KissMeData/318000/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	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
3	20231229	151234	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
4	20231229	141232	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
5	20231229	131234	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
6	20231229	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
7	20231229	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
8	20231229	101152	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
9	20231229	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	334143970	41362	52.89	8030	8180	7990	10430	5630	8030	8075.59	2.12	4827	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.47	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		185724	N	N	0	N	00	N
10	20231228	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	328209010	40629	51.95	8030	8180	7990	10430	5630	8030	8075.59	2.07	0	1937	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.46	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
11	20231228	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	120	2	1.49	287843240	35678	45.62	8030	8170	7990	10430	5630	8030	8067.81	2.07	0	43	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	712	20.63	1.90	12	0.41	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
12	20231228	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	40	2	0.50	206979540	25736	32.91	8030	8110	7990	10430	5630	8030	8042.41	2.07	0	-704	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	705	20.43	1.88	12	0.29	395.00	4285.00	21150	20230510	-61.84	5390	20230103	49.72	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
13	20231228	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	168369920	20952	26.79	8030	8080	7990	10430	5630	8030	8035.98	2.07	0	-1776	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	703	20.35	1.88	12	0.24	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
14	20231228	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	30	2	0.37	142103320	17691	22.62	8030	8080	7990	10430	5630	8030	8032.52	2.07	0	-2517	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	704	20.41	1.88	12	0.20	395.00	4285.00	21150	20230510	-61.89	5390	20230103	49.54	21150	-61.89	20230510	5390	49.54	20230103	21150	-61.89	20230510	5390	49.54	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
15	20231228	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	0	3	0.00	117993840	14696	18.79	8030	8080	7990	10430	5630	8030	8028.98	2.07	0	-3060	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	702	20.33	1.87	12	0.17	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
16	20231228	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	0	3	0.00	67144380	8370	10.70	8030	8080	7990	10430	5630	8030	8022.03	2.07	0	-3226	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	702	20.33	1.87	12	0.10	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
17	20231228	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	35380670	4418	5.65	8030	8040	7990	10430	5630	8030	8008.30	2.07	0	-1871	8263	8146	8033	7916	7803	8205	7975	17	2400	200	5130	10	1	8740223	703	20.35	1.88	12	0.05	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	5.60	N	318000	200	17 억		180897	N	N	0	N	00	N
18	20231227	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	40	2	0.50	613038330	76114	79.65	7920	8150	7920	10380	5600	7990	8054.25	1.96	0	9965	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	702	20.33	1.87	12	0.87	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
19	20231227	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	40	2	0.50	586082020	72761	76.14	7920	8150	7920	10380	5600	7990	8054.89	1.96	0	10489	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	702	20.33	1.87	12	0.83	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
20	20231227	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	120	2	1.50	477343130	59259	62.01	7920	8150	7920	10380	5600	7990	8055.20	1.96	0	8945	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	709	20.53	1.89	12	0.68	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
21	20231227	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	130	2	1.63	436327350	54196	56.72	7920	8150	7920	10380	5600	7990	8050.91	1.96	0	9725	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	710	20.56	1.89	12	0.62	395.00	4285.00	21150	20230510	-61.61	5390	20230103	50.65	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5390	50.65	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
22	20231227	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	60	2	0.75	373339390	46427	48.59	7920	8110	7920	10380	5600	7990	8041.43	1.96	0	9412	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	704	20.38	1.88	12	0.53	395.00	4285.00	21150	20230510	-61.94	5390	20230103	49.35	21150	-61.94	20230510	5390	49.35	20230103	21150	-61.94	20230510	5390	49.35	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
23	20231227	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	120	2	1.50	312261330	38833	40.64	7920	8110	7920	10380	5600	7990	8041.13	1.96	0	6644	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	709	20.53	1.89	12	0.44	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
24	20231227	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	70	2	0.88	181619570	22644	23.70	7920	8070	7920	10380	5600	7990	8020.65	1.96	0	6399	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	704	20.41	1.88	12	0.26	395.00	4285.00	21150	20230510	-61.89	5390	20230103	49.54	21150	-61.89	20230510	5390	49.54	20230103	21150	-61.89	20230510	5390	49.54	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
25	20231227	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	70	2	0.88	33278020	4153	4.35	7920	8070	7920	10380	5600	7990	8013.01	1.96	0	2219	8343	8166	8053	7876	7763	8110	7820	17	2390	200	5110	10	1	8740223	704	20.41	1.88	12	0.05	395.00	4285.00	21150	20230510	-61.89	5390	20230103	49.54	21150	-61.89	20230510	5390	49.54	20230103	21150	-61.89	20230510	5390	49.54	20230103	5.55	N	318000	200	17 억		170935	N	N	0	N	00	N
26	20231226	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-160	5	-1.96	759441660	94533	99.64	8200	8230	7940	10590	5710	8150	8033.63	2.17	0	-18330	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	698	20.23	1.86	12	1.08	395.00	4285.00	21150	20230510	-62.22	5390	20230103	48.24	21150	-62.22	20230510	5390	48.24	20230103	21150	-62.22	20230510	5390	48.24	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
27	20231226	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-140	5	-1.72	717231820	89255	94.08	8200	8230	7940	10590	5710	8150	8035.76	2.17	0	-17685	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	700	20.28	1.87	12	1.02	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
28	20231226	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-150	5	-1.84	653053790	81232	85.62	8200	8230	7940	10590	5710	8150	8039.37	2.17	0	-16597	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	699	20.25	1.87	12	0.93	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
29	20231226	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-150	5	-1.84	607149050	75489	79.57	8200	8230	7940	10590	5710	8150	8042.88	2.17	0	-14727	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	699	20.25	1.87	12	0.86	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
30	20231226	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-150	5	-1.84	542368960	67385	71.03	8200	8230	7940	10590	5710	8150	8048.81	2.17	0	-14094	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	699	20.25	1.87	12	0.77	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
31	20231226	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-130	5	-1.60	499349900	62012	65.36	8200	8230	7940	10590	5710	8150	8052.47	2.17	0	-11887	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	701	20.30	1.87	12	0.71	395.00	4285.00	21150	20230510	-62.08	5390	20230103	48.79	21150	-62.08	20230510	5390	48.79	20230103	21150	-62.08	20230510	5390	48.79	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
32	20231226	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-160	5	-1.96	435527940	54041	56.96	8200	8230	7940	10590	5710	8150	8059.21	2.17	0	-9807	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	698	20.23	1.86	12	0.62	395.00	4285.00	21150	20230510	-62.22	5390	20230103	48.24	21150	-62.22	20230510	5390	48.24	20230103	21150	-62.22	20230510	5390	48.24	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
33	20231226	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-60	5	-0.74	220989070	27214	28.68	8200	8230	8060	10590	5710	8150	8120.42	2.17	0	-7114	8430	8290	8210	8070	7990	8250	8030	17	2440	200	5210	10	1	8740223	707	20.48	1.89	12	0.31	395.00	4285.00	21150	20230510	-61.75	5390	20230103	50.09	21150	-61.75	20230510	5390	50.09	20230103	21150	-61.75	20230510	5390	50.09	20230103	5.57	N	318000	200	17 억		189264	N	N	0	N	00	N
34	20231222	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-110	5	-1.33	769824590	93585	81.91	8310	8350	8130	10730	5790	8260	8225.94	2.26	0	-8513	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	712	20.63	1.90	12	1.07	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
35	20231222	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-110	5	-1.33	723924220	87955	76.98	8310	8350	8130	10730	5790	8260	8230.62	2.26	0	-8350	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	712	20.63	1.90	12	1.01	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
36	20231222	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-90	5	-1.09	579893400	70284	61.51	8310	8350	8160	10730	5790	8260	8250.72	2.26	0	-8760	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	714	20.68	1.91	12	0.80	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
37	20231222	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-40	5	-0.48	479457790	58016	50.78	8310	8350	8200	10730	5790	8260	8264.23	2.26	0	-7462	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	718	20.81	1.92	12	0.66	395.00	4285.00	21150	20230510	-61.13	5390	20230103	52.50	21150	-61.13	20230510	5390	52.50	20230103	21150	-61.13	20230510	5390	52.50	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
38	20231222	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-10	5	-0.12	437052320	52870	46.27	8310	8350	8200	10730	5790	8260	8266.55	2.26	0	-7113	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	721	20.89	1.93	12	0.60	395.00	4285.00	21150	20230510	-60.99	5390	20230103	53.06	21150	-60.99	20230510	5390	53.06	20230103	21150	-60.99	20230510	5390	53.06	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
39	20231222	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-20	5	-0.24	369857470	44711	39.13	8310	8350	8200	10730	5790	8260	8272.18	2.26	0	-4768	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	720	20.86	1.92	12	0.51	395.00	4285.00	21150	20230510	-61.04	5390	20230103	52.88	21150	-61.04	20230510	5390	52.88	20230103	21150	-61.04	20230510	5390	52.88	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
40	20231222	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-40	5	-0.48	250859370	30244	26.47	8310	8350	8220	10730	5790	8260	8294.52	2.26	0	-4144	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	718	20.81	1.92	12	0.35	395.00	4285.00	21150	20230510	-61.13	5390	20230103	52.50	21150	-61.13	20230510	5390	52.50	20230103	21150	-61.13	20230510	5390	52.50	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
41	20231222	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	40	2	0.48	54942280	6618	5.79	8310	8340	8240	10730	5790	8260	8301.95	2.26	0	165	8500	8380	8250	8130	8000	8315	8065	17	2470	200	5280	10	1	8740223	725	21.01	1.94	12	0.08	395.00	4285.00	21150	20230510	-60.76	5390	20230103	53.99	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5390	53.99	20230103	5.45	N	318000	200	17 억		197777	N	N	0	N	00	N
42	20231221	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-60	5	-0.72	924145660	112226	61.86	8290	8370	8120	10810	5830	8320	8234.68	2.34	0	-6793	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	722	20.91	1.93	12	1.28	395.00	4285.00	21150	20230510	-60.95	5390	20230103	53.25	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5390	53.25	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
43	20231221	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-70	5	-0.84	895948840	108812	59.98	8290	8370	8120	10810	5830	8320	8233.92	2.34	0	-7125	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	721	20.89	1.93	12	1.24	395.00	4285.00	21150	20230510	-60.99	5390	20230103	53.06	21150	-60.99	20230510	5390	53.06	20230103	21150	-60.99	20230510	5390	53.06	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
44	20231221	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-30	5	-0.36	767542070	93314	51.44	8290	8370	8120	10810	5830	8320	8225.37	2.34	0	-5424	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	725	20.99	1.93	12	1.07	395.00	4285.00	21150	20230510	-60.80	5390	20230103	53.80	21150	-60.80	20230510	5390	53.80	20230103	21150	-60.80	20230510	5390	53.80	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
45	20231221	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-80	5	-0.96	703150680	85522	47.14	8290	8370	8120	10810	5830	8320	8221.87	2.34	0	-368	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	720	20.86	1.92	12	0.98	395.00	4285.00	21150	20230510	-61.04	5390	20230103	52.88	21150	-61.04	20230510	5390	52.88	20230103	21150	-61.04	20230510	5390	52.88	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
46	20231221	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-100	5	-1.20	523355380	63698	35.11	8290	8370	8120	10810	5830	8320	8216.20	2.34	0	-5429	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	718	20.81	1.92	12	0.73	395.00	4285.00	21150	20230510	-61.13	5390	20230103	52.50	21150	-61.13	20230510	5390	52.50	20230103	21150	-61.13	20230510	5390	52.50	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
47	20231221	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-140	5	-1.68	441071480	53622	29.56	8290	8370	8120	10810	5830	8320	8225.57	2.34	0	-5918	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	715	20.71	1.91	12	0.61	395.00	4285.00	21150	20230510	-61.32	5390	20230103	51.76	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5390	51.76	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
48	20231221	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-20	5	-0.24	178844790	21632	11.92	8290	8370	8160	10810	5830	8320	8267.60	2.34	0	-3282	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	725	21.01	1.94	12	0.25	395.00	4285.00	21150	20230510	-60.76	5390	20230103	53.99	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5390	53.99	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
49	20231221	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-90	5	-1.08	68731600	8348	4.60	8290	8300	8160	10810	5830	8320	8233.30	2.34	0	-2292	8600	8460	8290	8150	7980	8530	8220	17	2490	200	5320	10	1	8740223	719	20.84	1.92	12	0.10	395.00	4285.00	21150	20230510	-61.09	5390	20230103	52.69	21150	-61.09	20230510	5390	52.69	20230103	21150	-61.09	20230510	5390	52.69	20230103	5.57	N	318000	200	17 억		204545	N	N	0	N	00	N
50	20231220	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	210	2	2.59	1504750110	180683	147.44	8130	8430	8120	10540	5680	8110	8328.13	2.36	0	-1642	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	727	21.06	1.94	12	2.07	395.00	4285.00	21150	20230510	-60.66	5390	20230103	54.36	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5390	54.36	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
51	20231220	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	200	2	2.47	1446003990	173614	141.67	8130	8430	8120	10540	5680	8110	8328.84	2.36	0	-1737	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	726	21.04	1.94	12	1.99	395.00	4285.00	21150	20230510	-60.71	5390	20230103	54.17	21150	-60.71	20230510	5390	54.17	20230103	21150	-60.71	20230510	5390	54.17	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
52	20231220	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	250	2	3.08	1306475900	156809	127.96	8130	8430	8120	10540	5680	8110	8331.64	2.36	0	2477	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	731	21.16	1.95	12	1.79	395.00	4285.00	21150	20230510	-60.47	5390	20230103	55.10	21150	-60.47	20230510	5390	55.10	20230103	21150	-60.47	20230510	5390	55.10	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
53	20231220	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	210	2	2.59	1180519220	141720	115.65	8130	8430	8120	10540	5680	8110	8329.94	2.36	0	5585	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	727	21.06	1.94	12	1.62	395.00	4285.00	21150	20230510	-60.66	5390	20230103	54.36	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5390	54.36	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
54	20231220	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	250	2	3.08	1051536430	126215	102.99	8130	8430	8120	10540	5680	8110	8331.31	2.36	0	10061	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	731	21.16	1.95	12	1.44	395.00	4285.00	21150	20230510	-60.47	5390	20230103	55.10	21150	-60.47	20230510	5390	55.10	20230103	21150	-60.47	20230510	5390	55.10	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
55	20231220	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	280	2	3.45	893066600	107333	87.59	8130	8430	8120	10540	5680	8110	8320.52	2.36	0	11794	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	733	21.24	1.96	12	1.23	395.00	4285.00	21150	20230510	-60.33	5390	20230103	55.66	21150	-60.33	20230510	5390	55.66	20230103	21150	-60.33	20230510	5390	55.66	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
56	20231220	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	210	2	2.59	566888720	68336	55.76	8130	8430	8120	10540	5680	8110	8295.61	2.36	0	7275	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	727	21.06	1.94	12	0.78	395.00	4285.00	21150	20230510	-60.66	5390	20230103	54.36	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5390	54.36	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
57	20231220	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	150	2	1.85	87510180	10611	8.66	8130	8300	8120	10540	5680	8110	8247.12	2.36	0	534	8356	8232	8136	8012	7916	8185	7965	17	2430	200	5190	10	1	8740223	722	20.91	1.93	12	0.12	395.00	4285.00	21150	20230510	-60.95	5390	20230103	53.25	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5390	53.25	20230103	5.58	N	318000	200	17 억		206556	N	N	0	N	00	N
58	20231219	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-50	5	-0.61	972103740	119595	99.52	8230	8260	8040	10600	5720	8160	8128.36	2.26	0	8578	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	709	20.53	1.89	12	1.37	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
59	20231219	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-10	5	-0.12	846672460	104136	86.66	8230	8260	8040	10600	5720	8160	8130.45	2.26	0	4368	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	712	20.63	1.90	12	1.19	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
60	20231219	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	0	3	0.00	771333080	94899	78.97	8230	8260	8040	10600	5720	8160	8127.94	2.26	0	4958	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	713	20.66	1.90	12	1.09	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
61	20231219	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	50	2	0.61	725501020	89292	74.31	8230	8260	8040	10600	5720	8160	8125.04	2.26	0	5626	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	718	20.78	1.92	12	1.02	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
62	20231219	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	0	3	0.00	633320080	78036	64.94	8230	8250	8040	10600	5720	8160	8115.74	2.26	0	3760	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	713	20.66	1.90	12	0.89	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
63	20231219	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-30	5	-0.37	564463620	69582	57.90	8230	8250	8040	10600	5720	8160	8112.21	2.26	0	3746	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	711	20.58	1.90	12	0.80	395.00	4285.00	21150	20230510	-61.56	5390	20230103	50.83	21150	-61.56	20230510	5390	50.83	20230103	21150	-61.56	20230510	5390	50.83	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
64	20231219	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	0	3	0.00	399324430	49295	41.02	8230	8250	8040	10600	5720	8160	8100.71	2.26	0	-4508	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	713	20.66	1.90	12	0.56	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
65	20231219	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-90	5	-1.10	123043880	15118	12.58	8230	8250	8070	10600	5720	8160	8138.90	2.26	0	-3953	8340	8250	8160	8070	7980	8205	8025	17	2440	200	5220	10	1	8740223	705	20.43	1.88	12	0.17	395.00	4285.00	21150	20230510	-61.84	5390	20230103	49.72	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.68	N	318000	200	17 억		197650	N	N	0	N	00	N
66	20231218	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	30	2	0.37	977783840	119481	20.20	8180	8250	8070	10560	5700	8130	8183.76	2.03	0	20110	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	713	20.66	1.90	12	1.37	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
67	20231218	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	40	2	0.49	934570520	114189	19.30	8180	8250	8070	10560	5700	8130	8184.57	2.03	0	18890	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	714	20.68	1.91	12	1.31	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
68	20231218	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	70	2	0.86	803998780	98237	16.61	8180	8250	8070	10560	5700	8130	8184.45	2.03	0	19417	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	717	20.76	1.91	12	1.12	395.00	4285.00	21150	20230510	-61.23	5390	20230103	52.13	21150	-61.23	20230510	5390	52.13	20230103	21150	-61.23	20230510	5390	52.13	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
69	20231218	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	100	2	1.23	738392490	90251	15.26	8180	8250	8070	10560	5700	8130	8181.72	2.03	0	20715	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	719	20.84	1.92	12	1.03	395.00	4285.00	21150	20230510	-61.09	5390	20230103	52.69	21150	-61.09	20230510	5390	52.69	20230103	21150	-61.09	20230510	5390	52.69	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
70	20231218	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	110	2	1.35	550679130	67388	11.39	8180	8250	8070	10560	5700	8130	8171.96	2.03	0	11609	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	720	20.86	1.92	12	0.77	395.00	4285.00	21150	20230510	-61.04	5390	20230103	52.88	21150	-61.04	20230510	5390	52.88	20230103	21150	-61.04	20230510	5390	52.88	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
71	20231218	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	50	2	0.62	419663300	51425	8.69	8180	8250	8070	10560	5700	8130	8160.87	2.03	0	13204	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	715	20.71	1.91	12	0.59	395.00	4285.00	21150	20230510	-61.32	5390	20230103	51.76	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5390	51.76	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
72	20231218	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	10	2	0.12	358616710	43944	7.43	8180	8250	8070	10560	5700	8130	8160.98	2.03	0	10081	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	711	20.61	1.90	12	0.50	395.00	4285.00	21150	20230510	-61.51	5390	20230103	51.02	21150	-61.51	20230510	5390	51.02	20230103	21150	-61.51	20230510	5390	51.02	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
73	20231218	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	110	2	1.35	98541040	12025	2.03	8180	8250	8150	10560	5700	8130	8196.39	2.03	0	5731	8870	8500	8200	7830	7530	8685	8015	17	2430	200	5200	10	1	8740223	720	20.86	1.92	12	0.14	395.00	4285.00	21150	20230510	-61.04	5390	20230103	52.88	21150	-61.04	20230510	5390	52.88	20230103	21150	-61.04	20230510	5390	52.88	20230103	5.56	N	318000	200	17 억		177474	N	N	0	N	00	N
74	20231215	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	260	2	3.30	4865717010	589101	354.72	7900	8570	7900	10230	5510	7870	8259.85	1.44	0	51728	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	711	20.58	1.90	12	6.74	395.00	4285.00	21150	20230510	-61.56	5390	20230103	50.83	21150	-61.56	20230510	5390	50.83	20230103	21150	-61.56	20230510	5390	50.83	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
75	20231215	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	290	2	3.68	4770631590	577419	347.68	7900	8570	7900	10230	5510	7870	8262.05	1.44	0	50074	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	713	20.66	1.90	12	6.61	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
76	20231215	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	160	2	2.03	4528651570	547722	329.80	7900	8570	7900	10230	5510	7870	8268.22	1.44	0	44732	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	702	20.33	1.87	12	6.27	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
77	20231215	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	210	2	2.67	4384356880	529793	319.00	7900	8570	7900	10230	5510	7870	8275.67	1.44	0	51841	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	706	20.46	1.89	12	6.06	395.00	4285.00	21150	20230510	-61.80	5390	20230103	49.91	21150	-61.80	20230510	5390	49.91	20230103	21150	-61.80	20230510	5390	49.91	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
78	20231215	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	200	2	2.54	4245624350	512555	308.62	7900	8570	7900	10230	5510	7870	8283.33	1.44	0	54173	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	705	20.43	1.88	12	5.86	395.00	4285.00	21150	20230510	-61.84	5390	20230103	49.72	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
79	20231215	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	280	2	3.56	4072245150	491125	295.72	7900	8570	7900	10230	5510	7870	8291.74	1.44	0	60483	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	712	20.63	1.90	12	5.62	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
80	20231215	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	410	2	5.21	3556357820	428015	257.72	7900	8570	7900	10230	5510	7870	8309.05	1.44	0	49776	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	724	20.96	1.93	12	4.90	395.00	4285.00	21150	20230510	-60.85	5390	20230103	53.62	21150	-60.85	20230510	5390	53.62	20230103	21150	-60.85	20230510	5390	53.62	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
81	20231215	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	260	2	3.30	227822390	28353	17.07	7900	8130	7900	10230	5510	7870	8035.74	1.44	0	9560	8150	8010	7930	7790	7710	7970	7750	17	2360	200	5030	10	1	8740223	711	20.58	1.90	12	0.32	395.00	4285.00	21150	20230510	-61.56	5390	20230103	50.83	21150	-61.56	20230510	5390	50.83	20230103	21150	-61.56	20230510	5390	50.83	20230103	5.75	N	318000	200	17 억		125818	N	N	0	N	00	N
82	20231214	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-160	5	-1.99	1302858420	164026	50.18	8020	8070	7850	10430	5630	8030	7942.21	1.88	0	-38955	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	688	19.92	1.84	12	1.88	395.00	4285.00	21150	20230510	-62.79	5390	20230103	46.01	21150	-62.79	20230510	5390	46.01	20230103	21150	-62.79	20230510	5390	46.01	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
83	20231214	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-150	5	-1.87	1229257130	154676	47.32	8020	8070	7850	10430	5630	8030	7946.42	1.88	0	-37858	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	689	19.95	1.84	12	1.77	395.00	4285.00	21150	20230510	-62.74	5390	20230103	46.20	21150	-62.74	20230510	5390	46.20	20230103	21150	-62.74	20230510	5390	46.20	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
84	20231214	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-100	5	-1.25	1028895700	129312	39.56	8020	8070	7850	10430	5630	8030	7955.75	1.88	0	-30689	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	693	20.08	1.85	12	1.48	395.00	4285.00	21150	20230510	-62.51	5390	20230103	47.12	21150	-62.51	20230510	5390	47.12	20230103	21150	-62.51	20230510	5390	47.12	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
85	20231214	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-140	5	-1.74	968084710	121644	37.21	8020	8070	7850	10430	5630	8030	7957.37	1.88	0	-27417	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	690	19.97	1.84	12	1.39	395.00	4285.00	21150	20230510	-62.70	5390	20230103	46.38	21150	-62.70	20230510	5390	46.38	20230103	21150	-62.70	20230510	5390	46.38	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
86	20231214	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-150	5	-1.87	837130350	105022	32.13	8020	8070	7880	10430	5630	8030	7970.07	1.88	0	-22376	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	689	19.95	1.84	12	1.20	395.00	4285.00	21150	20230510	-62.74	5390	20230103	46.20	21150	-62.74	20230510	5390	46.20	20230103	21150	-62.74	20230510	5390	46.20	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
87	20231214	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-60	5	-0.75	611068910	76478	23.40	8020	8070	7930	10430	5630	8030	7989.26	1.88	0	-5203	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	697	20.18	1.86	12	0.88	395.00	4285.00	21150	20230510	-62.32	5390	20230103	47.87	21150	-62.32	20230510	5390	47.87	20230103	21150	-62.32	20230510	5390	47.87	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
88	20231214	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-50	5	-0.62	544784440	68153	20.85	8020	8070	7930	10430	5630	8030	7992.66	1.88	0	-3271	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	697	20.20	1.86	12	0.78	395.00	4285.00	21150	20230510	-62.27	5390	20230103	48.05	21150	-62.27	20230510	5390	48.05	20230103	21150	-62.27	20230510	5390	48.05	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
89	20231214	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	238749510	29893	9.15	8020	8040	7930	10430	5630	8030	7984.31	1.88	0	6405	8843	8436	8083	7676	7323	8640	7880	17	2400	200	5130	10	1	8740223	703	20.35	1.88	12	0.34	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	5.84	N	318000	200	17 억		164749	N	N	0	N	00	N
90	20231213	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	130	2	1.65	2591112490	321778	200.95	7860	8490	7730	10270	5530	7900	8052.62	2.27	0	-33555	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	702	20.33	1.87	12	3.68	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
91	20231213	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	10	2	0.13	2356585940	292201	182.48	7860	8490	7730	10270	5530	7900	8064.95	2.27	0	-28739	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	691	20.03	1.85	12	3.34	395.00	4285.00	21150	20230510	-62.60	5390	20230103	46.75	21150	-62.60	20230510	5390	46.75	20230103	21150	-62.60	20230510	5390	46.75	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
92	20231213	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-110	5	-1.39	592407240	76069	47.50	7860	7920	7730	10270	5530	7900	7787.76	2.27	0	-21086	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	681	19.72	1.82	12	0.87	395.00	4285.00	21150	20230510	-63.17	5390	20230103	44.53	21150	-63.17	20230510	5390	44.53	20230103	21150	-63.17	20230510	5390	44.53	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
93	20231213	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-120	5	-1.52	549320720	70529	44.05	7860	7920	7730	10270	5530	7900	7788.58	2.27	0	-19236	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	680	19.70	1.82	12	0.81	395.00	4285.00	21150	20230510	-63.22	5390	20230103	44.34	21150	-63.22	20230510	5390	44.34	20230103	21150	-63.22	20230510	5390	44.34	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
94	20231213	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-100	5	-1.27	505850370	64937	40.55	7860	7920	7730	10270	5530	7900	7789.86	2.27	0	-17829	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	682	19.75	1.82	12	0.74	395.00	4285.00	21150	20230510	-63.12	5390	20230103	44.71	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5390	44.71	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
95	20231213	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-100	5	-1.27	452617520	58097	36.28	7860	7920	7730	10270	5530	7900	7790.72	2.27	0	-15767	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	682	19.75	1.82	12	0.66	395.00	4285.00	21150	20230510	-63.12	5390	20230103	44.71	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5390	44.71	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
96	20231213	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-160	5	-2.03	381615260	48941	30.56	7860	7920	7730	10270	5530	7900	7797.46	2.27	0	-13311	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	676	19.59	1.81	12	0.56	395.00	4285.00	21150	20230510	-63.40	5390	20230103	43.60	21150	-63.40	20230510	5390	43.60	20230103	21150	-63.40	20230510	5390	43.60	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
97	20231213	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-90	5	-1.14	108591630	13813	8.63	7860	7920	7810	10270	5530	7900	7861.55	2.27	0	-144	8240	8070	7920	7750	7600	7995	7675	17	2370	200	5050	10	1	8740223	683	19.77	1.82	12	0.16	395.00	4285.00	21150	20230510	-63.07	5390	20230103	44.90	21150	-63.07	20230510	5390	44.90	20230103	21150	-63.07	20230510	5390	44.90	20230103	5.78	N	318000	200	17 억		198326	N	N	0	N	00	N
98	20231212	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-110	5	-1.37	1258879010	159577	158.77	8090	8090	7770	10410	5610	8010	7888.85	2.60	0	-29247	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	690	20.00	1.84	12	1.83	395.00	4285.00	21150	20230510	-62.65	5390	20230103	46.57	21150	-62.65	20230510	5390	46.57	20230103	21150	-62.65	20230510	5390	46.57	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
99	20231212	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-100	5	-1.25	1231604410	156125	155.34	8090	8090	7770	10410	5610	8010	7888.58	2.60	0	-29987	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	691	20.03	1.85	12	1.79	395.00	4285.00	21150	20230510	-62.60	5390	20230103	46.75	21150	-62.60	20230510	5390	46.75	20230103	21150	-62.60	20230510	5390	46.75	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
100	20231212	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-120	5	-1.50	1110617290	140800	140.09	8090	8090	7770	10410	5610	8010	7887.91	2.60	0	-32370	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	690	19.97	1.84	12	1.61	395.00	4285.00	21150	20230510	-62.70	5390	20230103	46.38	21150	-62.70	20230510	5390	46.38	20230103	21150	-62.70	20230510	5390	46.38	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
101	20231212	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-150	5	-1.87	1047956240	132840	132.17	8090	8090	7770	10410	5610	8010	7888.86	2.60	0	-33434	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	687	19.90	1.83	12	1.52	395.00	4285.00	21150	20230510	-62.84	5390	20230103	45.83	21150	-62.84	20230510	5390	45.83	20230103	21150	-62.84	20230510	5390	45.83	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
102	20231212	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-190	5	-2.37	898172170	113671	113.10	8090	8090	7800	10410	5610	8010	7901.51	2.60	0	-29142	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	683	19.80	1.82	12	1.30	395.00	4285.00	21150	20230510	-63.03	5390	20230103	45.08	21150	-63.03	20230510	5390	45.08	20230103	21150	-63.03	20230510	5390	45.08	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
103	20231212	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-110	5	-1.37	535818280	67551	67.21	8090	8090	7880	10410	5610	8010	7932.06	2.60	0	-23154	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	690	20.00	1.84	12	0.77	395.00	4285.00	21150	20230510	-62.65	5390	20230103	46.57	21150	-62.65	20230510	5390	46.57	20230103	21150	-62.65	20230510	5390	46.57	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
104	20231212	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-60	5	-0.75	373783400	47056	46.82	8090	8090	7880	10410	5610	8010	7943.37	2.60	0	-19930	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	695	20.13	1.86	12	0.54	395.00	4285.00	21150	20230510	-62.41	5390	20230103	47.50	21150	-62.41	20230510	5390	47.50	20230103	21150	-62.41	20230510	5390	47.50	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
105	20231212	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	0	3	0.00	167082020	20953	20.85	8090	8090	7920	10410	5610	8010	7974.13	2.60	0	-7754	8243	8126	8053	7936	7863	8090	7900	17	2400	200	5120	10	1	8740223	700	20.28	1.87	12	0.24	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	5.92	N	318000	200	17 억		227577	N	N	0	N	00	N
106	20231211	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-10	5	-0.12	798814700	99295	78.53	8080	8170	7980	10420	5620	8020	8044.87	2.68	3705	-3635	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	700	20.28	1.87	12	1.14	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
107	20231211	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-10	5	-0.12	736165830	91489	72.36	8080	8170	7980	10420	5620	8020	8046.50	2.68	3705	-3173	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	700	20.28	1.87	12	1.05	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
108	20231211	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	50	2	0.62	597340010	74207	58.69	8080	8170	7980	10420	5620	8020	8049.65	2.68	3705	-3650	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	705	20.43	1.88	12	0.85	395.00	4285.00	21150	20230510	-61.84	5390	20230103	49.72	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
109	20231211	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-10	5	-0.12	414077840	51307	40.58	8080	8170	8000	10420	5620	8020	8070.59	2.68	3705	-4610	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	700	20.28	1.87	12	0.59	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
110	20231211	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-20	5	-0.25	355850290	44041	34.83	8080	8170	8000	10420	5620	8020	8079.98	2.68	3705	-1788	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	699	20.25	1.87	12	0.50	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
111	20231211	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	50	2	0.62	243093230	30009	23.73	8080	8170	8010	10420	5620	8020	8100.68	2.68	3705	5676	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	705	20.43	1.88	12	0.34	395.00	4285.00	21150	20230510	-61.84	5390	20230103	49.72	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
112	20231211	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	80	2	1.00	166854520	20616	16.31	8080	8170	8010	10420	5620	8020	8093.45	2.68	3705	6404	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	708	20.51	1.89	12	0.24	395.00	4285.00	21150	20230510	-61.70	5390	20230103	50.28	21150	-61.70	20230510	5390	50.28	20230103	21150	-61.70	20230510	5390	50.28	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
113	20231211	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	50	2	0.62	34562180	4301	3.40	8080	8080	8010	10420	5620	8020	8035.85	2.68	3705	170	8266	8142	8056	7932	7846	8205	7995	17	2400	200	5130	10	1	8740223	705	20.43	1.88	12	0.05	395.00	4285.00	21150	20230510	-61.84	5390	20230103	49.72	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.84	N	318000	200	17 억		234555	N	N	0	N	00	N
114	20231208	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	30	2	0.38	984568810	122405	59.52	8000	8180	7970	10380	5600	7990	8043.62	2.68	0	-3702	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	701	20.30	1.87	12	1.40	395.00	4285.00	21150	20230510	-62.08	5390	20230103	48.79	21150	-62.08	20230510	5390	48.79	20230103	21150	-62.08	20230510	5390	48.79	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
115	20231208	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	40	2	0.50	886743550	110209	53.59	8000	8180	7970	10380	5600	7990	8046.02	2.68	0	-3127	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	702	20.33	1.87	12	1.26	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
116	20231208	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	0	3	0.00	747809870	92829	45.14	8000	8180	7970	10380	5600	7990	8055.78	2.68	0	-1681	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	698	20.23	1.86	12	1.06	395.00	4285.00	21150	20230510	-62.22	5390	20230103	48.24	21150	-62.22	20230510	5390	48.24	20230103	21150	-62.22	20230510	5390	48.24	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
117	20231208	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	0	3	0.00	673790640	83557	40.63	8000	8180	7970	10380	5600	7990	8063.84	2.68	0	-1558	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	698	20.23	1.86	12	0.96	395.00	4285.00	21150	20230510	-62.22	5390	20230103	48.24	21150	-62.22	20230510	5390	48.24	20230103	21150	-62.22	20230510	5390	48.24	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
118	20231208	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	20	2	0.25	550683950	68152	33.14	8000	8180	7990	10380	5600	7990	8080.23	2.68	0	1632	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	700	20.28	1.87	12	0.78	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
119	20231208	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	80	2	1.00	431214860	53275	25.91	8000	8180	7990	10380	5600	7990	8094.13	2.68	0	10783	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	705	20.43	1.88	12	0.61	395.00	4285.00	21150	20230510	-61.84	5390	20230103	49.72	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
120	20231208	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	110	2	1.38	286827450	35400	17.21	8000	8180	7990	10380	5600	7990	8102.47	2.68	0	13573	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	708	20.51	1.89	12	0.41	395.00	4285.00	21150	20230510	-61.70	5390	20230103	50.28	21150	-61.70	20230510	5390	50.28	20230103	21150	-61.70	20230510	5390	50.28	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
121	20231208	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	120	2	1.50	116957490	14529	7.07	8000	8130	7990	10380	5600	7990	8049.93	2.68	0	5205	8410	8200	8090	7880	7770	8145	7825	17	2390	200	5110	10	1	8740223	709	20.53	1.89	12	0.17	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.89	N	318000	200	17 억		234555	N	N	0	N	00	N
122	20231207	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-160	5	-1.96	1644429910	204008	204.70	8100	8300	7980	10590	5710	8150	8060.78	3.18	0	-42977	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	698	20.23	1.86	12	2.33	395.00	4285.00	21150	20230510	-62.22	5390	20230103	48.24	21150	-62.22	20230510	5390	48.24	20230103	21150	-62.22	20230510	5390	48.24	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
123	20231207	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-140	5	-1.72	1513010240	187556	188.19	8100	8300	7990	10590	5710	8150	8066.98	3.18	0	-41173	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	700	20.28	1.87	12	2.15	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
124	20231207	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-130	5	-1.60	1324445590	164017	164.57	8100	8300	7990	10590	5710	8150	8075.05	3.18	0	-38925	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	701	20.30	1.87	12	1.88	395.00	4285.00	21150	20230510	-62.08	5390	20230103	48.79	21150	-62.08	20230510	5390	48.79	20230103	21150	-62.08	20230510	5390	48.79	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
125	20231207	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-130	5	-1.60	1236385120	153047	153.56	8100	8300	7990	10590	5710	8150	8078.47	3.18	0	-37487	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	701	20.30	1.87	12	1.75	395.00	4285.00	21150	20230510	-62.08	5390	20230103	48.79	21150	-62.08	20230510	5390	48.79	20230103	21150	-62.08	20230510	5390	48.79	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
126	20231207	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-110	5	-1.35	1155467420	142974	143.46	8100	8300	7990	10590	5710	8150	8081.66	3.18	0	-34482	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	703	20.35	1.88	12	1.64	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
127	20231207	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-150	5	-1.84	972119840	120090	120.50	8100	8300	8000	10590	5710	8150	8094.93	3.18	0	-31714	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	699	20.25	1.87	12	1.37	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
128	20231207	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-90	5	-1.10	603794480	74232	74.48	8100	8300	8050	10590	5710	8150	8133.88	3.18	0	-23109	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	704	20.41	1.88	12	0.85	395.00	4285.00	21150	20230510	-61.89	5390	20230103	49.54	21150	-61.89	20230510	5390	49.54	20230103	21150	-61.89	20230510	5390	49.54	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
129	20231207	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	20	2	0.25	115896310	14272	14.32	8100	8200	8050	10590	5710	8150	8120.54	3.18	0	866	8343	8246	8163	8066	7983	8295	8115	17	2440	200	5210	10	1	8740223	714	20.68	1.91	12	0.16	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	5.83	N	318000	200	17 억		277524	N	N	0	N	00	N
130	20231206	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-10	5	-0.12	799263450	98075	58.11	8110	8260	8080	10600	5720	8160	8149.48	3.10	0	6935	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	712	20.63	1.90	12	1.12	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
131	20231206	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	20	2	0.25	733881390	90054	53.35	8110	8260	8080	10600	5720	8160	8149.31	3.10	0	5387	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	715	20.71	1.91	12	1.03	395.00	4285.00	21150	20230510	-61.32	5390	20230103	51.76	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5390	51.76	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
132	20231206	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	50	2	0.61	595991160	73193	43.36	8110	8260	8080	10600	5720	8160	8142.66	3.10	0	3711	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	718	20.78	1.92	12	0.84	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
133	20231206	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	50	2	0.61	568107820	69797	41.35	8110	8260	8080	10600	5720	8160	8139.34	3.10	0	3575	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	718	20.78	1.92	12	0.80	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
134	20231206	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	70	2	0.86	543027800	66749	39.55	8110	8260	8080	10600	5720	8160	8135.26	3.10	0	3748	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	719	20.84	1.92	12	0.76	395.00	4285.00	21150	20230510	-61.09	5390	20230103	52.69	21150	-61.09	20230510	5390	52.69	20230103	21150	-61.09	20230510	5390	52.69	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
135	20231206	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	0	3	0.00	504073730	62005	36.74	8110	8210	8080	10600	5720	8160	8129.42	3.10	0	2722	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	713	20.66	1.90	12	0.71	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
136	20231206	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-50	5	-0.61	330174970	40650	24.08	8110	8180	8080	10600	5720	8160	8122.10	3.10	0	-2916	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	709	20.53	1.89	12	0.47	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
137	20231206	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-50	5	-0.61	144915420	17856	10.58	8110	8180	8080	10600	5720	8160	8115.01	3.10	0	1178	8573	8366	8263	8056	7953	8315	8005	17	2440	200	5220	10	1	8740223	709	20.53	1.89	12	0.20	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.73	N	318000	200	17 억		270592	N	N	0	N	00	N
138	20231205	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-210	5	-2.51	1386474240	167269	52.97	8250	8470	8160	10880	5860	8370	8289.16	3.15	0	-4338	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	713	20.66	1.90	12	1.91	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
139	20231205	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-180	5	-2.15	1317417560	158816	50.29	8250	8470	8180	10880	5860	8370	8295.01	3.15	0	-5211	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	716	20.73	1.91	12	1.82	395.00	4285.00	21150	20230510	-61.28	5390	20230103	51.95	21150	-61.28	20230510	5390	51.95	20230103	21150	-61.28	20230510	5390	51.95	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
140	20231205	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-160	5	-1.91	1127008740	135634	42.95	8250	8470	8210	10880	5860	8370	8308.97	3.15	0	-802	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	718	20.78	1.92	12	1.55	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
141	20231205	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-110	5	-1.31	893126560	107307	33.98	8250	8470	8250	10880	5860	8370	8322.88	3.15	0	4042	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	722	20.91	1.93	12	1.23	395.00	4285.00	21150	20230510	-60.95	5390	20230103	53.25	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5390	53.25	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
142	20231205	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-90	5	-1.08	830382630	99730	31.58	8250	8470	8250	10880	5860	8370	8326.09	3.15	0	7933	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	724	20.96	1.93	12	1.14	395.00	4285.00	21150	20230510	-60.85	5390	20230103	53.62	21150	-60.85	20230510	5390	53.62	20230103	21150	-60.85	20230510	5390	53.62	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
143	20231205	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-10	5	-0.12	611325810	73318	23.22	8250	8470	8250	10880	5860	8370	8337.78	3.15	0	7973	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	731	21.16	1.95	12	0.84	395.00	4285.00	21150	20230510	-60.47	5390	20230103	55.10	21150	-60.47	20230510	5390	55.10	20230103	21150	-60.47	20230510	5390	55.10	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
144	20231205	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	20	2	0.24	439488460	52719	16.70	8250	8470	8250	10880	5860	8370	8336.11	3.15	0	6858	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	733	21.24	1.96	12	0.60	395.00	4285.00	21150	20230510	-60.33	5390	20230103	55.66	21150	-60.33	20230510	5390	55.66	20230103	21150	-60.33	20230510	5390	55.66	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
145	20231205	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	-60	5	-0.72	108993270	13155	4.17	8250	8370	8250	10880	5860	8370	8281.97	3.15	0	2430	8956	8662	8516	8222	8076	8590	8150	17	2510	200	5350	10	1	8740223	726	21.04	1.94	12	0.15	395.00	4285.00	21150	20230510	-60.71	5390	20230103	54.17	21150	-60.71	20230510	5390	54.17	20230103	21150	-60.71	20230510	5390	54.17	20230103	5.58	N	318000	200	17 억		275646	N	N	0	N	00	N
146	20231204	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	-150	5	-1.76	2674062210	311969	85.52	8460	8810	8370	11070	5970	8520	8571.65	2.97	0	16765	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	732	21.19	1.95	12	3.57	395.00	4285.00	21150	20230510	-60.43	5390	20230103	55.29	21150	-60.43	20230510	5390	55.29	20230103	21150	-60.43	20230510	5390	55.29	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
147	20231204	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	-90	5	-1.06	2403196580	279696	76.67	8460	8810	8400	11070	5970	8520	8592.28	2.97	0	-1189	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	737	21.34	1.97	12	3.20	395.00	4285.00	21150	20230510	-60.14	5390	20230103	56.40	21150	-60.14	20230510	5390	56.40	20230103	21150	-60.14	20230510	5390	56.40	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
148	20231204	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	0	3	0.00	2015694300	233843	64.10	8460	8810	8450	11070	5970	8520	8620.04	2.97	0	-9212	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	745	21.57	1.99	12	2.68	395.00	4285.00	21150	20230510	-59.72	5390	20230103	58.07	21150	-59.72	20230510	5390	58.07	20230103	21150	-59.72	20230510	5390	58.07	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
149	20231204	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	20	2	0.23	1777150970	205907	56.44	8460	8810	8450	11070	5970	8520	8631.07	2.97	0	-16969	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	746	21.62	1.99	12	2.36	395.00	4285.00	21150	20230510	-59.62	5390	20230103	58.44	21150	-59.62	20230510	5390	58.44	20230103	21150	-59.62	20230510	5390	58.44	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
150	20231204	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	-10	5	-0.12	1637403220	189483	51.94	8460	8810	8450	11070	5970	8520	8641.70	2.97	0	-14896	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	744	21.54	1.99	12	2.17	395.00	4285.00	21150	20230510	-59.76	5390	20230103	57.88	21150	-59.76	20230510	5390	57.88	20230103	21150	-59.76	20230510	5390	57.88	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
151	20231204	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	70	2	0.82	1359340630	156797	42.98	8460	8810	8450	11070	5970	8520	8669.84	2.97	0	-9523	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	751	21.75	2.00	12	1.79	395.00	4285.00	21150	20230510	-59.39	5390	20230103	59.37	21150	-59.39	20230510	5390	59.37	20230103	21150	-59.39	20230510	5390	59.37	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
152	20231204	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	200	2	2.35	978651180	112580	30.86	8460	8810	8450	11070	5970	8520	8693.60	2.97	0	-4464	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	762	22.08	2.04	12	1.29	395.00	4285.00	21150	20230510	-58.77	5390	20230103	61.78	21150	-58.77	20230510	5390	61.78	20230103	21150	-58.77	20230510	5390	61.78	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
153	20231204	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	80	2	0.94	528997230	60804	16.67	8460	8810	8450	11070	5970	8520	8701.31	2.97	0	-2897	9060	8790	8610	8340	8160	8700	8250	17	2550	200	5450	10	1	8740223	752	21.77	2.01	12	0.70	395.00	4285.00	21150	20230510	-59.34	5390	20230103	59.55	21150	-59.34	20230510	5390	59.55	20230103	21150	-59.34	20230510	5390	59.55	20230103	5.23	N	318000	200	17 억		259336	N	N	0	N	00	N
154	20231201	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-120	5	-1.39	3108559560	360018	7.70	8690	8880	8430	11230	6050	8640	8634.79	2.95	0	-1916	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	745	21.57	1.99	12	4.12	395.00	4285.00	21150	20230510	-59.72	5390	20230103	58.07	21150	-59.72	20230510	5390	58.07	20230103	21150	-59.72	20230510	5390	58.07	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N
155	20231201	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-70	5	-0.81	2995057000	346719	7.42	8690	8880	8430	11230	6050	8640	8638.28	2.95	0	-4416	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	749	21.70	2.00	12	3.97	395.00	4285.00	21150	20230510	-59.48	5390	20230103	59.00	21150	-59.48	20230510	5390	59.00	20230103	21150	-59.48	20230510	5390	59.00	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N
156	20231201	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-50	5	-0.58	2759176620	319218	6.83	8690	8880	8430	11230	6050	8640	8643.55	2.95	0	-3635	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	751	21.75	2.00	12	3.65	395.00	4285.00	21150	20230510	-59.39	5390	20230103	59.37	21150	-59.39	20230510	5390	59.37	20230103	21150	-59.39	20230510	5390	59.37	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N
157	20231201	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-50	5	-0.58	2564403000	296529	6.35	8690	8880	8430	11230	6050	8640	8648.07	2.95	0	-5612	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	751	21.75	2.00	12	3.39	395.00	4285.00	21150	20230510	-59.39	5390	20230103	59.37	21150	-59.39	20230510	5390	59.37	20230103	21150	-59.39	20230510	5390	59.37	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N
158	20231201	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	-30	5	-0.35	2407771270	278310	5.96	8690	8880	8430	11230	6050	8640	8651.41	2.95	0	-4790	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	753	21.80	2.01	12	3.18	395.00	4285.00	21150	20230510	-59.29	5390	20230103	59.74	21150	-59.29	20230510	5390	59.74	20230103	21150	-59.29	20230510	5390	59.74	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N
159	20231201	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	50	2	0.58	2264874050	261788	5.60	8690	8880	8430	11230	6050	8640	8651.56	2.95	0	-6554	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	760	22.00	2.03	12	3.00	395.00	4285.00	21150	20230510	-58.91	5390	20230103	61.22	21150	-58.91	20230510	5390	61.22	20230103	21150	-58.91	20230510	5390	61.22	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N
160	20231201	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	-30	5	-0.35	1890528450	218494	4.68	8690	8880	8430	11230	6050	8640	8652.55	2.95	0	-13036	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	753	21.80	2.01	12	2.50	395.00	4285.00	21150	20230510	-59.29	5390	20230103	59.74	21150	-59.29	20230510	5390	59.74	20230103	21150	-59.29	20230510	5390	59.74	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N
161	20231201	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	30	2	0.35	1024719670	117573	2.52	8690	8880	8600	11230	6050	8640	8715.69	2.95	0	-31786	10146	9392	8786	8032	7426	9770	8410	17	2590	200	5520	10	1	8740223	758	21.95	2.02	12	1.35	395.00	4285.00	21150	20230510	-59.01	5390	20230103	60.85	21150	-59.01	20230510	5390	60.85	20230103	21150	-59.01	20230510	5390	60.85	20230103	5.21	N	318000	200	17 억		258035	N	N	0	N	00	N