KissMeData/022220/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	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
3	20231229	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
4	20231229	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
5	20231229	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
6	20231229	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
7	20231229	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
8	20231229	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
9	20231229	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44829708	38148	117.56	1175	1182	1161	1527	823	1175	1175.17	0.39	1191	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		202046	N	N	0	N	00	N
10	20231228	160341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	4	2	0.34	44712708	38048	117.25	1175	1182	1161	1527	823	1175	1175.17	0.39	0	1192	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.40	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1569	-24.86	20230522	1090	8.17	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
11	20231228	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	3	2	0.26	44059650	37494	115.54	1175	1182	1161	1527	823	1175	1175.11	0.39	0	832	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	610	13.39	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.92	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1569	-24.92	20230522	1090	8.07	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
12	20231228	140340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	2	2	0.17	38605248	32868	101.29	1175	1182	1161	1527	823	1175	1174.55	0.39	0	419	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	610	13.38	0.65	12	0.06	88.00	1824.00	1569	20230522	-24.98	1090	20231027	7.98	1569	-24.98	20230522	1090	7.98	20231027	1569	-24.98	20230522	1090	7.98	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
13	20231228	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	0	3	0.00	28320617	24129	74.36	1175	1182	1161	1527	823	1175	1173.72	0.39	0	200	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	609	13.35	0.64	12	0.05	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1569	-25.11	20230522	1090	7.80	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
14	20231228	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	0	3	0.00	26719534	22767	70.16	1175	1182	1161	1527	823	1175	1173.61	0.39	0	200	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	609	13.35	0.64	12	0.04	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1569	-25.11	20230522	1090	7.80	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
15	20231228	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-5	5	-0.43	20531917	17481	53.87	1175	1182	1161	1527	823	1175	1174.53	0.39	0	-361	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	606	13.30	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.43	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1569	-25.43	20230522	1090	7.34	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
16	20231228	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	5	2	0.43	3277888	2786	8.59	1175	1182	1175	1527	823	1175	1176.56	0.39	0	-387	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	611	13.41	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1569	-24.79	20230522	1090	8.26	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
17	20231228	090340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	0	3	0.00	1751169	1490	4.59	1175	1182	1175	1527	823	1175	1175.28	0.39	0	-129	1203	1189	1171	1157	1139	1191	1159	259	352	500	820	1	1	51794579	609	13.35	0.64	12	0.00	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1569	-25.11	20230522	1090	7.80	20231027	2.23	N	022220	500	258 억		200855	N	N	0	N	00	N
18	20231227	160339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-5	5	-0.42	37645613	32186	88.38	1175	1185	1153	1534	826	1180	1169.61	0.39	0	-514	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	609	13.35	0.64	12	0.06	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1569	-25.11	20230522	1090	7.80	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
19	20231227	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-18	5	-1.53	36094144	30864	84.75	1175	1185	1153	1534	826	1180	1169.46	0.39	0	-466	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	602	13.20	0.64	12	0.06	88.00	1824.00	1569	20230522	-25.94	1090	20231027	6.61	1569	-25.94	20230522	1090	6.61	20231027	1569	-25.94	20230522	1090	6.61	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
20	20231227	140342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	0	3	0.00	10536055	8928	24.52	1175	1185	1174	1534	826	1180	1180.11	0.39	0	-873	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	611	13.41	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1569	-24.79	20230522	1090	8.26	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
21	20231227	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	2	2	0.17	7777042	6597	18.12	1175	1185	1174	1534	826	1180	1178.88	0.39	0	-846	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	612	13.43	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1569	-24.67	20230522	1090	8.44	20231027	1569	-24.67	20230522	1090	8.44	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
22	20231227	120338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	3	2	0.25	5267049	4477	12.29	1175	1185	1174	1534	826	1180	1176.47	0.39	0	-713	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	613	13.44	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1569	-24.60	20230522	1090	8.53	20231027	1569	-24.60	20230522	1090	8.53	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
23	20231227	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	0	3	0.00	4525577	3850	10.57	1175	1180	1174	1534	826	1180	1175.47	0.39	0	-594	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	611	13.41	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1569	-24.79	20230522	1090	8.26	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
24	20231227	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-5	5	-0.42	2313821	1968	5.40	1175	1179	1174	1534	826	1180	1175.72	0.39	0	-558	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	609	13.35	0.64	12	0.00	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1569	-25.11	20230522	1090	7.80	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
25	20231227	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-5	5	-0.42	415950	354	0.97	1175	1175	1175	1534	826	1180	1175.00	0.39	0	-253	1204	1192	1176	1164	1148	1184	1156	259	354	500	820	1	1	51794579	609	13.35	0.64	12	0.00	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1569	-25.11	20230522	1090	7.80	20231027	2.31	N	022220	500	258 억		201380	N	N	0	N	00	N
26	20231226	160341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-8	5	-0.67	43033389	36417	79.62	1188	1188	1160	1544	832	1188	1181.68	0.39	0	-536	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	611	13.41	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1569	-24.79	20230522	1090	8.26	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
27	20231226	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-8	5	-0.67	40713217	34445	75.31	1188	1188	1160	1544	832	1188	1181.98	0.39	0	-323	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	611	13.41	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1569	-24.79	20230522	1090	8.26	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
28	20231226	140341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-10	5	-0.84	37268318	31521	68.92	1188	1188	1160	1544	832	1188	1182.33	0.39	0	-205	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	610	13.39	0.65	12	0.06	88.00	1824.00	1569	20230522	-24.92	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1569	-24.92	20230522	1090	8.07	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
29	20231226	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-3	5	-0.25	26610897	22473	49.14	1188	1188	1180	1544	832	1188	1184.13	0.39	0	-208	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	614	13.47	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1569	-24.47	20230522	1090	8.72	20231027	1569	-24.47	20230522	1090	8.72	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
30	20231226	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-7	5	-0.59	19825743	16735	36.59	1188	1188	1180	1544	832	1188	1184.69	0.39	0	-208	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	612	13.42	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.73	1090	20231027	8.35	1569	-24.73	20230522	1090	8.35	20231027	1569	-24.73	20230522	1090	8.35	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
31	20231226	110343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-3	5	-0.25	15754626	13290	29.06	1188	1188	1180	1544	832	1188	1185.45	0.39	0	-208	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	614	13.47	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1569	-24.47	20230522	1090	8.72	20231027	1569	-24.47	20230522	1090	8.72	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
32	20231226	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	0	3	0.00	7938933	6692	14.63	1188	1188	1180	1544	832	1188	1186.33	0.39	0	-208	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	615	13.50	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1569	-24.28	20230522	1090	8.99	20231027	1569	-24.28	20230522	1090	8.99	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
33	20231226	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-3	5	-0.25	2387850	2013	4.40	1188	1188	1185	1544	832	1188	1186.21	0.39	0	-8	1206	1197	1189	1180	1172	1193	1176	259	356	500	830	1	1	51794579	614	13.47	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1569	-24.47	20230522	1090	8.72	20231027	1569	-24.47	20230522	1090	8.72	20231027	2.31	N	022220	500	258 억		201911	N	N	0	N	00	N
34	20231222	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	54377528	45736	100.64	1190	1198	1181	1547	833	1190	1188.94	0.39	0	-1032	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	615	13.50	0.65	12	0.09	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1569	-24.28	20230522	1090	8.99	20231027	1569	-24.28	20230522	1090	8.99	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
35	20231222	150337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	53945036	45372	99.84	1190	1198	1181	1547	833	1190	1188.95	0.39	0	-1025	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	616	13.52	0.65	12	0.09	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1569	-24.16	20230522	1090	9.17	20231027	1569	-24.16	20230522	1090	9.17	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
36	20231222	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	45723925	38456	84.62	1190	1198	1181	1547	833	1190	1188.99	0.39	0	-628	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	615	13.50	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1569	-24.28	20230522	1090	8.99	20231027	1569	-24.28	20230522	1090	8.99	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
37	20231222	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	43926580	36946	81.30	1190	1198	1181	1547	833	1190	1188.94	0.39	0	-628	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	616	13.52	0.65	12	0.07	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1569	-24.16	20230522	1090	9.17	20231027	1569	-24.16	20230522	1090	9.17	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
38	20231222	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	5	2	0.42	20775433	17493	38.49	1190	1198	1181	1547	833	1190	1187.64	0.39	0	-628	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	619	13.58	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.84	1090	20231027	9.63	1569	-23.84	20230522	1090	9.63	20231027	1569	-23.84	20230522	1090	9.63	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
39	20231222	110336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-1	5	-0.08	19771423	16651	36.64	1190	1191	1181	1547	833	1190	1187.40	0.39	0	-514	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	616	13.51	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.22	1090	20231027	9.08	1569	-24.22	20230522	1090	9.08	20231027	1569	-24.22	20230522	1090	9.08	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
40	20231222	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-6	5	-0.50	5354890	4516	9.94	1190	1190	1181	1547	833	1190	1185.76	0.39	0	-514	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	613	13.45	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.54	1090	20231027	8.62	1569	-24.54	20230522	1090	8.62	20231027	1569	-24.54	20230522	1090	8.62	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
41	20231222	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-6	5	-0.50	1412444	1188	2.61	1190	1190	1184	1547	833	1190	1188.93	0.39	0	-254	1214	1202	1188	1176	1162	1195	1169	259	357	500	830	1	1	51794579	613	13.45	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.54	1090	20231027	8.62	1569	-24.54	20230522	1090	8.62	20231027	1569	-24.54	20230522	1090	8.62	20231027	2.31	N	022220	500	258 억		202943	N	N	0	N	00	N
42	20231221	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-4	5	-0.34	53797323	45353	308.75	1194	1200	1174	1552	836	1194	1186.19	0.39	0	-1473	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	616	13.52	0.65	12	0.09	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1569	-24.16	20230522	1090	9.17	20231027	1569	-24.16	20230522	1090	9.17	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
43	20231221	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-19	5	-1.59	50582310	42622	290.16	1194	1200	1174	1552	836	1194	1186.77	0.39	0	-1248	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	609	13.35	0.64	12	0.08	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1569	-25.11	20230522	1090	7.80	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
44	20231221	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-5	5	-0.42	28018286	23541	160.26	1194	1200	1187	1552	836	1194	1190.19	0.39	0	-910	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	616	13.51	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.22	1090	20231027	9.08	1569	-24.22	20230522	1090	9.08	20231027	1569	-24.22	20230522	1090	9.08	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
45	20231221	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-6	5	-0.50	14682386	12325	83.91	1194	1200	1187	1552	836	1194	1191.27	0.39	0	-878	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	615	13.50	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1569	-24.28	20230522	1090	8.99	20231027	1569	-24.28	20230522	1090	8.99	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
46	20231221	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-6	5	-0.50	12285521	10309	70.18	1194	1200	1187	1552	836	1194	1191.73	0.39	0	-827	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	615	13.50	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1569	-24.28	20230522	1090	8.99	20231027	1569	-24.28	20230522	1090	8.99	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
47	20231221	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-6	5	-0.50	6952321	5836	39.73	1194	1200	1187	1552	836	1194	1191.28	0.39	0	-802	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	615	13.50	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1569	-24.28	20230522	1090	8.99	20231027	1569	-24.28	20230522	1090	8.99	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
48	20231221	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-1	5	-0.08	3098220	2598	17.69	1194	1200	1192	1552	836	1194	1192.54	0.39	0	-329	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	618	13.56	0.65	12	0.01	88.00	1824.00	1569	20230522	-23.96	1090	20231027	9.45	1569	-23.96	20230522	1090	9.45	20231027	1569	-23.96	20230522	1090	9.45	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
49	20231221	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	0	3	0.00	213812	179	1.22	1194	1200	1194	1552	836	1194	1194.48	0.39	0	-90	1206	1200	1196	1190	1186	1198	1188	259	358	500	830	1	1	51794579	618	13.57	0.65	12	0.00	88.00	1824.00	1569	20230522	-23.90	1090	20231027	9.54	1569	-23.90	20230522	1090	9.54	20231027	1569	-23.90	20230522	1090	9.54	20231027	2.31	N	022220	500	258 억		204417	N	N	0	N	00	N
50	20231220	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-3	5	-0.25	17543800	14689	100.82	1199	1202	1192	1556	838	1197	1194.35	0.39	0	22	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	618	13.57	0.65	12	0.03	88.00	1824.00	1569	20230522	-23.90	1090	20231027	9.54	1569	-23.90	20230522	1090	9.54	20231027	1569	-23.90	20230522	1090	9.54	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
51	20231220	150351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	0	3	0.00	15807750	13237	90.86	1199	1202	1192	1556	838	1197	1194.21	0.39	0	-332	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	620	13.60	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.71	1090	20231027	9.82	1569	-23.71	20230522	1090	9.82	20231027	1569	-23.71	20230522	1090	9.82	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
52	20231220	140355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-2	5	-0.17	15331444	12839	88.13	1199	1202	1192	1556	838	1197	1194.13	0.39	0	-120	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	619	13.58	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.84	1090	20231027	9.63	1569	-23.84	20230522	1090	9.63	20231027	1569	-23.84	20230522	1090	9.63	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
53	20231220	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-2	5	-0.17	12105914	10137	69.58	1199	1202	1192	1556	838	1197	1194.23	0.39	0	-54	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	619	13.58	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.84	1090	20231027	9.63	1569	-23.84	20230522	1090	9.63	20231027	1569	-23.84	20230522	1090	9.63	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
54	20231220	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-3	5	-0.25	11360183	9513	65.30	1199	1202	1192	1556	838	1197	1194.17	0.39	0	47	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	618	13.57	0.65	12	0.02	88.00	1824.00	1569	20230522	-23.90	1090	20231027	9.54	1569	-23.90	20230522	1090	9.54	20231027	1569	-23.90	20230522	1090	9.54	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
55	20231220	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	2	2	0.17	6966970	5836	40.06	1199	1202	1192	1556	838	1197	1193.79	0.39	0	47	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	621	13.62	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.58	1090	20231027	10.00	1569	-23.58	20230522	1090	10.00	20231027	1569	-23.58	20230522	1090	10.00	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
56	20231220	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	2	2	0.17	6077382	5093	34.96	1199	1202	1192	1556	838	1197	1193.28	0.39	0	47	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	621	13.62	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.58	1090	20231027	10.00	1569	-23.58	20230522	1090	10.00	20231027	1569	-23.58	20230522	1090	10.00	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
57	20231220	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	2	2	0.17	208686	174	1.19	1199	1202	1199	1556	838	1197	1199.34	0.39	0	-21	1211	1203	1197	1189	1183	1201	1187	259	359	500	830	1	1	51794579	621	13.62	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.58	1090	20231027	10.00	1569	-23.58	20230522	1090	10.00	20231027	1569	-23.58	20230522	1090	10.00	20231027	2.33	N	022220	500	258 억		204395	N	N	0	N	00	N
58	20231219	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	1	2	0.08	16860972	14069	64.55	1205	1205	1191	1554	838	1196	1198.45	0.40	0	-942	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	620	13.60	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.71	1090	20231027	9.82	1569	-23.71	20230522	1090	9.82	20231027	1569	-23.71	20230522	1090	9.82	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
59	20231219	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	1	2	0.08	16784414	14005	64.26	1205	1205	1191	1554	838	1196	1198.46	0.40	0	-916	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	620	13.60	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.71	1090	20231027	9.82	1569	-23.71	20230522	1090	9.82	20231027	1569	-23.71	20230522	1090	9.82	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
60	20231219	140334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	-4	5	-0.33	16550604	13809	63.36	1205	1205	1192	1554	838	1196	1198.54	0.40	0	-841	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	617	13.55	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.03	1090	20231027	9.36	1569	-24.03	20230522	1090	9.36	20231027	1569	-24.03	20230522	1090	9.36	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
61	20231219	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	0	3	0.00	13591771	11332	52.00	1205	1205	1196	1554	838	1196	1199.42	0.40	0	-839	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	619	13.59	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.77	1090	20231027	9.72	1569	-23.77	20230522	1090	9.72	20231027	1569	-23.77	20230522	1090	9.72	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
62	20231219	120335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	5	2	0.42	7109666	5919	27.16	1205	1205	1196	1554	838	1196	1201.16	0.40	0	-771	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	622	13.65	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.45	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1569	-23.45	20230522	1090	10.18	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
63	20231219	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	5	2	0.42	4247684	3536	16.22	1205	1205	1196	1554	838	1196	1201.27	0.40	0	-770	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	622	13.65	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.45	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1569	-23.45	20230522	1090	10.18	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
64	20231219	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	5	2	0.42	1706420	1420	6.52	1205	1205	1196	1554	838	1196	1201.70	0.40	0	-761	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	622	13.65	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.45	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1569	-23.45	20230522	1090	10.18	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
65	20231219	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	84150	70	0.32	1205	1205	1200	1554	838	1196	1202.14	0.40	0	-40	1215	1205	1196	1186	1177	1201	1182	259	358	500	830	1	1	51794579	622	13.64	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.52	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1569	-23.52	20230522	1090	10.09	20231027	2.33	N	022220	500	258 억		205332	N	N	0	N	00	N
66	20231218	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	0	3	0.00	26094895	21793	126.37	1200	1206	1187	1554	838	1196	1197.40	0.40	0	-1488	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	619	13.59	0.66	12	0.04	88.00	1824.00	1569	20230522	-23.77	1090	20231027	9.72	1569	-23.77	20230522	1090	9.72	20231027	1569	-23.77	20230522	1090	9.72	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
67	20231218	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	5	2	0.42	18925806	15819	91.73	1200	1206	1187	1554	838	1196	1196.40	0.40	0	-1313	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	622	13.65	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.45	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1569	-23.45	20230522	1090	10.18	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
68	20231218	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	9	2	0.75	17637581	14746	85.51	1200	1206	1187	1554	838	1196	1196.09	0.40	0	-1191	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	624	13.69	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.20	1090	20231027	10.55	1569	-23.20	20230522	1090	10.55	20231027	1569	-23.20	20230522	1090	10.55	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
69	20231218	130332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	1	2	0.08	13276991	11106	64.40	1200	1206	1187	1554	838	1196	1195.48	0.40	0	-925	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	620	13.60	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.71	1090	20231027	9.82	1569	-23.71	20230522	1090	9.82	20231027	1569	-23.71	20230522	1090	9.82	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
70	20231218	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-1	5	-0.08	8875974	7415	43.00	1200	1206	1187	1554	838	1196	1197.03	0.40	0	-774	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	619	13.58	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.84	1090	20231027	9.63	1569	-23.84	20230522	1090	9.63	20231027	1569	-23.84	20230522	1090	9.63	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
71	20231218	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	1	2	0.08	4669041	3905	22.64	1200	1206	1187	1554	838	1196	1195.66	0.40	0	-676	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	620	13.60	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.71	1090	20231027	9.82	1569	-23.71	20230522	1090	9.82	20231027	1569	-23.71	20230522	1090	9.82	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
72	20231218	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-3	5	-0.25	4240462	3547	20.57	1200	1206	1187	1554	838	1196	1195.51	0.40	0	-517	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	618	13.56	0.65	12	0.01	88.00	1824.00	1569	20230522	-23.96	1090	20231027	9.45	1569	-23.96	20230522	1090	9.45	20231027	1569	-23.96	20230522	1090	9.45	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
73	20231218	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	0	3	0.00	519000	433	2.51	1200	1200	1196	1554	838	1196	1198.61	0.40	0	-136	1218	1207	1199	1188	1180	1203	1184	259	358	500	830	1	1	51794579	619	13.59	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.77	1090	20231027	9.72	1569	-23.77	20230522	1090	9.72	20231027	1569	-23.77	20230522	1090	9.72	20231027	2.37	N	022220	500	258 억		206820	N	N	0	N	00	N
74	20231215	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-4	5	-0.33	20608832	17245	73.78	1201	1210	1191	1560	840	1200	1195.06	0.38	0	-297	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	619	13.59	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.77	1090	20231027	9.72	1569	-23.77	20230522	1090	9.72	20231027	1569	-23.77	20230522	1090	9.72	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
75	20231215	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-9	5	-0.75	19958813	16701	71.46	1201	1210	1191	1560	840	1200	1195.07	0.38	0	-296	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	617	13.53	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.09	1090	20231027	9.27	1569	-24.09	20230522	1090	9.27	20231027	1569	-24.09	20230522	1090	9.27	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
76	20231215	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-9	5	-0.75	18719918	15661	67.01	1201	1210	1191	1560	840	1200	1195.32	0.38	0	-259	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	617	13.53	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.09	1090	20231027	9.27	1569	-24.09	20230522	1090	9.27	20231027	1569	-24.09	20230522	1090	9.27	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
77	20231215	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-7	5	-0.58	15872506	13271	56.78	1201	1210	1192	1560	840	1200	1196.03	0.38	0	-193	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	618	13.56	0.65	12	0.03	88.00	1824.00	1569	20230522	-23.96	1090	20231027	9.45	1569	-23.96	20230522	1090	9.45	20231027	1569	-23.96	20230522	1090	9.45	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
78	20231215	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-4	5	-0.33	12854077	10741	45.96	1201	1210	1192	1560	840	1200	1196.73	0.38	0	-193	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	619	13.59	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.77	1090	20231027	9.72	1569	-23.77	20230522	1090	9.72	20231027	1569	-23.77	20230522	1090	9.72	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
79	20231215	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-3	5	-0.25	10158986	8490	36.33	1201	1210	1192	1560	840	1200	1196.58	0.38	0	-193	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	620	13.60	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.71	1090	20231027	9.82	1569	-23.71	20230522	1090	9.82	20231027	1569	-23.71	20230522	1090	9.82	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
80	20231215	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-1	5	-0.08	9517698	7955	34.04	1201	1210	1192	1560	840	1200	1196.44	0.38	0	-127	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	621	13.62	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.58	1090	20231027	10.00	1569	-23.58	20230522	1090	10.00	20231027	1569	-23.58	20230522	1090	10.00	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
81	20231215	090329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	6	2	0.50	501593	416	1.78	1201	1210	1201	1560	840	1200	1205.78	0.38	0	-117	1222	1211	1204	1193	1186	1207	1189	259	360	500	840	1	1	51794579	625	13.70	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.14	1090	20231027	10.64	1569	-23.14	20230522	1090	10.64	20231027	1569	-23.14	20230522	1090	10.64	20231027	2.38	N	022220	500	258 억		198342	N	N	0	N	00	N
82	20231214	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-5	5	-0.41	28098743	23372	86.83	1207	1215	1197	1566	844	1205	1202.25	0.38	0	-802	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	622	13.64	0.66	12	0.05	88.00	1824.00	1569	20230522	-23.52	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1569	-23.52	20230522	1090	10.09	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
83	20231214	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-5	5	-0.41	25044803	20828	77.38	1207	1215	1197	1566	844	1205	1202.46	0.38	0	-673	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	622	13.64	0.66	12	0.04	88.00	1824.00	1569	20230522	-23.52	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1569	-23.52	20230522	1090	10.09	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
84	20231214	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-5	5	-0.41	18996348	15783	58.64	1207	1215	1197	1566	844	1205	1203.60	0.38	0	-669	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	622	13.64	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.52	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1569	-23.52	20230522	1090	10.09	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
85	20231214	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-7	5	-0.58	16485800	13690	50.86	1207	1215	1197	1566	844	1205	1204.22	0.38	0	-591	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	620	13.61	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.65	1090	20231027	9.91	1569	-23.65	20230522	1090	9.91	20231027	1569	-23.65	20230522	1090	9.91	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
86	20231214	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-8	5	-0.66	12234687	10144	37.69	1207	1215	1197	1566	844	1205	1206.10	0.38	0	-525	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	620	13.60	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.71	1090	20231027	9.82	1569	-23.71	20230522	1090	9.82	20231027	1569	-23.71	20230522	1090	9.82	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
87	20231214	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-2	5	-0.17	8873994	7345	27.29	1207	1215	1201	1566	844	1205	1208.17	0.38	0	-454	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	623	13.67	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.33	1090	20231027	10.37	1569	-23.33	20230522	1090	10.37	20231027	1569	-23.33	20230522	1090	10.37	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
88	20231214	100327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	2	2	0.17	5924816	4893	18.18	1207	1215	1205	1566	844	1205	1210.88	0.38	0	-414	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	625	13.72	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.07	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1569	-23.07	20230522	1090	10.73	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
89	20231214	090316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	2	2	0.17	800241	663	2.46	1207	1207	1207	1566	844	1205	1207.00	0.38	0	0	1228	1216	1207	1195	1186	1212	1191	259	361	500	840	1	1	51794579	625	13.72	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.07	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1569	-23.07	20230522	1090	10.73	20231027	2.37	N	022220	500	258 억		199144	N	N	0	N	00	N
90	20231213	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-14	5	-1.15	32435665	26917	122.35	1219	1219	1198	1584	854	1219	1205.03	0.39	0	-381	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	624	13.69	0.66	12	0.05	88.00	1824.00	1570	20221209	-23.25	1090	20231027	10.55	1569	-23.20	20230522	1090	10.55	20231027	1569	-23.20	20230522	1090	10.55	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
91	20231213	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-18	5	-1.48	32074465	26617	120.99	1219	1219	1198	1584	854	1219	1205.04	0.39	0	-121	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	622	13.65	0.66	12	0.05	88.00	1824.00	1570	20221209	-23.50	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1569	-23.45	20230522	1090	10.18	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
92	20231213	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-8	5	-0.66	26258533	21781	99.00	1219	1219	1198	1584	854	1219	1205.57	0.39	0	495	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	627	13.76	0.66	12	0.04	88.00	1824.00	1570	20221209	-22.87	1090	20231027	11.10	1569	-22.82	20230522	1090	11.10	20231027	1569	-22.82	20230522	1090	11.10	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
93	20231213	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-14	5	-1.15	26124792	21670	98.50	1219	1219	1198	1584	854	1219	1205.57	0.39	0	521	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	624	13.69	0.66	12	0.04	88.00	1824.00	1570	20221209	-23.25	1090	20231027	10.55	1569	-23.20	20230522	1090	10.55	20231027	1569	-23.20	20230522	1090	10.55	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
94	20231213	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-17	5	-1.39	21989154	18238	82.90	1219	1219	1198	1584	854	1219	1205.68	0.39	0	526	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	623	13.66	0.66	12	0.04	88.00	1824.00	1570	20221209	-23.44	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1569	-23.39	20230522	1090	10.28	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
95	20231213	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-18	5	-1.48	20907056	17337	78.80	1219	1219	1198	1584	854	1219	1205.92	0.39	0	526	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	622	13.65	0.66	12	0.03	88.00	1824.00	1570	20221209	-23.50	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1569	-23.45	20230522	1090	10.18	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
96	20231213	100338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-5	5	-0.41	15076073	12474	56.70	1219	1219	1198	1584	854	1219	1208.60	0.39	0	527	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	629	13.80	0.67	12	0.02	88.00	1824.00	1570	20221209	-22.68	1090	20231027	11.38	1569	-22.63	20230522	1090	11.38	20231027	1569	-22.63	20230522	1090	11.38	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
97	20231213	090329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-1	5	-0.08	1305531	1071	4.87	1219	1219	1218	1584	854	1219	1218.98	0.39	0	-18	1241	1229	1217	1205	1193	1224	1200	259	365	500	850	1	1	51794579	631	13.84	0.67	12	0.00	88.00	1824.00	1570	20221209	-22.42	1090	20231027	11.74	1569	-22.37	20230522	1090	11.74	20231027	1569	-22.37	20230522	1090	11.74	20231027	2.40	N	022220	500	258 억		199534	N	N	0	N	00	N
98	20231212	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	2	2	0.16	26641229	22000	107.58	1229	1229	1205	1582	852	1217	1210.96	0.39	0	-165	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	631	13.85	0.67	12	0.04	88.00	1824.00	1570	20221209	-22.36	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1569	-22.31	20230522	1090	11.83	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
99	20231212	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-4	5	-0.33	20836094	17211	84.16	1229	1229	1205	1582	852	1217	1210.63	0.39	0	-158	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	628	13.78	0.67	12	0.03	88.00	1824.00	1570	20221209	-22.74	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1569	-22.69	20230522	1090	11.28	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
100	20231212	140312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	0	3	0.00	18723480	15470	75.65	1229	1229	1205	1582	852	1217	1210.31	0.39	0	-19	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	630	13.83	0.67	12	0.03	88.00	1824.00	1570	20221209	-22.48	1090	20231027	11.65	1569	-22.43	20230522	1090	11.65	20231027	1569	-22.43	20230522	1090	11.65	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
101	20231212	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	3	2	0.25	17969250	14851	72.62	1229	1229	1205	1582	852	1217	1209.97	0.39	0	82	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	632	13.86	0.67	12	0.03	88.00	1824.00	1570	20221209	-22.29	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1569	-22.24	20230522	1090	11.93	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
102	20231212	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	3	2	0.25	17659599	14597	71.38	1229	1229	1205	1582	852	1217	1209.81	0.39	0	89	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	632	13.86	0.67	12	0.03	88.00	1824.00	1570	20221209	-22.29	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1569	-22.24	20230522	1090	11.93	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
103	20231212	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	4	2	0.33	16241288	13432	65.68	1229	1229	1205	1582	852	1217	1209.15	0.39	0	147	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	632	13.88	0.67	12	0.03	88.00	1824.00	1570	20221209	-22.23	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1569	-22.18	20230522	1090	12.02	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
104	20231212	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-6	5	-0.49	2730366	2244	10.97	1229	1229	1211	1582	852	1217	1216.74	0.39	0	155	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	627	13.76	0.66	12	0.00	88.00	1824.00	1570	20221209	-22.87	1090	20231027	11.10	1569	-22.82	20230522	1090	11.10	20231027	1569	-22.82	20230522	1090	11.10	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
105	20231212	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	12	2	0.99	39328	32	0.16	1229	1229	1229	1582	852	1217	1229.00	0.39	0	0	1237	1227	1221	1211	1205	1232	1216	259	365	500	850	1	1	51794579	637	13.97	0.67	12	0.00	88.00	1824.00	1570	20221209	-21.72	1090	20231027	12.75	1569	-21.67	20230522	1090	12.75	20231027	1569	-21.67	20230522	1090	12.75	20231027	2.40	N	022220	500	258 억		199699	N	N	0	N	00	N
106	20231211	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	1	2	0.08	24927831	20445	186.02	1215	1231	1215	1580	852	1216	1219.26	0.39	1094	441	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	630	13.83	0.67	12	0.04	88.00	1824.00	1570	20221209	-22.48	1090	20231027	11.65	1569	-22.43	20230522	1090	11.65	20231027	1569	-22.43	20230522	1090	11.65	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
107	20231211	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	3	2	0.25	23372534	19167	174.39	1215	1231	1215	1580	852	1216	1219.42	0.39	1094	540	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	631	13.85	0.67	12	0.04	88.00	1824.00	1570	20221209	-22.36	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1569	-22.31	20230522	1090	11.83	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
108	20231211	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	5	2	0.41	23007377	18868	171.67	1215	1231	1215	1580	852	1216	1219.39	0.39	1094	542	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	632	13.88	0.67	12	0.04	88.00	1824.00	1570	20221209	-22.23	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1569	-22.18	20230522	1090	12.02	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
109	20231211	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	3	2	0.25	22226696	18230	165.86	1215	1231	1215	1580	852	1216	1219.24	0.39	1094	575	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	631	13.85	0.67	12	0.04	88.00	1824.00	1570	20221209	-22.36	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1569	-22.31	20230522	1090	11.83	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
110	20231211	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	8	2	0.66	10374575	8489	77.24	1215	1231	1215	1580	852	1216	1222.12	0.39	1094	414	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	634	13.91	0.67	12	0.02	88.00	1824.00	1570	20221209	-22.04	1090	20231027	12.29	1569	-21.99	20230522	1090	12.29	20231027	1569	-21.99	20230522	1090	12.29	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
111	20231211	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	9	2	0.74	8340395	6826	62.11	1215	1231	1215	1580	852	1216	1221.86	0.39	1094	491	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	634	13.92	0.67	12	0.01	88.00	1824.00	1570	20221209	-21.97	1090	20231027	12.39	1569	-21.92	20230522	1090	12.39	20231027	1569	-21.92	20230522	1090	12.39	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
112	20231211	100322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	10	2	0.82	8098913	6629	60.31	1215	1231	1215	1580	852	1216	1221.74	0.39	1094	514	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	635	13.93	0.67	12	0.01	88.00	1824.00	1570	20221209	-21.91	1090	20231027	12.48	1569	-21.86	20230522	1090	12.48	20231027	1569	-21.86	20230522	1090	12.48	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
113	20231211	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	0	3	0.00	284497	234	2.13	1215	1216	1215	1580	852	1216	1215.80	0.39	1094	4	1234	1224	1216	1206	1198	1230	1212	259	364	500	850	1	1	51794579	630	13.82	0.67	12	0.00	88.00	1824.00	1570	20221209	-22.55	1090	20231027	11.56	1569	-22.50	20230522	1090	11.56	20231027	1569	-22.50	20230522	1090	11.56	20231027	2.42	N	022220	500	258 억		200352	N	N	0	N	00	N
114	20231208	160318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	3	2	0.25	13312451	10969	54.96	1214	1226	1208	1576	850	1213	1213.64	0.39	0	-1094	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	630	13.82	0.67	12	0.02	88.00	1824.00	1570	20221209	-22.55	1090	20231027	11.56	1569	-22.50	20230522	1090	11.56	20231027	1570	-22.55	20221209	1090	11.56	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
115	20231208	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	7	2	0.58	8486210	6986	35.01	1214	1226	1208	1576	850	1213	1214.75	0.39	0	-1043	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	632	13.86	0.67	12	0.01	88.00	1824.00	1570	20221209	-22.29	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1570	-22.29	20221209	1090	11.93	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
116	20231208	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	3	2	0.25	6718617	5535	27.73	1214	1226	1208	1576	850	1213	1213.84	0.39	0	-532	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	630	13.82	0.67	12	0.01	88.00	1824.00	1570	20221209	-22.55	1090	20231027	11.56	1569	-22.50	20230522	1090	11.56	20231027	1570	-22.55	20221209	1090	11.56	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
117	20231208	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-5	5	-0.41	5615954	4628	23.19	1214	1226	1208	1576	850	1213	1213.47	0.39	0	-121	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	626	13.73	0.66	12	0.01	88.00	1824.00	1570	20221209	-23.06	1090	20231027	10.83	1569	-23.01	20230522	1090	10.83	20231027	1570	-23.06	20221209	1090	10.83	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
118	20231208	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	2	2	0.16	2774818	2282	11.43	1214	1226	1210	1576	850	1213	1215.96	0.39	0	-72	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	629	13.81	0.67	12	0.00	88.00	1824.00	1570	20221209	-22.61	1090	20231027	11.47	1569	-22.56	20230522	1090	11.47	20231027	1570	-22.61	20221209	1090	11.47	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
119	20231208	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	2	2	0.16	1562790	1285	6.44	1214	1226	1210	1576	850	1213	1216.18	0.39	0	-72	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	629	13.81	0.67	12	0.00	88.00	1824.00	1570	20221209	-22.61	1090	20231027	11.47	1569	-22.56	20230522	1090	11.47	20231027	1570	-22.61	20221209	1090	11.47	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
120	20231208	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-3	5	-0.25	1357343	1116	5.59	1214	1226	1210	1576	850	1213	1216.26	0.39	0	-64	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	627	13.75	0.66	12	0.00	88.00	1824.00	1570	20221209	-22.93	1090	20231027	11.01	1569	-22.88	20230522	1090	11.01	20231027	1570	-22.93	20221209	1090	11.01	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
121	20231208	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	13	2	1.07	192397	158	0.79	1214	1226	1214	1576	850	1213	1217.70	0.39	0	-1	1225	1219	1213	1207	1201	1222	1210	259	363	500	840	1	1	51794579	635	13.93	0.67	12	0.00	88.00	1824.00	1570	20221209	-21.91	1090	20231027	12.48	1569	-21.86	20230522	1090	12.48	20231027	1570	-21.91	20221209	1090	12.48	20231027	2.43	N	022220	500	258 억		200352	N	N	0	N	00	N
122	20231207	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-13	5	-1.06	24180476	19957	77.37	1207	1219	1207	1593	859	1226	1211.63	0.38	0	1077	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	628	13.78	0.67	12	0.04	88.00	1824.00	1575	20221205	-22.98	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1570	-22.74	20221209	1090	11.28	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
123	20231207	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-12	5	-0.98	21197399	17498	67.84	1207	1219	1207	1593	859	1226	1211.42	0.38	0	1986	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	629	13.80	0.67	12	0.03	88.00	1824.00	1575	20221205	-22.92	1090	20231027	11.38	1569	-22.63	20230522	1090	11.38	20231027	1570	-22.68	20221209	1090	11.38	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
124	20231207	140317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-8	5	-0.65	20618255	17022	65.99	1207	1219	1207	1593	859	1226	1211.27	0.38	0	1988	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	631	13.84	0.67	12	0.03	88.00	1824.00	1575	20221205	-22.67	1090	20231027	11.74	1569	-22.37	20230522	1090	11.74	20231027	1570	-22.42	20221209	1090	11.74	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
125	20231207	130317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-12	5	-0.98	20220356	16695	64.72	1207	1219	1207	1593	859	1226	1211.16	0.38	0	2067	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	629	13.80	0.67	12	0.03	88.00	1824.00	1575	20221205	-22.92	1090	20231027	11.38	1569	-22.63	20230522	1090	11.38	20231027	1570	-22.68	20221209	1090	11.38	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
126	20231207	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-9	5	-0.73	17930930	14808	57.41	1207	1219	1207	1593	859	1226	1210.89	0.38	0	2049	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	630	13.83	0.67	12	0.03	88.00	1824.00	1575	20221205	-22.73	1090	20231027	11.65	1569	-22.43	20230522	1090	11.65	20231027	1570	-22.48	20221209	1090	11.65	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
127	20231207	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-11	5	-0.90	16688587	13785	53.44	1207	1219	1207	1593	859	1226	1210.63	0.38	0	2049	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	629	13.81	0.67	12	0.03	88.00	1824.00	1575	20221205	-22.86	1090	20231027	11.47	1569	-22.56	20230522	1090	11.47	20231027	1570	-22.61	20221209	1090	11.47	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
128	20231207	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-7	5	-0.57	16653370	13756	53.33	1207	1219	1207	1593	859	1226	1210.63	0.38	0	2049	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	631	13.85	0.67	12	0.03	88.00	1824.00	1575	20221205	-22.60	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1570	-22.36	20221209	1090	11.83	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
129	20231207	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-11	5	-0.90	8062768	6680	25.90	1207	1215	1207	1593	859	1226	1207.00	0.38	0	884	1244	1235	1219	1210	1194	1239	1214	259	367	500	850	1	1	51794579	629	13.81	0.67	12	0.01	88.00	1824.00	1575	20221205	-22.86	1090	20231027	11.47	1569	-22.56	20230522	1090	11.47	20231027	1570	-22.61	20221209	1090	11.47	20231027	2.41	N	022220	500	258 억		199276	N	N	0	N	00	N
130	20231206	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	13	2	1.07	31361709	25794	77.65	1205	1228	1203	1576	850	1213	1215.85	0.39	0	-1220	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	635	13.93	0.67	12	0.05	88.00	1824.00	1580	20221202	-22.41	1090	20231027	12.48	1569	-21.86	20230522	1090	12.48	20231027	1570	-21.91	20221209	1090	12.48	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
131	20231206	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	15	2	1.24	28440298	23412	70.48	1205	1228	1203	1576	850	1213	1214.77	0.39	0	-1177	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	636	13.95	0.67	12	0.05	88.00	1824.00	1580	20221202	-22.28	1090	20231027	12.66	1569	-21.73	20230522	1090	12.66	20231027	1570	-21.78	20221209	1090	12.66	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
132	20231206	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	1	2	0.08	15628723	12917	38.89	1205	1215	1203	1576	850	1213	1209.93	0.39	0	-600	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	629	13.80	0.67	12	0.02	88.00	1824.00	1580	20221202	-23.16	1090	20231027	11.38	1569	-22.63	20230522	1090	11.38	20231027	1570	-22.68	20221209	1090	11.38	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
133	20231206	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-7	5	-0.58	7658509	6346	19.10	1205	1213	1203	1576	850	1213	1206.82	0.39	0	-137	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	625	13.70	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.67	1090	20231027	10.64	1569	-23.14	20230522	1090	10.64	20231027	1570	-23.18	20221209	1090	10.64	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
134	20231206	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-8	5	-0.66	5237112	4338	13.06	1205	1213	1203	1576	850	1213	1207.26	0.39	0	32	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	624	13.69	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.73	1090	20231027	10.55	1569	-23.20	20230522	1090	10.55	20231027	1570	-23.25	20221209	1090	10.55	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
135	20231206	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-6	5	-0.49	3380108	2797	8.42	1205	1213	1203	1576	850	1213	1208.48	0.39	0	-119	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	625	13.72	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.61	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1570	-23.12	20221209	1090	10.73	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
136	20231206	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	0	3	0.00	3236042	2678	8.06	1205	1213	1203	1576	850	1213	1208.38	0.39	0	-32	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	628	13.78	0.67	12	0.01	88.00	1824.00	1580	20221202	-23.23	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1570	-22.74	20221209	1090	11.28	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
137	20231206	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-6	5	-0.49	352182	292	0.88	1205	1207	1205	1576	850	1213	1206.10	0.39	0	0	1238	1225	1213	1200	1188	1219	1194	259	363	500	840	1	1	51794579	625	13.72	0.66	12	0.00	88.00	1824.00	1580	20221202	-23.61	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1570	-23.12	20221209	1090	10.73	20231027	2.41	N	022220	500	258 억		200496	N	N	0	N	00	N
138	20231205	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-12	5	-0.98	40382897	33218	53.85	1225	1226	1201	1592	858	1225	1215.55	0.39	0	468	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	628	13.78	0.67	12	0.06	88.00	1824.00	1580	20221202	-23.23	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1575	-22.98	20221205	1090	11.28	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
139	20231205	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-23	5	-1.88	38284853	31487	51.04	1225	1226	1201	1592	858	1225	1215.75	0.39	0	511	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	623	13.66	0.66	12	0.06	88.00	1824.00	1580	20221202	-23.92	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1575	-23.68	20221205	1090	10.28	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
140	20231205	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-13	5	-1.06	28752029	23580	38.22	1225	1226	1212	1592	858	1225	1219.22	0.39	0	699	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	628	13.77	0.66	12	0.05	88.00	1824.00	1580	20221202	-23.29	1090	20231027	11.19	1569	-22.75	20230522	1090	11.19	20231027	1575	-23.05	20221205	1090	11.19	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
141	20231205	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-12	5	-0.98	27437126	22496	36.47	1225	1226	1213	1592	858	1225	1219.52	0.39	0	755	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	628	13.78	0.67	12	0.04	88.00	1824.00	1580	20221202	-23.23	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1575	-22.98	20221205	1090	11.28	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
142	20231205	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-12	5	-0.98	26842529	22006	35.67	1225	1226	1213	1592	858	1225	1219.66	0.39	0	815	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	628	13.78	0.67	12	0.04	88.00	1824.00	1580	20221202	-23.23	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1575	-22.98	20221205	1090	11.28	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
143	20231205	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-9	5	-0.73	17979150	14712	23.85	1225	1226	1216	1592	858	1225	1221.97	0.39	0	941	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	630	13.82	0.67	12	0.03	88.00	1824.00	1580	20221202	-23.04	1090	20231027	11.56	1569	-22.50	20230522	1090	11.56	20231027	1575	-22.79	20221205	1090	11.56	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
144	20231205	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-1	5	-0.08	17185448	14060	22.79	1225	1226	1216	1592	858	1225	1222.19	0.39	0	941	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	634	13.91	0.67	12	0.03	88.00	1824.00	1580	20221202	-22.53	1090	20231027	12.29	1569	-21.99	20230522	1090	12.29	20231027	1575	-22.29	20221205	1090	12.29	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
145	20231205	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	0	3	0.00	6241375	5095	8.26	1225	1225	1225	1592	858	1225	1225.00	0.39	0	323	1247	1236	1218	1207	1189	1241	1212	259	367	500	850	1	1	51794579	634	13.92	0.67	12	0.01	88.00	1824.00	1580	20221202	-22.47	1090	20231027	12.39	1569	-21.92	20230522	1090	12.39	20231027	1575	-22.22	20221205	1090	12.39	20231027	2.42	N	022220	500	258 억		200860	N	N	0	N	00	N
146	20231204	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	17	2	1.41	75273498	61688	219.95	1209	1229	1200	1570	846	1208	1219.90	0.38	0	2832	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	634	13.92	0.67	12	0.12	88.00	1824.00	1580	20221202	-22.47	1090	20231027	12.39	1569	-21.92	20230522	1090	12.39	20231027	1575	-22.22	20221205	1090	12.39	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
147	20231204	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	20	2	1.66	65528134	53733	191.58	1209	1229	1200	1570	846	1208	1219.51	0.38	0	2575	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	636	13.95	0.67	12	0.10	88.00	1824.00	1580	20221202	-22.28	1090	20231027	12.66	1569	-21.73	20230522	1090	12.66	20231027	1575	-22.03	20221205	1090	12.66	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
148	20231204	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	15	2	1.24	55778398	45774	163.20	1209	1229	1200	1570	846	1208	1218.56	0.38	0	2565	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	633	13.90	0.67	12	0.09	88.00	1824.00	1580	20221202	-22.59	1090	20231027	12.20	1569	-22.05	20230522	1090	12.20	20231027	1575	-22.35	20221205	1090	12.20	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
149	20231204	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	8	2	0.66	51592659	42337	150.95	1209	1229	1200	1570	846	1208	1218.62	0.38	0	2261	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	630	13.82	0.67	12	0.08	88.00	1824.00	1580	20221202	-23.04	1090	20231027	11.56	1569	-22.50	20230522	1090	11.56	20231027	1575	-22.79	20221205	1090	11.56	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
150	20231204	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	8	2	0.66	47884381	39280	140.05	1209	1229	1200	1570	846	1208	1219.05	0.38	0	1170	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	630	13.82	0.67	12	0.08	88.00	1824.00	1580	20221202	-23.04	1090	20231027	11.56	1569	-22.50	20230522	1090	11.56	20231027	1575	-22.79	20221205	1090	11.56	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
151	20231204	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	11	2	0.91	42500349	34858	124.28	1209	1229	1200	1570	846	1208	1219.24	0.38	0	1137	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	631	13.85	0.67	12	0.07	88.00	1824.00	1580	20221202	-22.85	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1575	-22.60	20221205	1090	11.83	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
152	20231204	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	20	2	1.66	25193074	20675	73.72	1209	1229	1200	1570	846	1208	1218.53	0.38	0	-59	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	636	13.95	0.67	12	0.04	88.00	1824.00	1580	20221202	-22.28	1090	20231027	12.66	1569	-21.73	20230522	1090	12.66	20231027	1575	-22.03	20221205	1090	12.66	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
153	20231204	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	12	2	0.99	5912114	4853	17.30	1209	1220	1209	1570	846	1208	1218.24	0.38	0	-933	1216	1211	1203	1198	1190	1214	1201	259	362	500	840	1	1	51794579	632	13.86	0.67	12	0.01	88.00	1824.00	1580	20221202	-22.78	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1575	-22.54	20221205	1090	11.93	20231027	2.42	N	022220	500	258 억		198028	N	N	0	N	00	N
154	20231201	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	6	2	0.50	33740742	28047	162.79	1202	1208	1195	1562	842	1202	1203.01	0.38	0	623	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	626	13.73	0.66	12	0.05	88.00	1824.00	1580	20221202	-23.54	1090	20231027	10.83	1569	-23.01	20230522	1090	10.83	20231027	1580	-23.54	20221202	1090	10.83	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N
155	20231201	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	5	2	0.42	32497277	27016	156.81	1202	1208	1195	1562	842	1202	1202.89	0.38	0	144	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	625	13.72	0.66	12	0.05	88.00	1824.00	1580	20221202	-23.61	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1580	-23.61	20221202	1090	10.73	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N
156	20231201	140312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	5	2	0.42	32299329	26852	155.85	1202	1208	1195	1562	842	1202	1202.86	0.38	0	144	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	625	13.72	0.66	12	0.05	88.00	1824.00	1580	20221202	-23.61	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1580	-23.61	20221202	1090	10.73	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N
157	20231201	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	5	2	0.42	25945367	21580	125.25	1202	1208	1195	1562	842	1202	1202.29	0.38	0	144	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	625	13.72	0.66	12	0.04	88.00	1824.00	1580	20221202	-23.61	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1580	-23.61	20221202	1090	10.73	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N
158	20231201	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-2	5	-0.17	9984532	8328	48.34	1202	1204	1195	1562	842	1202	1198.91	0.38	0	199	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	622	13.64	0.66	12	0.02	88.00	1824.00	1580	20221202	-24.05	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1580	-24.05	20221202	1090	10.09	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N
159	20231201	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	1	2	0.08	9062968	7561	43.89	1202	1204	1195	1562	842	1202	1198.65	0.38	0	203	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	623	13.67	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.86	1090	20231027	10.37	1569	-23.33	20230522	1090	10.37	20231027	1580	-23.86	20221202	1090	10.37	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N
160	20231201	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-2	5	-0.17	7868798	6568	38.12	1202	1202	1195	1562	842	1202	1198.05	0.38	0	203	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	622	13.64	0.66	12	0.01	88.00	1824.00	1580	20221202	-24.05	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1580	-24.05	20221202	1090	10.09	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N
161	20231201	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	0	3	0.00	36060	30	0.17	1202	1202	1202	1562	842	1202	1202.00	0.38	0	0	1212	1206	1200	1194	1188	1204	1192	259	360	500	840	1	1	51794579	623	13.66	0.66	12	0.00	88.00	1824.00	1580	20221202	-23.92	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1580	-23.92	20221202	1090	10.28	20231027	2.42	N	022220	500	258 억		197405	N	N	0	N	00	N