131.86	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	22600	131.86	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
62	20231219	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	500	2	0.97	752850900	14355	98.80	52000	53200	51600	67300	36300	51800	52445.20	0.84	0	2223	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2853	66.45	9.29	12	0.26	787.00	5629.00	80900	20230621	-35.35	22600	20221226	131.42	80900	-35.35	20230621	23250	124.95	20230102	80900	-35.35	20230621	22600	131.42	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
63	20231219	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	1400	2	2.70	681085600	12994	89.43	52000	53200	51600	67300	36300	51800	52415.39	0.84	0	1713	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2902	67.60	9.45	12	0.24	787.00	5629.00	80900	20230621	-34.24	22600	20221226	135.40	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	22600	135.40	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
64	20231219	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	100	2	0.19	250353500	4811	33.11	52000	52800	51600	67300	36300	51800	52037.73	0.84	0	917	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2831	65.95	9.22	12	0.09	787.00	5629.00	80900	20230621	-35.85	22600	20221226	129.65	80900	-35.85	20230621	23250	123.23	20230102	80900	-35.85	20230621	22600	129.65	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
65	20231219	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	700	2	1.35	106140200	2038	14.03	52000	52800	51700	67300	36300	51800	52080.57	0.84	0	499	53666	52732	52166	51232	50666	53200	51700	27	15500	500	33150	100	1	5455000	2864	66.71	9.33	12	0.04	787.00	5629.00	80900	20230621	-35.11	22600	20221226	132.30	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	22600	132.30	20221226	2.78	N	357550	500	27 억		45905	N	N	0	N	00	N
66	20231218	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-200	5	-0.38	760964500	14518	74.32	51600	53100	51600	67600	36400	52000	52416.09	0.81	0	1578	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2826	65.82	9.20	12	0.27	787.00	5629.00	80900	20230621	-35.97	22600	20221226	129.20	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	22600	129.20	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
67	20231218	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	200	2	0.38	701919900	13384	68.51	51600	53100	51600	67600	36400	52000	52444.70	0.81	0	1539	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2848	66.33	9.27	12	0.25	787.00	5629.00	80900	20230621	-35.48	22600	20221226	130.97	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	22600	130.97	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
68	20231218	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	300	2	0.58	529723700	10111	51.76	51600	53100	51600	67600	36400	52000	52390.83	0.81	0	1733	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2853	66.45	9.29	12	0.19	787.00	5629.00	80900	20230621	-35.35	22600	20221226	131.42	80900	-35.35	20230621	23250	124.95	20230102	80900	-35.35	20230621	22600	131.42	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
69	20231218	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	600	2	1.15	454725500	8684	44.45	51600	53100	51600	67600	36400	52000	52363.60	0.81	0	1696	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2869	66.84	9.34	12	0.16	787.00	5629.00	80900	20230621	-34.98	22600	20221226	132.74	80900	-34.98	20230621	23250	126.24	20230102	80900	-34.98	20230621	22600	132.74	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
70	20231218	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	100	2	0.19	423259800	8083	41.38	51600	53100	51600	67600	36400	52000	52364.20	0.81	0	1478	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2842	66.20	9.26	12	0.15	787.00	5629.00	80900	20230621	-35.60	22600	20221226	130.53	80900	-35.60	20230621	23250	124.09	20230102	80900	-35.60	20230621	22600	130.53	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
71	20231218	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	400	2	0.77	358709100	6846	35.04	51600	53100	51600	67600	36400	52000	52396.89	0.81	0	1073	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2858	66.58	9.31	12	0.13	787.00	5629.00	80900	20230621	-35.23	22600	20221226	131.86	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	22600	131.86	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
72	20231218	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	700	2	1.35	185666400	3552	18.18	51600	53100	51600	67600	36400	52000	52270.95	0.81	0	66	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2875	66.96	9.36	12	0.07	787.00	5629.00	80900	20230621	-34.86	22600	20221226	133.19	80900	-34.86	20230621	23250	126.67	20230102	80900	-34.86	20230621	22600	133.19	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
73	20231218	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	0	3	0.00	53828600	1037	5.31	51600	53100	51600	67600	36400	52000	51908.00	0.81	0	61	54800	53400	52200	50800	49600	53300	50700	27	15600	500	33280	100	1	5455000	2837	66.07	9.24	12	0.02	787.00	5629.00	80900	20230621	-35.72	22600	20221226	130.09	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	22600	130.09	20221226	2.79	N	357550	500	27 억		44456	N	N	0	N	00	N
74	20231215	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	200	2	0.39	1018511000	19470	63.54	52000	53600	51000	67300	36300	51800	52311.83	0.78	0	1896	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2837	66.07	9.24	12	0.36	787.00	5629.00	80900	20230621	-35.72	22600	20221226	130.09	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	22600	130.09	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
75	20231215	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-600	5	-1.16	947448900	18096	59.06	52000	53600	51000	67300	36300	51800	52356.81	0.78	0	2432	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2793	65.06	9.10	12	0.33	787.00	5629.00	80900	20230621	-36.71	22600	20221226	126.55	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	22600	126.55	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
76	20231215	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-500	5	-0.97	848130200	16167	52.76	52000	53600	51000	67300	36300	51800	52460.58	0.78	0	2368	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2798	65.18	9.11	12	0.30	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
77	20231215	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-400	5	-0.77	787170000	14983	48.90	52000	53600	51000	67300	36300	51800	52537.54	0.78	0	1900	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2804	65.31	9.13	12	0.27	787.00	5629.00	80900	20230621	-36.46	22600	20221226	127.43	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
78	20231215	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	-300	5	-0.58	734589300	13958	45.55	52000	53600	51300	67300	36300	51800	52628.55	0.78	0	1713	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2809	65.44	9.15	12	0.26	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
79	20231215	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	0	3	0.00	691685300	13128	42.84	52000	53600	51300	67300	36300	51800	52687.79	0.78	0	1901	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2826	65.82	9.20	12	0.24	787.00	5629.00	80900	20230621	-35.97	22600	20221226	129.20	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	22600	129.20	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
80	20231215	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	800	2	1.54	543484800	10272	33.52	52000	53600	51700	67300	36300	51800	52909.35	0.78	0	1036	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2869	66.84	9.34	12	0.19	787.00	5629.00	80900	20230621	-34.98	22600	20221226	132.74	80900	-34.98	20230621	23250	126.24	20230102	80900	-34.98	20230621	22600	132.74	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
81	20231215	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	1600	2	3.09	249258200	4712	15.38	52000	53400	51700	67300	36300	51800	52898.60	0.78	0	389	53700	52750	51150	50200	48600	53225	50675	27	15500	500	33150	100	1	5455000	2913	67.85	9.49	12	0.09	787.00	5629.00	80900	20230621	-33.99	22600	20221226	136.28	80900	-33.99	20230621	23250	129.68	20230102	80900	-33.99	20230621	22600	136.28	20221226	2.80	N	357550	500	27 억		42645	N	N	0	N	00	N
82	20231214	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	2450	2	4.96	1558559350	30631	345.72	50400	52100	49550	64100	34550	49350	50879.17	0.70	0	4883	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2826	65.82	9.20	12	0.56	787.00	5629.00	80900	20230621	-35.97	22600	20221226	129.20	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	22600	129.20	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
83	20231214	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	2350	2	4.76	1481184650	29137	328.86	50400	52100	49550	64100	34550	49350	50835.18	0.70	0	4779	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2820	65.69	9.18	12	0.53	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
84	20231214	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	1150	2	2.33	869282750	17211	194.26	50400	51300	49550	64100	34550	49350	50507.39	0.70	0	1585	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2755	64.17	8.97	12	0.32	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
85	20231214	131157	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	1050	2	2.13	801652900	15866	179.07	50400	51300	49550	64100	34550	49350	50526.47	0.70	0	1537	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2749	64.04	8.95	12	0.29	787.00	5629.00	80900	20230621	-37.70	22600	20221226	123.01	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	22600	123.01	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
86	20231214	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	850	2	1.72	785133400	15538	175.37	50400	51300	49550	64100	34550	49350	50529.89	0.70	0	1688	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2738	63.79	8.92	12	0.28	787.00	5629.00	80900	20230621	-37.95	22600	20221226	122.12	80900	-37.95	20230621	23250	115.91	20230102	80900	-37.95	20230621	22600	122.12	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
87	20231214	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	1750	2	3.55	620839500	12308	138.92	50400	51100	49550	64100	34550	49350	50441.95	0.70	0	1534	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2788	64.93	9.08	12	0.23	787.00	5629.00	80900	20230621	-36.84	22600	20221226	126.11	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	22600	126.11	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
88	20231214	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	950	2	1.93	202412100	4038	45.58	50400	50500	49750	64100	34550	49350	50126.82	0.70	0	-324	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2744	63.91	8.94	12	0.07	787.00	5629.00	80900	20230621	-37.82	22600	20221226	122.57	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
89	20231214	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	650	2	1.32	59707900	1189	13.42	50400	50500	49750	64100	34550	49350	50216.90	0.70	0	22	50550	49950	49500	48900	48450	49725	48675	27	14750	500	31580	100	1	5455000	2728	63.53	8.88	12	0.02	787.00	5629.00	80900	20230621	-38.20	22600	20221226	121.24	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.82	N	357550	500	27 억		38030	N	N	0	N	00	N
90	20231213	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	49350	-750	5	-1.50	432800700	8776	76.57	49800	50100	49050	65100	35100	50100	49316.40	0.73	0	-1871	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2692	62.71	8.77	12	0.16	787.00	5629.00	80900	20230621	-39.00	22600	20221226	118.36	80900	-39.00	20230621	23250	112.26	20230102	80900	-39.00	20230621	22600	118.36	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
91	20231213	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	-950	5	-1.90	364324000	7389	64.47	49800	50100	49050	65100	35100	50100	49306.27	0.73	0	-1575	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2681	62.45	8.73	12	0.14	787.00	5629.00	80900	20230621	-39.25	22600	20221226	117.48	80900	-39.25	20230621	23250	111.40	20230102	80900	-39.25	20230621	22600	117.48	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
92	20231213	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	49350	-750	5	-1.50	253902900	5144	44.88	49800	50100	49150	65100	35100	50100	49359.04	0.73	0	-1263	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2692	62.71	8.77	12	0.09	787.00	5629.00	80900	20230621	-39.00	22600	20221226	118.36	80900	-39.00	20230621	23250	112.26	20230102	80900	-39.00	20230621	22600	118.36	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
93	20231213	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	49350	-750	5	-1.50	187629850	3802	33.17	49800	50100	49150	65100	35100	50100	49350.30	0.73	0	-985	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2692	62.71	8.77	12	0.07	787.00	5629.00	80900	20230621	-39.00	22600	20221226	118.36	80900	-39.00	20230621	23250	112.26	20230102	80900	-39.00	20230621	22600	118.36	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
94	20231213	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-600	5	-1.20	160475500	3250	28.36	49800	50100	49150	65100	35100	50100	49377.08	0.73	0	-911	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2700	62.90	8.79	12	0.06	787.00	5629.00	80900	20230621	-38.81	22600	20221226	119.03	80900	-38.81	20230621	23250	112.90	20230102	80900	-38.81	20230621	22600	119.03	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
95	20231213	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	49600	-500	5	-1.00	127074550	2572	22.44	49800	50100	49150	65100	35100	50100	49406.90	0.73	0	-851	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2706	63.02	8.81	12	0.05	787.00	5629.00	80900	20230621	-38.69	22600	20221226	119.47	80900	-38.69	20230621	23250	113.33	20230102	80900	-38.69	20230621	22600	119.47	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
96	20231213	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-800	5	-1.60	72662350	1467	12.80	49800	50100	49250	65100	35100	50100	49531.25	0.73	0	-761	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2689	62.64	8.76	12	0.03	787.00	5629.00	80900	20230621	-39.06	22600	20221226	118.14	80900	-39.06	20230621	23250	112.04	20230102	80900	-39.06	20230621	22600	118.14	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
97	20231213	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	49700	-400	5	-0.80	21896550	441	3.85	49800	49800	49400	65100	35100	50100	49652.04	0.73	0	-210	52300	51200	49900	48800	47500	51750	49350	27	15000	500	32060	50	1	5455000	2711	63.15	8.83	12	0.01	787.00	5629.00	80900	20230621	-38.57	22600	20221226	119.91	80900	-38.57	20230621	23250	113.76	20230102	80900	-38.57	20230621	22600	119.91	20221226	2.87	N	357550	500	27 억		39900	N	N	0	N	00	N
98	20231212	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	200	2	0.40	563332600	11396	82.72	49900	51000	48600	64800	34950	49900	49428.18	0.75	0	-1389	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	100	1	5455000	2733	63.66	8.90	12	0.21	787.00	5629.00	80900	20230621	-38.07	22600	20221226	121.68	80900	-38.07	20230621	23250	115.48	20230102	80900	-38.07	20230621	22600	121.68	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
99	20231212	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	100	2	0.20	521365500	10559	76.64	49900	51000	48600	64800	34950	49900	49376.41	0.75	0	-1288	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	100	1	5455000	2728	63.53	8.88	12	0.19	787.00	5629.00	80900	20230621	-38.20	22600	20221226	121.24	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
100	20231212	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	-700	5	-1.40	342341750	6979	50.66	49900	49900	48600	64800	34950	49900	49053.12	0.75	0	-1068	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	50	1	5455000	2684	62.52	8.74	12	0.13	787.00	5629.00	80900	20230621	-39.18	22600	20221226	117.70	80900	-39.18	20230621	23250	111.61	20230102	80900	-39.18	20230621	22600	117.70	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
101	20231212	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	-1000	5	-2.00	281161400	5730	41.59	49900	49900	48600	64800	34950	49900	49068.31	0.75	0	-1186	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	50	1	5455000	2667	62.13	8.69	12	0.11	787.00	5629.00	80900	20230621	-39.56	22600	20221226	116.37	80900	-39.56	20230621	23250	110.32	20230102	80900	-39.56	20230621	22600	116.37	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
102	20231212	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	-1000	5	-2.00	211891950	4312	31.30	49900	49900	48800	64800	34950	49900	49140.06	0.75	0	-1022	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	50	1	5455000	2667	62.13	8.69	12	0.08	787.00	5629.00	80900	20230621	-39.56	22600	20221226	116.37	80900	-39.56	20230621	23250	110.32	20230102	80900	-39.56	20230621	22600	116.37	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
103	20231212	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-600	5	-1.20	160163850	3256	23.63	49900	49900	48800	64800	34950	49900	49190.37	0.75	0	-681	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	50	1	5455000	2689	62.64	8.76	12	0.06	787.00	5629.00	80900	20230621	-39.06	22600	20221226	118.14	80900	-39.06	20230621	23250	112.04	20230102	80900	-39.06	20230621	22600	118.14	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
104	20231212	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-600	5	-1.20	119559100	2428	17.62	49900	49900	48800	64800	34950	49900	49241.80	0.75	0	-610	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	50	1	5455000	2689	62.64	8.76	12	0.04	787.00	5629.00	80900	20230621	-39.06	22600	20221226	118.14	80900	-39.06	20230621	23250	112.04	20230102	80900	-39.06	20230621	22600	118.14	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
105	20231212	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	49050	-850	5	-1.70	49491200	1005	7.29	49900	49900	48800	64800	34950	49900	49244.98	0.75	0	-176	51233	50566	49833	49166	48433	50200	48800	27	14900	500	31930	50	1	5455000	2676	62.33	8.71	12	0.02	787.00	5629.00	80900	20230621	-39.37	22600	20221226	117.04	80900	-39.37	20230621	23250	110.97	20230102	80900	-39.37	20230621	22600	117.04	20221226	2.87	N	357550	500	27 억		41165	N	N	0	N	00	N
106	20231211	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	-600	5	-1.19	682374650	13692	52.86	50200	50500	49100	65600	35400	50500	49837.47	0.74	-2010	-1024	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	50	1	5455000	2722	63.41	8.86	12	0.25	787.00	5629.00	80900	20230621	-38.32	22600	20221226	120.80	80900	-38.32	20230621	23250	114.62	20230102	80900	-38.32	20230621	22600	120.80	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
107	20231211	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-700	5	-1.39	595747850	11954	46.15	50200	50500	49100	65600	35400	50500	49836.69	0.74	-2010	-845	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	50	1	5455000	2717	63.28	8.85	12	0.22	787.00	5629.00	80900	20230621	-38.44	22600	20221226	120.35	80900	-38.44	20230621	23250	114.19	20230102	80900	-38.44	20230621	22600	120.35	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
108	20231211	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-300	5	-0.59	477715950	9593	37.03	50200	50500	49100	65600	35400	50500	49798.39	0.74	-2010	-773	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	100	1	5455000	2738	63.79	8.92	12	0.18	787.00	5629.00	80900	20230621	-37.95	22600	20221226	122.12	80900	-37.95	20230621	23250	115.91	20230102	80900	-37.95	20230621	22600	122.12	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
109	20231211	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	-1250	5	-2.48	366042900	7359	28.41	50200	50500	49100	65600	35400	50500	49740.85	0.74	-2010	-725	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	50	1	5455000	2687	62.58	8.75	12	0.13	787.00	5629.00	80900	20230621	-39.12	22600	20221226	117.92	80900	-39.12	20230621	23250	111.83	20230102	80900	-39.12	20230621	22600	117.92	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
110	20231211	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	49650	-850	5	-1.68	293995950	5898	22.77	50200	50500	49250	65600	35400	50500	49846.72	0.74	-2010	-585	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	50	1	5455000	2708	63.09	8.82	12	0.11	787.00	5629.00	80900	20230621	-38.63	22600	20221226	119.69	80900	-38.63	20230621	23250	113.55	20230102	80900	-38.63	20230621	22600	119.69	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
111	20231211	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	49950	-550	5	-1.09	192603650	3855	14.88	50200	50500	49700	65600	35400	50500	49962.04	0.74	-2010	131	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	50	1	5455000	2725	63.47	8.87	12	0.07	787.00	5629.00	80900	20230621	-38.26	22600	20221226	121.02	80900	-38.26	20230621	23250	114.84	20230102	80900	-38.26	20230621	22600	121.02	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
112	20231211	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-200	5	-0.40	155646650	3115	12.03	50200	50500	49700	65600	35400	50500	49966.82	0.74	-2010	130	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	100	1	5455000	2744	63.91	8.94	12	0.06	787.00	5629.00	80900	20230621	-37.82	22600	20221226	122.57	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
113	20231211	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	-400	5	-0.79	15635700	312	1.20	50200	50500	50000	65600	35400	50500	50114.42	0.74	-2010	22	52600	51550	49750	48700	46900	52075	49225	27	15100	500	32320	100	1	5455000	2733	63.66	8.90	12	0.01	787.00	5629.00	80900	20230621	-38.07	22600	20221226	121.68	80900	-38.07	20230621	23250	115.48	20230102	80900	-38.07	20230621	22600	121.68	20221226	2.87	N	357550	500	27 억		40176	N	N	0	N	00	N
114	20231208	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	1750	2	3.59	1271501200	25827	144.74	48750	50800	47950	63300	34150	48750	49231.47	0.74	0	2010	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	100	1	5455000	2755	64.17	8.97	12	0.47	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
115	20231208	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	1850	2	3.79	1149701200	23415	131.22	48750	50800	47950	63300	34150	48750	49101.05	0.74	0	1897	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	100	1	5455000	2760	64.29	8.99	12	0.43	787.00	5629.00	80900	20230621	-37.45	22600	20221226	123.89	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
116	20231208	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	48750	0	3	0.00	714358450	14695	82.35	48750	49750	47950	63300	34150	48750	48612.35	0.74	0	-517	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	50	1	5455000	2659	61.94	8.66	12	0.27	787.00	5629.00	80900	20230621	-39.74	22600	20221226	115.71	80900	-39.74	20230621	23250	109.68	20230102	80900	-39.74	20230621	22600	115.71	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
117	20231208	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	48300	-450	5	-0.92	530701400	10903	61.10	48750	49750	48000	63300	34150	48750	48674.81	0.74	0	-915	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	50	1	5455000	2635	61.37	8.58	12	0.20	787.00	5629.00	80900	20230621	-40.30	22600	20221226	113.72	80900	-40.30	20230621	23250	107.74	20230102	80900	-40.30	20230621	22600	113.72	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
118	20231208	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	48500	-250	5	-0.51	353730850	7232	40.53	48750	49750	48300	63300	34150	48750	48911.90	0.74	0	183	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	50	1	5455000	2646	61.63	8.62	12	0.13	787.00	5629.00	80900	20230621	-40.05	22600	20221226	114.60	80900	-40.05	20230621	23250	108.60	20230102	80900	-40.05	20230621	22600	114.60	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
119	20231208	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	48550	-200	5	-0.41	261527400	5330	29.87	48750	49750	48550	63300	34150	48750	49067.05	0.74	0	301	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	50	1	5455000	2648	61.69	8.62	12	0.10	787.00	5629.00	80900	20230621	-39.99	22600	20221226	114.82	80900	-39.99	20230621	23250	108.82	20230102	80900	-39.99	20230621	22600	114.82	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
120	20231208	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	500	2	1.03	162475300	3300	18.49	48750	49750	48750	63300	34150	48750	49234.94	0.74	0	818	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	50	1	5455000	2687	62.58	8.75	12	0.06	787.00	5629.00	80900	20230621	-39.12	22600	20221226	117.92	80900	-39.12	20230621	23250	111.83	20230102	80900	-39.12	20230621	22600	117.92	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
121	20231208	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	450	2	0.92	61036300	1245	6.98	48750	49300	48750	63300	34150	48750	49025.14	0.74	0	780	50983	49866	49183	48066	47383	49525	47725	27	14550	500	31200	50	1	5455000	2684	62.52	8.74	12	0.02	787.00	5629.00	80900	20230621	-39.18	22600	20221226	117.70	80900	-39.18	20230621	23250	111.61	20230102	80900	-39.18	20230621	22600	117.70	20221226	2.88	N	357550	500	27 억		40176	N	N	0	N	00	N
122	20231207	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	48750	0	3	0.00	873076000	17730	162.69	49350	50300	48500	63300	34150	48750	49243.39	0.75	0	-733	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	50	1	5455000	2659	61.94	8.66	12	0.33	787.00	5629.00	80900	20230621	-39.74	22600	20221226	115.71	80900	-39.74	20230621	23250	109.68	20230102	80900	-39.74	20230621	22600	115.71	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
123	20231207	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	48600	-150	5	-0.31	829759300	16840	154.52	49350	50300	48600	63300	34150	48750	49273.12	0.75	0	-500	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	50	1	5455000	2651	61.75	8.63	12	0.31	787.00	5629.00	80900	20230621	-39.93	22600	20221226	115.04	80900	-39.93	20230621	23250	109.03	20230102	80900	-39.93	20230621	22600	115.04	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
124	20231207	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	150	2	0.31	644806300	13050	119.75	49350	50300	48700	63300	34150	48750	49410.44	0.75	0	-662	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	50	1	5455000	2667	62.13	8.69	12	0.24	787.00	5629.00	80900	20230621	-39.56	22600	20221226	116.37	80900	-39.56	20230621	23250	110.32	20230102	80900	-39.56	20230621	22600	116.37	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
125	20231207	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	49400	650	2	1.33	567039650	11463	105.18	49350	50300	48700	63300	34150	48750	49466.95	0.75	0	-1041	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	50	1	5455000	2695	62.77	8.78	12	0.21	787.00	5629.00	80900	20230621	-38.94	22600	20221226	118.58	80900	-38.94	20230621	23250	112.47	20230102	80900	-38.94	20230621	22600	118.58	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
126	20231207	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	49550	800	2	1.64	539294300	10900	100.02	49350	50300	48700	63300	34150	48750	49476.54	0.75	0	-996	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	50	1	5455000	2703	62.96	8.80	12	0.20	787.00	5629.00	80900	20230621	-38.75	22600	20221226	119.25	80900	-38.75	20230621	23250	113.12	20230102	80900	-38.75	20230621	22600	119.25	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
127	20231207	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	49100	350	2	0.72	480507850	9705	89.05	49350	50300	48700	63300	34150	48750	49511.37	0.75	0	-912	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	50	1	5455000	2678	62.39	8.72	12	0.18	787.00	5629.00	80900	20230621	-39.31	22600	20221226	117.26	80900	-39.31	20230621	23250	111.18	20230102	80900	-39.31	20230621	22600	117.26	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
128	20231207	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	450	2	0.92	384994600	7754	71.15	49350	50300	48800	63300	34150	48750	49651.10	0.75	0	-548	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	50	1	5455000	2684	62.52	8.74	12	0.14	787.00	5629.00	80900	20230621	-39.18	22600	20221226	117.70	80900	-39.18	20230621	23250	111.61	20230102	80900	-39.18	20230621	22600	117.70	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
129	20231207	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	1450	2	2.97	180977650	3650	33.49	49350	50200	48800	63300	34150	48750	49582.92	0.75	0	1040	50383	49566	48583	47766	46783	49975	48175	27	14550	500	31200	100	1	5455000	2738	63.79	8.92	12	0.07	787.00	5629.00	80900	20230621	-37.95	22600	20221226	122.12	80900	-37.95	20230621	23250	115.91	20230102	80900	-37.95	20230621	22600	122.12	20221226	2.89	N	357550	500	27 억		40678	N	N	0	N	00	N
130	20231206	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	48750	-500	5	-1.02	498840900	10260	25.04	48600	49400	47600	64000	34500	49250	48619.27	0.76	0	-719	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2659	61.94	8.66	12	0.19	787.00	5629.00	80900	20230621	-39.74	22600	20221226	115.71	80900	-39.74	20230621	23250	109.68	20230102	80900	-39.74	20230621	22600	115.71	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
131	20231206	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	-300	5	-0.61	452220300	9305	22.71	48600	49400	47600	64000	34500	49250	48599.71	0.76	0	-545	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2670	62.20	8.70	12	0.17	787.00	5629.00	80900	20230621	-39.49	22600	20221226	116.59	80900	-39.49	20230621	23250	110.54	20230102	80900	-39.49	20230621	22600	116.59	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
132	20231206	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	-300	5	-0.61	413088550	8507	20.76	48600	49400	47600	64000	34500	49250	48558.66	0.76	0	-658	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2670	62.20	8.70	12	0.16	787.00	5629.00	80900	20230621	-39.49	22600	20221226	116.59	80900	-39.49	20230621	23250	110.54	20230102	80900	-39.49	20230621	22600	116.59	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
133	20231206	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	-350	5	-0.71	326991550	6754	16.48	48600	49100	47600	64000	34500	49250	48414.50	0.76	0	-741	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2667	62.13	8.69	12	0.12	787.00	5629.00	80900	20230621	-39.56	22600	20221226	116.37	80900	-39.56	20230621	23250	110.32	20230102	80900	-39.56	20230621	22600	116.37	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
134	20231206	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	-350	5	-0.71	324451550	6702	16.35	48600	49100	47600	64000	34500	49250	48411.15	0.76	0	-730	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2667	62.13	8.69	12	0.12	787.00	5629.00	80900	20230621	-39.56	22600	20221226	116.37	80900	-39.56	20230621	23250	110.32	20230102	80900	-39.56	20230621	22600	116.37	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
135	20231206	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	49050	-200	5	-0.41	274286550	5676	13.85	48600	49050	47600	64000	34500	49250	48323.92	0.76	0	-495	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2676	62.33	8.71	12	0.10	787.00	5629.00	80900	20230621	-39.37	22600	20221226	117.04	80900	-39.37	20230621	23250	110.97	20230102	80900	-39.37	20230621	22600	117.04	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
136	20231206	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	48550	-700	5	-1.42	234062050	4850	11.83	48600	48800	47600	64000	34500	49250	48260.22	0.76	0	-630	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2648	61.69	8.62	12	0.09	787.00	5629.00	80900	20230621	-39.99	22600	20221226	114.82	80900	-39.99	20230621	23250	108.82	20230102	80900	-39.99	20230621	22600	114.82	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
137	20231206	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	48550	-700	5	-1.42	106248250	2206	5.38	48600	48700	47600	64000	34500	49250	48163.30	0.76	0	45	52116	50682	49066	47632	46016	49875	46825	27	14750	500	31520	50	1	5455000	2648	61.69	8.62	12	0.04	787.00	5629.00	80900	20230621	-39.99	22600	20221226	114.82	80900	-39.99	20230621	23250	108.82	20230102	80900	-39.99	20230621	22600	114.82	20221226	2.91	N	357550	500	27 억		41397	N	N	0	N	00	N
138	20231205	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	-1350	5	-2.67	1999556500	40900	166.93	49650	50500	47450	65700	35500	50600	48888.84	0.84	0	-4446	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	50	1	5455000	2687	62.58	8.75	12	0.75	787.00	5629.00	80900	20230621	-39.12	22600	20221226	117.92	80900	-39.12	20230621	23250	111.83	20230102	80900	-39.12	20230621	22600	117.92	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
139	20231205	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	48250	-2350	5	-4.64	1811381900	37031	151.13	49650	50500	47450	65700	35500	50600	48915.28	0.84	0	-3700	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	50	1	5455000	2632	61.31	8.57	12	0.68	787.00	5629.00	80900	20230621	-40.36	22600	20221226	113.50	80900	-40.36	20230621	23250	107.53	20230102	80900	-40.36	20230621	22600	113.50	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
140	20231205	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	48300	-2300	5	-4.55	1368376900	27827	113.57	49650	50500	47450	65700	35500	50600	49174.43	0.84	0	165	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	50	1	5455000	2635	61.37	8.58	12	0.51	787.00	5629.00	80900	20230621	-40.30	22600	20221226	113.72	80900	-40.30	20230621	23250	107.74	20230102	80900	-40.30	20230621	22600	113.72	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
141	20231205	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-1300	5	-2.57	781783050	15718	64.15	49650	50500	49300	65700	35500	50600	49738.07	0.84	0	142	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	50	1	5455000	2689	62.64	8.76	12	0.29	787.00	5629.00	80900	20230621	-39.06	22600	20221226	118.14	80900	-39.06	20230621	23250	112.04	20230102	80900	-39.06	20230621	22600	118.14	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
142	20231205	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	49950	-650	5	-1.28	666189250	13382	54.62	49650	50500	49450	65700	35500	50600	49782.49	0.84	0	1179	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	50	1	5455000	2725	63.47	8.87	12	0.25	787.00	5629.00	80900	20230621	-38.26	22600	20221226	121.02	80900	-38.26	20230621	23250	114.84	20230102	80900	-38.26	20230621	22600	121.02	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
143	20231205	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-300	5	-0.59	553330100	11118	45.38	49650	50500	49450	65700	35500	50600	49768.85	0.84	0	1056	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	100	1	5455000	2744	63.91	8.94	12	0.20	787.00	5629.00	80900	20230621	-37.82	22600	20221226	122.57	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
144	20231205	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	49750	-850	5	-1.68	367583800	7384	30.14	49650	50500	49600	65700	35500	50600	49781.12	0.84	0	816	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	50	1	5455000	2714	63.21	8.84	12	0.14	787.00	5629.00	80900	20230621	-38.50	22600	20221226	120.13	80900	-38.50	20230621	23250	113.98	20230102	80900	-38.50	20230621	22600	120.13	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
145	20231205	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-800	5	-1.58	103057550	2073	8.46	49650	50500	49600	65700	35500	50600	49714.21	0.84	0	169	53066	51832	50866	49632	48666	51350	49150	27	15100	500	32380	50	1	5455000	2717	63.28	8.85	12	0.04	787.00	5629.00	80900	20230621	-38.44	22600	20221226	120.35	80900	-38.44	20230621	23250	114.19	20230102	80900	-38.44	20230621	22600	120.35	20221226	2.92	N	357550	500	27 억		45869	N	N	0	N	00	N
146	20231204	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-900	5	-1.75	1227312600	24143	69.07	51800	52100	49900	66900	36100	51500	50835.59	0.84	0	237	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2760	64.29	8.99	12	0.44	787.00	5629.00	80900	20230621	-37.45	22600	20221226	123.89	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
147	20231204	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-1200	5	-2.33	1136547500	22349	63.94	51800	52100	49900	66900	36100	51500	50854.48	0.84	0	106	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2744	63.91	8.94	12	0.41	787.00	5629.00	80900	20230621	-37.82	22600	20221226	122.57	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
148	20231204	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-600	5	-1.17	1062573800	20886	59.75	51800	52100	49900	66900	36100	51500	50874.90	0.84	0	-2	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2777	64.68	9.04	12	0.38	787.00	5629.00	80900	20230621	-37.08	22600	20221226	125.22	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
149	20231204	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-700	5	-1.36	1031986600	20283	58.03	51800	52100	49900	66900	36100	51500	50879.36	0.84	0	-82	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2771	64.55	9.02	12	0.37	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
150	20231204	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-700	5	-1.36	960533600	18878	54.01	51800	52100	49900	66900	36100	51500	50881.08	0.84	0	530	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2771	64.55	9.02	12	0.35	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
151	20231204	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-800	5	-1.55	736483300	14416	41.24	51800	52100	50200	66900	36100	51500	51087.88	0.84	0	-686	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2766	64.42	9.01	12	0.26	787.00	5629.00	80900	20230621	-37.33	22600	20221226	124.34	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	22600	124.34	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
152	20231204	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-500	5	-0.97	486460200	9467	27.08	51800	52100	50500	66900	36100	51500	51384.82	0.84	0	-1394	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2782	64.80	9.06	12	0.17	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
153	20231204	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-400	5	-0.78	252213800	4890	13.99	51800	52100	51100	66900	36100	51500	51577.48	0.84	0	-404	54500	53000	51900	50400	49300	52450	49850	27	15400	500	32960	100	1	5455000	2788	64.93	9.08	12	0.09	787.00	5629.00	80900	20230621	-36.84	22600	20221226	126.11	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	22600	126.11	20221226	2.69	N	357550	500	27 억		45622	N	N	0	N	00	N
154	20231201	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	-1700	5	-3.20	1799688700	34707	16.11	53400	53400	50800	69100	37300	53200	51853.77	0.87	0	-2222	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2809	65.44	9.15	12	0.64	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N
155	20231201	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-2200	5	-4.14	1610323300	31027	14.40	53400	53400	50800	69100	37300	53200	51900.71	0.87	0	-666	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2782	64.80	9.06	12	0.57	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N
156	20231201	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-2300	5	-4.32	1450003700	27891	12.95	53400	53400	50900	69100	37300	53200	51988.23	0.87	0	-129	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2777	64.68	9.04	12	0.51	787.00	5629.00	80900	20230621	-37.08	22600	20221226	125.22	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N
157	20231201	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-1800	5	-3.38	1210909800	23218	10.78	53400	53400	51300	69100	37300	53200	52153.92	0.87	0	908	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2804	65.31	9.13	12	0.43	787.00	5629.00	80900	20230621	-36.46	22600	20221226	127.43	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N
158	20231201	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-1200	5	-2.26	1005362000	19235	8.93	53400	53400	51600	69100	37300	53200	52267.33	0.87	0	2225	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2837	66.07	9.24	12	0.35	787.00	5629.00	80900	20230621	-35.72	22600	20221226	130.09	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	22600	130.09	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N
159	20231201	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	-1000	5	-1.88	861393300	16466	7.64	53400	53400	51600	69100	37300	53200	52313.45	0.87	0	1331	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2848	66.33	9.27	12	0.30	787.00	5629.00	80900	20230621	-35.48	22600	20221226	130.97	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	22600	130.97	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N
160	20231201	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	-1000	5	-1.88	644300800	12338	5.73	53400	53400	51600	69100	37300	53200	52220.85	0.87	0	1550	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2848	66.33	9.27	12	0.23	787.00	5629.00	80900	20230621	-35.48	22600	20221226	130.97	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	22600	130.97	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N
161	20231201	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	-900	5	-1.69	268898000	5123	2.38	53400	53400	51800	69100	37300	53200	52488.39	0.87	0	487	63266	58232	54766	49732	46266	60750	52250	27	15900	500	34040	100	1	5455000	2853	66.45	9.29	12	0.09	787.00	5629.00	80900	20230621	-35.35	22600	20221226	131.42	80900	-35.35	20230621	23250	124.95	20230102	80900	-35.35	20230621	22600	131.42	20221226	2.73	N	357550	500	27 억		47689	N	N	0	N	00	N