KissMeData/214260/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	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
3	20231229	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
4	20231229	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
5	20231229	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
6	20231229	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
7	20231229	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
8	20231229	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
9	20231229	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	361092040	18704	58.17	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
10	20231228	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	360897340	18694	58.14	19380	19450	19020	25050	13490	19270	19305.52	0.00	0	7667	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.22	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
11	20231228	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	90	2	0.47	347117550	17980	55.92	19380	19450	19020	25050	13490	19270	19305.76	0.00	0	7596	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1676	-19.60	3.80	12	0.21	-988.00	5097.00	31450	20230809	-38.44	15000	20221226	29.07	31450	-38.44	20230809	15100	28.21	20230103	31450	-38.44	20230809	15100	28.21	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
12	20231228	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	130	2	0.67	292443390	15152	47.13	19380	19450	19020	25050	13490	19270	19300.65	0.00	0	6422	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1679	-19.64	3.81	12	0.18	-988.00	5097.00	31450	20230809	-38.31	15000	20221226	29.33	31450	-38.31	20230809	15100	28.48	20230103	31450	-38.31	20230809	15100	28.48	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
13	20231228	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	20	2	0.10	133617260	6938	21.58	19380	19400	19020	25050	13490	19270	19258.76	0.00	0	1829	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1670	-19.52	3.78	12	0.08	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15100	27.75	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
14	20231228	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	80	2	0.42	115468630	5998	18.66	19380	19400	19020	25050	13490	19270	19251.19	0.00	0	1654	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1675	-19.59	3.80	12	0.07	-988.00	5097.00	31450	20230809	-38.47	15000	20221226	29.00	31450	-38.47	20230809	15100	28.15	20230103	31450	-38.47	20230809	15100	28.15	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
15	20231228	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	-10	5	-0.05	96500910	5015	15.60	19380	19400	19020	25050	13490	19270	19242.45	0.00	0	1435	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1667	-19.49	3.78	12	0.06	-988.00	5097.00	31450	20230809	-38.76	15000	20221226	28.40	31450	-38.76	20230809	15100	27.55	20230103	31450	-38.76	20230809	15100	27.55	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
16	20231228	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	10	2	0.05	70154000	3648	11.35	19380	19400	19020	25050	13490	19270	19230.81	0.00	0	1033	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1669	-19.51	3.78	12	0.04	-988.00	5097.00	31450	20230809	-38.70	15000	20221226	28.53	31450	-38.70	20230809	15100	27.68	20230103	31450	-38.70	20230809	15100	27.68	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
17	20231228	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-20	5	-0.10	18372730	957	2.98	19380	19400	19020	25050	13490	19270	19198.25	0.00	0	-116	19743	19506	19153	18916	18563	19625	19035	43	5780	500	13100	10	1	8656916	1666	-19.48	3.78	12	0.01	-988.00	5097.00	31450	20230809	-38.79	15000	20221226	28.33	31450	-38.79	20230809	15100	27.48	20230103	31450	-38.79	20230809	15100	27.48	20230103	1.83	N	214260	500	43 억		0	N	N	0	N	00	N
18	20231227	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	19270	250	2	1.31	612715650	32040	152.85	18800	19390	18800	24700	13320	19020	19123.39	0.00	0	5815	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1668	-19.50	3.78	12	0.37	-988.00	5097.00	31450	20230809	-38.73	15000	20221226	28.47	31450	-38.73	20230809	15100	27.62	20230103	31450	-38.73	20230809	15100	27.62	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
19	20231227	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	170	2	0.89	578069410	30238	144.25	18800	19390	18800	24700	13320	19020	19117.32	0.00	0	5740	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1661	-19.42	3.76	12	0.35	-988.00	5097.00	31450	20230809	-38.98	15000	20221226	27.93	31450	-38.98	20230809	15100	27.09	20230103	31450	-38.98	20230809	15100	27.09	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
20	20231227	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19230	210	2	1.10	552584490	28911	137.92	18800	19390	18800	24700	13320	19020	19113.30	0.00	0	5396	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1665	-19.46	3.77	12	0.33	-988.00	5097.00	31450	20230809	-38.86	15000	20221226	28.20	31450	-38.86	20230809	15100	27.35	20230103	31450	-38.86	20230809	15100	27.35	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
21	20231227	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	180	2	0.95	490648760	25682	122.52	18800	19390	18800	24700	13320	19020	19104.77	0.00	0	5183	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1662	-19.43	3.77	12	0.30	-988.00	5097.00	31450	20230809	-38.95	15000	20221226	28.00	31450	-38.95	20230809	15100	27.15	20230103	31450	-38.95	20230809	15100	27.15	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
22	20231227	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	260	2	1.37	406422740	21302	101.62	18800	19390	18800	24700	13320	19020	19079.09	0.00	0	5069	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1669	-19.51	3.78	12	0.25	-988.00	5097.00	31450	20230809	-38.70	15000	20221226	28.53	31450	-38.70	20230809	15100	27.68	20230103	31450	-38.70	20230809	15100	27.68	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
23	20231227	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	260	2	1.37	350010720	18372	87.64	18800	19390	18800	24700	13320	19020	19051.31	0.00	0	3799	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1669	-19.51	3.78	12	0.21	-988.00	5097.00	31450	20230809	-38.70	15000	20221226	28.53	31450	-38.70	20230809	15100	27.68	20230103	31450	-38.70	20230809	15100	27.68	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
24	20231227	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19030	10	2	0.05	183979380	9737	46.45	18800	19100	18800	24700	13320	19020	18894.87	0.00	0	2498	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1647	-19.26	3.73	12	0.11	-988.00	5097.00	31450	20230809	-39.49	15000	20221226	26.87	31450	-39.49	20230809	15100	26.03	20230103	31450	-39.49	20230809	15100	26.03	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
25	20231227	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	-60	5	-0.32	28475430	1510	7.20	18800	19100	18800	24700	13320	19020	18857.90	0.00	0	895	19680	19350	19100	18770	18520	19225	18645	43	5680	500	12930	10	1	8656916	1641	-19.19	3.72	12	0.02	-988.00	5097.00	31450	20230809	-39.71	15000	20221226	26.40	31450	-39.71	20230809	15100	25.56	20230103	31450	-39.71	20230809	15100	25.56	20230103	1.89	N	214260	500	43 억		0	N	N	0	N	00	N
26	20231226	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	19020	-260	5	-1.35	399721790	20956	64.12	19350	19430	18850	25050	13500	19280	19074.39	0.00	0	-3536	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1647	-19.25	3.73	12	0.24	-988.00	5097.00	31450	20230809	-39.52	15000	20221226	26.80	31450	-39.52	20230809	15100	25.96	20230103	31450	-39.52	20230809	15000	26.80	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
27	20231226	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	-220	5	-1.14	388366800	20359	62.30	19350	19430	18850	25050	13500	19280	19075.93	0.00	0	-3274	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1650	-19.29	3.74	12	0.24	-988.00	5097.00	31450	20230809	-39.40	15000	20221226	27.07	31450	-39.40	20230809	15100	26.23	20230103	31450	-39.40	20230809	15000	27.07	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
28	20231226	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	-90	5	-0.47	319308240	16730	51.19	19350	19430	18850	25050	13500	19280	19085.97	0.00	0	-2429	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1661	-19.42	3.76	12	0.19	-988.00	5097.00	31450	20230809	-38.98	15000	20221226	27.93	31450	-38.98	20230809	15100	27.09	20230103	31450	-38.98	20230809	15000	27.93	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
29	20231226	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	-310	5	-1.61	199394710	10397	31.81	19350	19430	18970	25050	13500	19280	19178.10	0.00	0	-2234	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1642	-19.20	3.72	12	0.12	-988.00	5097.00	31450	20230809	-39.68	15000	20221226	26.47	31450	-39.68	20230809	15100	25.63	20230103	31450	-39.68	20230809	15000	26.47	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
30	20231226	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19070	-210	5	-1.09	148972980	7745	23.70	19350	19430	19050	25050	13500	19280	19234.73	0.00	0	-1669	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1651	-19.30	3.74	12	0.09	-988.00	5097.00	31450	20230809	-39.36	15000	20221226	27.13	31450	-39.36	20230809	15100	26.29	20230103	31450	-39.36	20230809	15000	27.13	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
31	20231226	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	-80	5	-0.41	118541410	6154	18.83	19350	19430	19150	25050	13500	19280	19262.50	0.00	0	-1197	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1662	-19.43	3.77	12	0.07	-988.00	5097.00	31450	20230809	-38.95	15000	20221226	28.00	31450	-38.95	20230809	15100	27.15	20230103	31450	-38.95	20230809	15000	28.00	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
32	20231226	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	20	2	0.10	80440890	4169	12.76	19350	19430	19150	25050	13500	19280	19295.01	0.00	0	-319	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1671	-19.53	3.79	12	0.05	-988.00	5097.00	31450	20230809	-38.63	15000	20221226	28.67	31450	-38.63	20230809	15100	27.81	20230103	31450	-38.63	20230809	15000	28.67	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
33	20231226	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	20	2	0.10	14341070	746	2.28	19350	19350	19150	25050	13500	19280	19223.95	0.00	0	-97	19700	19490	19220	19010	18740	19595	19115	43	5770	500	13110	10	1	8656916	1671	-19.53	3.79	12	0.01	-988.00	5097.00	31450	20230809	-38.63	15000	20221226	28.67	31450	-38.63	20230809	15100	27.81	20230103	31450	-38.63	20230809	15000	28.67	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
34	20231222	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	20	2	0.10	623139340	32625	150.55	19260	19430	18950	25000	13490	19260	19100.04	0.00	0	5047	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1669	-19.51	3.78	12	0.38	-988.00	5097.00	31450	20230809	-38.70	15000	20221226	28.53	31450	-38.70	20230809	15100	27.68	20230103	31450	-38.70	20230809	15000	28.53	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
35	20231222	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	90	2	0.47	603221870	31592	145.79	19260	19430	18950	25000	13490	19260	19094.13	0.00	0	5605	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1675	-19.59	3.80	12	0.36	-988.00	5097.00	31450	20230809	-38.47	15000	20221226	29.00	31450	-38.47	20230809	15100	28.15	20230103	31450	-38.47	20230809	15000	29.00	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
36	20231222	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	19090	-170	5	-0.88	441466870	23189	107.01	19260	19260	18950	25000	13490	19260	19037.77	0.00	0	3304	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1653	-19.32	3.75	12	0.27	-988.00	5097.00	31450	20230809	-39.30	15000	20221226	27.27	31450	-39.30	20230809	15100	26.42	20230103	31450	-39.30	20230809	15000	27.27	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
37	20231222	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	19080	-180	5	-0.93	408372780	21453	99.00	19260	19260	18950	25000	13490	19260	19035.70	0.00	0	3214	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1652	-19.31	3.74	12	0.25	-988.00	5097.00	31450	20230809	-39.33	15000	20221226	27.20	31450	-39.33	20230809	15100	26.36	20230103	31450	-39.33	20230809	15000	27.20	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
38	20231222	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	19020	-240	5	-1.25	352997880	18551	85.61	19260	19260	18950	25000	13490	19260	19028.51	0.00	0	1476	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1647	-19.25	3.73	12	0.21	-988.00	5097.00	31450	20230809	-39.52	15000	20221226	26.80	31450	-39.52	20230809	15100	25.96	20230103	31450	-39.52	20230809	15000	26.80	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
39	20231222	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	-200	5	-1.04	299196080	15716	72.52	19260	19260	18980	25000	13490	19260	19037.67	0.00	0	1298	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1650	-19.29	3.74	12	0.18	-988.00	5097.00	31450	20230809	-39.40	15000	20221226	27.07	31450	-39.40	20230809	15100	26.23	20230103	31450	-39.40	20230809	15000	27.07	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
40	20231222	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	18980	-280	5	-1.45	227946960	11968	55.23	19260	19260	18980	25000	13490	19260	19046.37	0.00	0	640	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1643	-19.21	3.72	12	0.14	-988.00	5097.00	31450	20230809	-39.65	15000	20221226	26.53	31450	-39.65	20230809	15100	25.70	20230103	31450	-39.65	20230809	15000	26.53	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
41	20231222	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	19140	-120	5	-0.62	29894980	1561	7.20	19260	19260	19100	25000	13490	19260	19151.17	0.00	0	-429	19800	19530	19380	19110	18960	19455	19035	43	5740	500	13090	10	1	8656916	1657	-19.37	3.76	12	0.02	-988.00	5097.00	31450	20230809	-39.14	15000	20221226	27.60	31450	-39.14	20230809	15100	26.75	20230103	31450	-39.14	20230809	15000	27.60	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
42	20231221	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	-410	5	-2.08	407042850	20998	25.23	19410	19650	19230	25550	13770	19670	19384.84	0.00	0	-3606	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1667	-19.49	3.78	12	0.24	-988.00	5097.00	31450	20230809	-38.76	15000	20221226	28.40	31450	-38.76	20230809	15100	27.55	20230103	31450	-38.76	20230809	15000	28.40	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
43	20231221	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	-370	5	-1.88	386405500	19927	23.94	19410	19650	19230	25550	13770	19670	19391.05	0.00	0	-3557	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1671	-19.53	3.79	12	0.23	-988.00	5097.00	31450	20230809	-38.63	15000	20221226	28.67	31450	-38.63	20230809	15100	27.81	20230103	31450	-38.63	20230809	15000	28.67	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
44	20231221	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-360	5	-1.83	366669540	18904	22.71	19410	19650	19230	25550	13770	19670	19396.40	0.00	0	-3546	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1672	-19.54	3.79	12	0.22	-988.00	5097.00	31450	20230809	-38.60	15000	20221226	28.73	31450	-38.60	20230809	15100	27.88	20230103	31450	-38.60	20230809	15000	28.73	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
45	20231221	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	-280	5	-1.42	309012820	15919	19.13	19410	19650	19230	25550	13770	19670	19411.57	0.00	0	-3541	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1679	-19.63	3.80	12	0.18	-988.00	5097.00	31450	20230809	-38.35	15000	20221226	29.27	31450	-38.35	20230809	15100	28.41	20230103	31450	-38.35	20230809	15000	29.27	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
46	20231221	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	-280	5	-1.42	284609960	14658	17.61	19410	19650	19230	25550	13770	19670	19416.70	0.00	0	-3014	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1679	-19.63	3.80	12	0.17	-988.00	5097.00	31450	20230809	-38.35	15000	20221226	29.27	31450	-38.35	20230809	15100	28.41	20230103	31450	-38.35	20230809	15000	29.27	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
47	20231221	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	19330	-340	5	-1.73	268767760	13841	16.63	19410	19650	19230	25550	13770	19670	19418.23	0.00	0	-2998	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1673	-19.56	3.79	12	0.16	-988.00	5097.00	31450	20230809	-38.54	15000	20221226	28.87	31450	-38.54	20230809	15100	28.01	20230103	31450	-38.54	20230809	15000	28.87	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
48	20231221	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	19440	-230	5	-1.17	156048580	8012	9.63	19410	19650	19310	25550	13770	19670	19476.86	0.00	0	-318	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1683	-19.68	3.81	12	0.09	-988.00	5097.00	31450	20230809	-38.19	15000	20221226	29.60	31450	-38.19	20230809	15100	28.74	20230103	31450	-38.19	20230809	15000	29.60	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
49	20231221	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19460	-210	5	-1.07	75241300	3881	4.66	19410	19650	19310	25550	13770	19670	19387.09	0.00	0	1092	20096	19882	19706	19492	19316	19795	19405	43	5880	500	13370	10	1	8656916	1685	-19.70	3.82	12	0.04	-988.00	5097.00	31450	20230809	-38.12	15000	20221226	29.73	31450	-38.12	20230809	15100	28.87	20230103	31450	-38.12	20230809	15000	29.73	20221226	1.87	N	214260	500	43 억		0	N	N	0	N	00	N
50	20231220	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	170	2	0.87	1642239680	83187	132.68	19850	19920	19530	25350	13650	19500	19741.58	0.00	0	-7379	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1703	-19.91	3.86	12	0.96	-988.00	5097.00	31450	20230809	-37.46	15000	20221226	31.13	31450	-37.46	20230809	15100	30.26	20230103	31450	-37.46	20230809	15000	31.13	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
51	20231220	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	160	2	0.82	1571838400	79610	126.97	19850	19920	19530	25350	13650	19500	19744.23	0.00	0	-6807	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1702	-19.90	3.86	12	0.92	-988.00	5097.00	31450	20230809	-37.49	15000	20221226	31.07	31450	-37.49	20230809	15100	30.20	20230103	31450	-37.49	20230809	15000	31.07	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
52	20231220	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	200	2	1.03	1405856440	71168	113.51	19850	19920	19530	25350	13650	19500	19754.05	0.00	0	-1892	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1705	-19.94	3.87	12	0.82	-988.00	5097.00	31450	20230809	-37.36	15000	20221226	31.33	31450	-37.36	20230809	15100	30.46	20230103	31450	-37.36	20230809	15000	31.33	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
53	20231220	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	300	2	1.54	1325309480	67088	107.00	19850	19920	19530	25350	13650	19500	19754.79	0.00	0	328	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1714	-20.04	3.88	12	0.77	-988.00	5097.00	31450	20230809	-37.04	15000	20221226	32.00	31450	-37.04	20230809	15100	31.13	20230103	31450	-37.04	20230809	15000	32.00	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
54	20231220	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	19820	320	2	1.64	1249170840	63240	100.86	19850	19920	19530	25350	13650	19500	19752.86	0.00	0	1137	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1716	-20.06	3.89	12	0.73	-988.00	5097.00	31450	20230809	-36.98	15000	20221226	32.13	31450	-36.98	20230809	15100	31.26	20230103	31450	-36.98	20230809	15000	32.13	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
55	20231220	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	240	2	1.23	771049270	39131	62.41	19850	19890	19530	25350	13650	19500	19704.31	0.00	0	4296	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1709	-19.98	3.87	12	0.45	-988.00	5097.00	31450	20230809	-37.23	15000	20221226	31.60	31450	-37.23	20230809	15100	30.73	20230103	31450	-37.23	20230809	15000	31.60	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
56	20231220	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	150	2	0.77	578839110	29388	46.87	19850	19890	19530	25350	13650	19500	19696.44	0.00	0	1191	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1701	-19.89	3.86	12	0.34	-988.00	5097.00	31450	20230809	-37.52	15000	20221226	31.00	31450	-37.52	20230809	15100	30.13	20230103	31450	-37.52	20230809	15000	31.00	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
57	20231220	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	170	2	0.87	283156640	14358	22.90	19850	19890	19530	25350	13650	19500	19721.18	0.00	0	-3653	20233	19866	19283	18916	18333	20050	19100	43	5850	500	13260	10	1	8656916	1703	-19.91	3.86	12	0.17	-988.00	5097.00	31450	20230809	-37.46	15000	20221226	31.13	31450	-37.46	20230809	15100	30.26	20230103	31450	-37.46	20230809	15000	31.13	20221226	1.86	N	214260	500	43 억		0	N	N	0	N	00	N
58	20231219	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	570	2	3.01	1214745280	62640	207.91	19120	19650	18700	24600	13260	18930	19387.95	0.00	0	11814	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1688	-19.74	3.83	12	0.72	-988.00	5097.00	31450	20230809	-38.00	15000	20221226	30.00	31450	-38.00	20230809	15100	29.14	20230103	31450	-38.00	20230809	15000	30.00	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
59	20231219	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	19590	660	2	3.49	1079082550	55688	184.84	19120	19650	18700	24600	13260	18930	19377.29	0.00	0	11817	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1696	-19.83	3.84	12	0.64	-988.00	5097.00	31450	20230809	-37.71	15000	20221226	30.60	31450	-37.71	20230809	15100	29.74	20230103	31450	-37.71	20230809	15000	30.60	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
60	20231219	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	19630	700	2	3.70	916988220	47411	157.37	19120	19630	18700	24600	13260	18930	19341.25	0.00	0	11293	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1699	-19.87	3.85	12	0.55	-988.00	5097.00	31450	20230809	-37.58	15000	20221226	30.87	31450	-37.58	20230809	15100	30.00	20230103	31450	-37.58	20230809	15000	30.87	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
61	20231219	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	490	2	2.59	556673330	28913	95.97	19120	19550	18700	24600	13260	18930	19253.39	0.00	0	3929	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1681	-19.66	3.81	12	0.33	-988.00	5097.00	31450	20230809	-38.25	15000	20221226	29.47	31450	-38.25	20230809	15100	28.61	20230103	31450	-38.25	20230809	15000	29.47	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
62	20231219	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	19330	400	2	2.11	465486170	24212	80.36	19120	19550	18700	24600	13260	18930	19225.43	0.00	0	2793	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1673	-19.56	3.79	12	0.28	-988.00	5097.00	31450	20230809	-38.54	15000	20221226	28.87	31450	-38.54	20230809	15100	28.01	20230103	31450	-38.54	20230809	15000	28.87	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
63	20231219	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	520	2	2.75	408787810	21284	70.65	19120	19550	18700	24600	13260	18930	19206.34	0.00	0	2711	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1684	-19.69	3.82	12	0.25	-988.00	5097.00	31450	20230809	-38.16	15000	20221226	29.67	31450	-38.16	20230809	15100	28.81	20230103	31450	-38.16	20230809	15000	29.67	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
64	20231219	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	360	2	1.90	213750300	11208	37.20	19120	19320	18700	24600	13260	18930	19071.23	0.00	0	2099	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1670	-19.52	3.78	12	0.13	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	31450	-38.66	20230809	15100	27.75	20230103	31450	-38.66	20230809	15000	28.60	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
65	20231219	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	-70	5	-0.37	11844600	629	2.09	19120	19120	18700	24600	13260	18930	18830.84	0.00	0	-208	19490	19210	18870	18590	18250	19040	18420	43	5670	500	12870	10	1	8656916	1633	-19.09	3.70	12	0.01	-988.00	5097.00	31450	20230809	-40.03	15000	20221226	25.73	31450	-40.03	20230809	15100	24.90	20230103	31450	-40.03	20230809	15000	25.73	20221226	1.88	N	214260	500	43 억		0	N	N	0	N	00	N
66	20231218	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	18930	200	2	1.07	566243300	30108	187.20	19150	19150	18530	24300	13120	18730	18806.87	0.00	0	-271	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1639	-19.16	3.71	12	0.35	-988.00	5097.00	31450	20230809	-39.81	15000	20221226	26.20	31450	-39.81	20230809	15100	25.36	20230103	31450	-39.81	20230809	15000	26.20	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
67	20231218	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	230	2	1.23	548299950	29162	181.32	19150	19150	18530	24300	13120	18730	18801.86	0.00	0	-180	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1641	-19.19	3.72	12	0.34	-988.00	5097.00	31450	20230809	-39.71	15000	20221226	26.40	31450	-39.71	20230809	15100	25.56	20230103	31450	-39.71	20230809	15000	26.40	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
68	20231218	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	230	2	1.23	501851390	26711	166.08	19150	19150	18530	24300	13120	18730	18788.19	0.00	0	-241	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1641	-19.19	3.72	12	0.31	-988.00	5097.00	31450	20230809	-39.71	15000	20221226	26.40	31450	-39.71	20230809	15100	25.56	20230103	31450	-39.71	20230809	15000	26.40	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
69	20231218	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	270	2	1.44	413388960	22035	137.01	19150	19150	18530	24300	13120	18730	18760.56	0.00	0	-663	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1645	-19.23	3.73	12	0.25	-988.00	5097.00	31450	20230809	-39.59	15000	20221226	26.67	31450	-39.59	20230809	15100	25.83	20230103	31450	-39.59	20230809	15000	26.67	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
70	20231218	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	-170	5	-0.91	305561580	16286	101.26	19150	19150	18530	24300	13120	18730	18762.22	0.00	0	-1555	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1607	-18.79	3.64	12	0.19	-988.00	5097.00	31450	20230809	-40.99	15000	20221226	23.73	31450	-40.99	20230809	15100	22.91	20230103	31450	-40.99	20230809	15000	23.73	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
71	20231218	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	-10	5	-0.05	205060400	10888	67.70	19150	19150	18700	24300	13120	18730	18833.61	0.00	0	-1484	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1621	-18.95	3.67	12	0.13	-988.00	5097.00	31450	20230809	-40.48	15000	20221226	24.80	31450	-40.48	20230809	15100	23.97	20230103	31450	-40.48	20230809	15000	24.80	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
72	20231218	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	20	2	0.11	179672660	9533	59.27	19150	19150	18700	24300	13120	18730	18847.44	0.00	0	-1395	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1623	-18.98	3.68	12	0.11	-988.00	5097.00	31450	20230809	-40.38	15000	20221226	25.00	31450	-40.38	20230809	15100	24.17	20230103	31450	-40.38	20230809	15000	25.00	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
73	20231218	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	18830	100	2	0.53	25952700	1367	8.50	19150	19150	18730	24300	13120	18730	18985.15	0.00	0	-829	19103	18916	18713	18526	18323	19010	18620	43	5570	500	12730	10	1	8656916	1630	-19.06	3.69	12	0.02	-988.00	5097.00	31450	20230809	-40.13	15000	20221226	25.53	31450	-40.13	20230809	15100	24.70	20230103	31450	-40.13	20230809	15000	25.53	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
74	20231215	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	18730	90	2	0.48	300388630	16083	61.54	18510	18900	18510	24200	13050	18640	18670.91	0.00	0	-1742	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1621	-18.96	3.67	12	0.19	-988.00	5097.00	31450	20230809	-40.45	15000	20221226	24.87	31450	-40.45	20230809	15100	24.04	20230103	31450	-40.45	20230809	15000	24.87	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
75	20231215	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	18710	70	2	0.38	195840830	10501	40.18	18510	18900	18510	24200	13050	18640	18649.73	0.00	0	-1194	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1620	-18.94	3.67	12	0.12	-988.00	5097.00	31450	20230809	-40.51	15000	20221226	24.73	31450	-40.51	20230809	15100	23.91	20230103	31450	-40.51	20230809	15000	24.73	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
76	20231215	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	20	2	0.11	136893980	7339	28.08	18510	18900	18510	24200	13050	18640	18652.95	0.00	0	-1202	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1615	-18.89	3.66	12	0.08	-988.00	5097.00	31450	20230809	-40.67	15000	20221226	24.40	31450	-40.67	20230809	15100	23.58	20230103	31450	-40.67	20230809	15000	24.40	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
77	20231215	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	-90	5	-0.48	128371190	6880	26.32	18510	18900	18510	24200	13050	18640	18658.60	0.00	0	-1190	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1606	-18.78	3.64	12	0.08	-988.00	5097.00	31450	20230809	-41.02	15000	20221226	23.67	31450	-41.02	20230809	15100	22.85	20230103	31450	-41.02	20230809	15000	23.67	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
78	20231215	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	-40	5	-0.21	93831230	5019	19.20	18510	18900	18510	24200	13050	18640	18695.20	0.00	0	-870	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1610	-18.83	3.65	12	0.06	-988.00	5097.00	31450	20230809	-40.86	15000	20221226	24.00	31450	-40.86	20230809	15100	23.18	20230103	31450	-40.86	20230809	15000	24.00	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
79	20231215	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	18620	-20	5	-0.11	40439390	2171	8.31	18510	18900	18510	24200	13050	18640	18627.08	0.00	0	-9	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1612	-18.85	3.65	12	0.03	-988.00	5097.00	31450	20230809	-40.79	15000	20221226	24.13	31450	-40.79	20230809	15100	23.31	20230103	31450	-40.79	20230809	15000	24.13	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
80	20231215	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	-10	5	-0.05	30371990	1630	6.24	18510	18900	18510	24200	13050	18640	18633.12	0.00	0	-9	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1613	-18.86	3.66	12	0.02	-988.00	5097.00	31450	20230809	-40.76	15000	20221226	24.20	31450	-40.76	20230809	15100	23.38	20230103	31450	-40.76	20230809	15000	24.20	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
81	20231215	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	10	2	0.05	9584140	512	1.96	18510	18900	18510	24200	13050	18640	18719.02	0.00	0	-14	18900	18770	18590	18460	18280	18835	18525	43	5560	500	12670	10	1	8656916	1615	-18.88	3.66	12	0.01	-988.00	5097.00	31450	20230809	-40.70	15000	20221226	24.33	31450	-40.70	20230809	15100	23.51	20230103	31450	-40.70	20230809	15000	24.33	20221226	1.94	N	214260	500	43 억		0	N	N	0	N	00	N
82	20231214	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	190	2	1.03	484401080	26065	97.94	18500	18720	18410	23950	12920	18450	18584.35	0.00	0	6521	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1614	-18.87	3.66	12	0.30	-988.00	5097.00	31450	20230809	-40.73	15000	20221226	24.27	31450	-40.73	20230809	15100	23.44	20230103	31450	-40.73	20230809	15000	24.27	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
83	20231214	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	190	2	1.03	391706020	21092	79.25	18500	18720	18410	23950	12920	18450	18571.31	0.00	0	3501	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1614	-18.87	3.66	12	0.24	-988.00	5097.00	31450	20230809	-40.73	15000	20221226	24.27	31450	-40.73	20230809	15100	23.44	20230103	31450	-40.73	20230809	15000	24.27	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
84	20231214	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	100	2	0.54	283728850	15297	57.48	18500	18720	18410	23950	12920	18450	18548.01	0.00	0	1673	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1606	-18.78	3.64	12	0.18	-988.00	5097.00	31450	20230809	-41.02	15000	20221226	23.67	31450	-41.02	20230809	15100	22.85	20230103	31450	-41.02	20230809	15000	23.67	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
85	20231214	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	0	3	0.00	250231260	13485	50.67	18500	18720	18410	23950	12920	18450	18556.27	0.00	0	1406	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1597	-18.67	3.62	12	0.16	-988.00	5097.00	31450	20230809	-41.34	15000	20221226	23.00	31450	-41.34	20230809	15100	22.19	20230103	31450	-41.34	20230809	15000	23.00	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
86	20231214	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	0	3	0.00	237267200	12782	48.03	18500	18720	18410	23950	12920	18450	18562.60	0.00	0	1468	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1597	-18.67	3.62	12	0.15	-988.00	5097.00	31450	20230809	-41.34	15000	20221226	23.00	31450	-41.34	20230809	15100	22.19	20230103	31450	-41.34	20230809	15000	23.00	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
87	20231214	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	40	2	0.22	180564710	9713	36.50	18500	18720	18450	23950	12920	18450	18590.00	0.00	0	2094	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1601	-18.71	3.63	12	0.11	-988.00	5097.00	31450	20230809	-41.21	15000	20221226	23.27	31450	-41.21	20230809	15100	22.45	20230103	31450	-41.21	20230809	15000	23.27	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
88	20231214	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	250	2	1.36	126641280	6813	25.60	18500	18720	18450	23950	12920	18450	18588.18	0.00	0	2577	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1619	-18.93	3.67	12	0.08	-988.00	5097.00	31450	20230809	-40.54	15000	20221226	24.67	31450	-40.54	20230809	15100	23.84	20230103	31450	-40.54	20230809	15000	24.67	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
89	20231214	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	18610	160	2	0.87	15607040	839	3.15	18500	18640	18500	23950	12920	18450	18601.95	0.00	0	-36	18943	18696	18423	18176	17903	18560	18040	43	5500	500	12540	10	1	8656916	1611	-18.84	3.65	12	0.01	-988.00	5097.00	31450	20230809	-40.83	15000	20221226	24.07	31450	-40.83	20230809	15100	23.25	20230103	31450	-40.83	20230809	15000	24.07	20221226	1.93	N	214260	500	43 억		0	N	N	0	N	00	N
90	20231213	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	90	2	0.49	487617010	26610	121.16	18490	18670	18150	23850	12860	18360	18324.58	0.00	0	-2218	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1597	-18.67	3.62	12	0.31	-988.00	5097.00	31450	20230809	-41.34	15000	20221226	23.00	31450	-41.34	20230809	15100	22.19	20230103	31450	-41.34	20230809	15000	23.00	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
91	20231213	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	18340	-20	5	-0.11	408937410	22314	101.60	18490	18670	18150	23850	12860	18360	18326.50	0.00	0	-2668	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1588	-18.56	3.60	12	0.26	-988.00	5097.00	31450	20230809	-41.69	15000	20221226	22.27	31450	-41.69	20230809	15100	21.46	20230103	31450	-41.69	20230809	15000	22.27	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
92	20231213	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	18380	20	2	0.11	386241750	21075	95.96	18490	18670	18150	23850	12860	18360	18327.01	0.00	0	-2592	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1591	-18.60	3.61	12	0.24	-988.00	5097.00	31450	20230809	-41.56	15000	20221226	22.53	31450	-41.56	20230809	15100	21.72	20230103	31450	-41.56	20230809	15000	22.53	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
93	20231213	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	110	2	0.60	350932520	19157	87.22	18490	18670	18150	23850	12860	18360	18318.76	0.00	0	-1696	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1599	-18.69	3.62	12	0.22	-988.00	5097.00	31450	20230809	-41.27	15000	20221226	23.13	31450	-41.27	20230809	15100	22.32	20230103	31450	-41.27	20230809	15000	23.13	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
94	20231213	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	110	2	0.60	328826910	17960	81.77	18490	18670	18150	23850	12860	18360	18308.85	0.00	0	-1659	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1599	-18.69	3.62	12	0.21	-988.00	5097.00	31450	20230809	-41.27	15000	20221226	23.13	31450	-41.27	20230809	15100	22.32	20230103	31450	-41.27	20230809	15000	23.13	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
95	20231213	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	110	2	0.60	299649610	16377	74.57	18490	18670	18150	23850	12860	18360	18296.98	0.00	0	-1791	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1599	-18.69	3.62	12	0.19	-988.00	5097.00	31450	20230809	-41.27	15000	20221226	23.13	31450	-41.27	20230809	15100	22.32	20230103	31450	-41.27	20230809	15000	23.13	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
96	20231213	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-180	5	-0.98	167988340	9185	41.82	18490	18490	18150	23850	12860	18360	18289.42	0.00	0	-1780	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1574	-18.40	3.57	12	0.11	-988.00	5097.00	31450	20230809	-42.19	15000	20221226	21.20	31450	-42.19	20230809	15100	20.40	20230103	31450	-42.19	20230809	15000	21.20	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
97	20231213	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	18310	-50	5	-0.27	46907440	2553	11.62	18490	18490	18310	23850	12860	18360	18373.46	0.00	0	-623	18720	18540	18420	18240	18120	18630	18330	43	5490	500	12480	10	1	8656916	1585	-18.53	3.59	12	0.03	-988.00	5097.00	31450	20230809	-41.78	15000	20221226	22.07	31450	-41.78	20230809	15100	21.26	20230103	31450	-41.78	20230809	15000	22.07	20221226	1.91	N	214260	500	43 억		0	N	N	0	N	00	N
98	20231212	160847	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-90	5	-0.49	403165140	21949	71.85	18300	18600	18300	23950	12920	18450	18368.30	0.00	0	-687	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1589	-18.58	3.60	12	0.25	-988.00	5097.00	31450	20230809	-41.62	15000	20221226	22.40	31450	-41.62	20230809	15100	21.59	20230103	31450	-41.62	20230809	15000	22.40	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
99	20231212	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	-50	5	-0.27	361404210	19676	64.41	18300	18600	18300	23950	12920	18450	18367.77	0.00	0	-545	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1593	-18.62	3.61	12	0.23	-988.00	5097.00	31450	20230809	-41.49	15000	20221226	22.67	31450	-41.49	20230809	15100	21.85	20230103	31450	-41.49	20230809	15000	22.67	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
100	20231212	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	-30	5	-0.16	299464050	16303	53.36	18300	18600	18300	23950	12920	18450	18368.65	0.00	0	-523	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1595	-18.64	3.61	12	0.19	-988.00	5097.00	31450	20230809	-41.43	15000	20221226	22.80	31450	-41.43	20230809	15100	21.99	20230103	31450	-41.43	20230809	15000	22.80	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
101	20231212	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-60	5	-0.33	266938980	14535	47.58	18300	18600	18300	23950	12920	18450	18365.25	0.00	0	-513	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1592	-18.61	3.61	12	0.17	-988.00	5097.00	31450	20230809	-41.53	15000	20221226	22.60	31450	-41.53	20230809	15100	21.79	20230103	31450	-41.53	20230809	15000	22.60	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
102	20231212	120801	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-100	5	-0.54	241023430	13123	42.96	18300	18600	18300	23950	12920	18450	18366.49	0.00	0	-487	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1589	-18.57	3.60	12	0.15	-988.00	5097.00	31450	20230809	-41.65	15000	20221226	22.33	31450	-41.65	20230809	15100	21.52	20230103	31450	-41.65	20230809	15000	22.33	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
103	20231212	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-20	5	-0.11	207774140	11315	37.04	18300	18600	18300	23950	12920	18450	18362.72	0.00	0	-390	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1595	-18.65	3.62	12	0.13	-988.00	5097.00	31450	20230809	-41.40	15000	20221226	22.87	31450	-41.40	20230809	15100	22.05	20230103	31450	-41.40	20230809	15000	22.87	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
104	20231212	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-20	5	-0.11	175459960	9560	31.29	18300	18600	18300	23950	12920	18450	18353.55	0.00	0	-385	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1595	-18.65	3.62	12	0.11	-988.00	5097.00	31450	20230809	-41.40	15000	20221226	22.87	31450	-41.40	20230809	15100	22.05	20230103	31450	-41.40	20230809	15000	22.87	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
105	20231212	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	-10	5	-0.05	86031150	4690	15.35	18300	18600	18300	23950	12920	18450	18343.53	0.00	0	-134	19190	18820	18560	18190	17930	18690	18060	43	5500	500	12540	10	1	8656916	1596	-18.66	3.62	12	0.05	-988.00	5097.00	31450	20230809	-41.37	15000	20221226	22.93	31450	-41.37	20230809	15100	22.12	20230103	31450	-41.37	20230809	15000	22.93	20221226	1.90	N	214260	500	43 억		0	N	N	0	N	00	N
106	20231211	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-240	5	-1.28	532290620	28845	123.89	18710	18930	18300	24250	13090	18690	18453.49	0.00	0	-3099	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1597	-18.67	3.62	12	0.33	-988.00	5097.00	31450	20230809	-41.34	15000	20221226	23.00	31450	-41.34	20230809	15100	22.19	20230103	31450	-41.34	20230809	15000	23.00	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
107	20231211	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-300	5	-1.61	520664120	28214	121.18	18710	18930	18300	24250	13090	18690	18454.11	0.00	0	-3087	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1592	-18.61	3.61	12	0.33	-988.00	5097.00	31450	20230809	-41.53	15000	20221226	22.60	31450	-41.53	20230809	15100	21.79	20230103	31450	-41.53	20230809	15000	22.60	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
108	20231211	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-260	5	-1.39	387071520	20961	90.03	18710	18930	18300	24250	13090	18690	18466.27	0.00	0	-3855	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1595	-18.65	3.62	12	0.24	-988.00	5097.00	31450	20230809	-41.40	15000	20221226	22.87	31450	-41.40	20230809	15100	22.05	20230103	31450	-41.40	20230809	15000	22.87	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
109	20231211	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	-280	5	-1.50	364898160	19760	84.87	18710	18930	18300	24250	13090	18690	18466.51	0.00	0	-3651	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1594	-18.63	3.61	12	0.23	-988.00	5097.00	31450	20230809	-41.46	15000	20221226	22.73	31450	-41.46	20230809	15100	21.92	20230103	31450	-41.46	20230809	15000	22.73	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
110	20231211	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	-280	5	-1.50	344238720	18638	80.05	18710	18930	18300	24250	13090	18690	18469.72	0.00	0	-3299	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1594	-18.63	3.61	12	0.22	-988.00	5097.00	31450	20230809	-41.46	15000	20221226	22.73	31450	-41.46	20230809	15100	21.92	20230103	31450	-41.46	20230809	15000	22.73	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
111	20231211	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	18460	-230	5	-1.23	219227530	11842	50.86	18710	18930	18430	24250	13090	18690	18512.71	0.00	0	-279	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1598	-18.68	3.62	12	0.14	-988.00	5097.00	31450	20230809	-41.30	15000	20221226	23.07	31450	-41.30	20230809	15100	22.25	20230103	31450	-41.30	20230809	15000	23.07	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
112	20231211	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	-200	5	-1.07	161876480	8736	37.52	18710	18930	18450	24250	13090	18690	18529.82	0.00	0	-243	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1601	-18.71	3.63	12	0.10	-988.00	5097.00	31450	20230809	-41.21	15000	20221226	23.27	31450	-41.21	20230809	15100	22.45	20230103	31450	-41.21	20230809	15000	23.27	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
113	20231211	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	-30	5	-0.16	18749870	1003	4.31	18710	18930	18600	24250	13090	18690	18693.79	0.00	0	55	19543	19116	18903	18476	18263	19010	18370	43	5560	500	12700	10	1	8656916	1615	-18.89	3.66	12	0.01	-988.00	5097.00	31450	20230809	-40.67	15000	20221226	24.40	31450	-40.67	20230809	15100	23.58	20230103	31450	-40.67	20230809	15000	24.40	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
114	20231208	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	18690	-360	5	-1.89	437946740	23229	67.74	19130	19330	18690	24750	13340	19050	18855.01	0.00	0	-7881	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1618	-18.92	3.67	12	0.27	-988.00	5097.00	31450	20230809	-40.57	15000	20221226	24.60	31450	-40.57	20230809	15100	23.77	20230103	31450	-40.57	20230809	15000	24.60	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
115	20231208	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	18730	-320	5	-1.68	385751420	20442	59.62	19130	19330	18690	24750	13340	19050	18870.53	0.00	0	-6620	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1621	-18.96	3.67	12	0.24	-988.00	5097.00	31450	20230809	-40.45	15000	20221226	24.87	31450	-40.45	20230809	15100	24.04	20230103	31450	-40.45	20230809	15000	24.87	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
116	20231208	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	18800	-250	5	-1.31	330700660	17505	51.05	19130	19330	18710	24750	13340	19050	18891.78	0.00	0	-5817	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1628	-19.03	3.69	12	0.20	-988.00	5097.00	31450	20230809	-40.22	15000	20221226	25.33	31450	-40.22	20230809	15100	24.50	20230103	31450	-40.22	20230809	15000	25.33	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
117	20231208	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	18760	-290	5	-1.52	284561710	15047	43.88	19130	19330	18730	24750	13340	19050	18911.52	0.00	0	-5485	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1624	-18.99	3.68	12	0.17	-988.00	5097.00	31450	20230809	-40.35	15000	20221226	25.07	31450	-40.35	20230809	15100	24.24	20230103	31450	-40.35	20230809	15000	25.07	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
118	20231208	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	18950	-100	5	-0.52	174748010	9210	26.86	19130	19330	18880	24750	13340	19050	18973.73	0.00	0	-2947	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1640	-19.18	3.72	12	0.11	-988.00	5097.00	31450	20230809	-39.75	15000	20221226	26.33	31450	-39.75	20230809	15100	25.50	20230103	31450	-39.75	20230809	15000	26.33	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
119	20231208	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	-130	5	-0.68	135300590	7123	20.77	19130	19330	18900	24750	13340	19050	18994.89	0.00	0	-2679	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1638	-19.15	3.71	12	0.08	-988.00	5097.00	31450	20230809	-39.84	15000	20221226	26.13	31450	-39.84	20230809	15100	25.30	20230103	31450	-39.84	20230809	15000	26.13	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
120	20231208	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	18980	-70	5	-0.37	80846400	4248	12.39	19130	19330	18950	24750	13340	19050	19031.64	0.00	0	-1547	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1643	-19.21	3.72	12	0.05	-988.00	5097.00	31450	20230809	-39.65	15000	20221226	26.53	31450	-39.65	20230809	15100	25.70	20230103	31450	-39.65	20230809	15000	26.53	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
121	20231208	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	50	2	0.26	13304160	698	2.04	19130	19330	19000	24750	13340	19050	19060.40	0.00	0	327	19550	19300	18950	18700	18350	19425	18825	43	5700	500	12950	10	1	8656916	1653	-19.33	3.75	12	0.01	-988.00	5097.00	31450	20230809	-39.27	15000	20221226	27.33	31450	-39.27	20230809	15100	26.49	20230103	31450	-39.27	20230809	15000	27.33	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
122	20231207	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19050	280	2	1.49	647090640	34176	111.17	18770	19200	18600	24400	13140	18770	18933.64	0.00	0	2842	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1649	-19.28	3.74	12	0.39	-988.00	5097.00	31450	20230809	-39.43	15000	20221226	27.00	31450	-39.43	20230809	15100	26.16	20230103	31450	-39.43	20230809	15000	27.00	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
123	20231207	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	19080	310	2	1.65	613951690	32436	105.51	18770	19200	18600	24400	13140	18770	18928.10	0.00	0	2650	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1652	-19.31	3.74	12	0.37	-988.00	5097.00	31450	20230809	-39.33	15000	20221226	27.20	31450	-39.33	20230809	15100	26.36	20230103	31450	-39.33	20230809	15000	27.20	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
124	20231207	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	240	2	1.28	542941590	28720	93.43	18770	19150	18600	24400	13140	18770	18904.65	0.00	0	2202	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1646	-19.24	3.73	12	0.33	-988.00	5097.00	31450	20230809	-39.55	15000	20221226	26.73	31450	-39.55	20230809	15100	25.89	20230103	31450	-39.55	20230809	15000	26.73	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
125	20231207	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	240	2	1.28	508688290	26922	87.58	18770	19150	18600	24400	13140	18770	18894.89	0.00	0	2044	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1646	-19.24	3.73	12	0.31	-988.00	5097.00	31450	20230809	-39.55	15000	20221226	26.73	31450	-39.55	20230809	15100	25.89	20230103	31450	-39.55	20230809	15000	26.73	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
126	20231207	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	18990	220	2	1.17	399314830	21175	68.88	18770	19150	18600	24400	13140	18770	18857.84	0.00	0	489	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1644	-19.22	3.73	12	0.24	-988.00	5097.00	31450	20230809	-39.62	15000	20221226	26.60	31450	-39.62	20230809	15100	25.76	20230103	31450	-39.62	20230809	15000	26.60	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
127	20231207	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	18780	10	2	0.05	358377120	19002	61.81	18770	19150	18600	24400	13140	18770	18859.97	0.00	0	491	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1626	-19.01	3.68	12	0.22	-988.00	5097.00	31450	20230809	-40.29	15000	20221226	25.20	31450	-40.29	20230809	15100	24.37	20230103	31450	-40.29	20230809	15000	25.20	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
128	20231207	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	18810	40	2	0.21	170999720	9087	29.56	18770	19100	18600	24400	13140	18770	18818.06	0.00	0	532	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1628	-19.04	3.69	12	0.10	-988.00	5097.00	31450	20230809	-40.19	15000	20221226	25.40	31450	-40.19	20230809	15100	24.57	20230103	31450	-40.19	20230809	15000	25.40	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
129	20231207	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	18730	-40	5	-0.21	32984040	1764	5.74	18770	18770	18600	24400	13140	18770	18698.44	0.00	0	-867	19143	18956	18663	18476	18183	19050	18570	43	5630	500	12760	10	1	8656916	1621	-18.96	3.67	12	0.02	-988.00	5097.00	31450	20230809	-40.45	15000	20221226	24.87	31450	-40.45	20230809	15100	24.04	20230103	31450	-40.45	20230809	15000	24.87	20221226	2.00	N	214260	500	43 억		0	N	N	0	N	00	N
130	20231206	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	18770	300	2	1.62	570027590	30717	49.90	18420	18850	18370	24000	12930	18470	18557.40	0.00	0	3419	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1625	-19.00	3.68	12	0.35	-988.00	5097.00	31450	20230809	-40.32	15000	20221226	25.13	31450	-40.32	20230809	15100	24.30	20230103	31450	-40.32	20230809	15000	25.13	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
131	20231206	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	18770	300	2	1.62	505563730	27269	44.30	18420	18850	18370	24000	12930	18470	18539.87	0.00	0	3023	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1625	-19.00	3.68	12	0.31	-988.00	5097.00	31450	20230809	-40.32	15000	20221226	25.13	31450	-40.32	20230809	15100	24.30	20230103	31450	-40.32	20230809	15000	25.13	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
132	20231206	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	100	2	0.54	369199120	19975	32.45	18420	18650	18370	24000	12930	18470	18483.06	0.00	0	-391	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1608	-18.80	3.64	12	0.23	-988.00	5097.00	31450	20230809	-40.95	15000	20221226	23.80	31450	-40.95	20230809	15100	22.98	20230103	31450	-40.95	20230809	15000	23.80	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
133	20231206	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	50	2	0.27	251634150	13630	22.14	18420	18650	18370	24000	12930	18470	18461.79	0.00	0	-1372	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1603	-18.74	3.63	12	0.16	-988.00	5097.00	31450	20230809	-41.11	15000	20221226	23.47	31450	-41.11	20230809	15100	22.65	20230103	31450	-41.11	20230809	15000	23.47	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
134	20231206	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	18530	60	2	0.32	210591370	11417	18.55	18420	18650	18370	24000	12930	18470	18445.42	0.00	0	-1642	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1604	-18.76	3.64	12	0.13	-988.00	5097.00	31450	20230809	-41.08	15000	20221226	23.53	31450	-41.08	20230809	15100	22.72	20230103	31450	-41.08	20230809	15000	23.53	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
135	20231206	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	50	2	0.27	201990570	10953	17.79	18420	18650	18370	24000	12930	18470	18441.57	0.00	0	-1645	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1603	-18.74	3.63	12	0.13	-988.00	5097.00	31450	20230809	-41.11	15000	20221226	23.47	31450	-41.11	20230809	15100	22.65	20230103	31450	-41.11	20230809	15000	23.47	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
136	20231206	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-40	5	-0.22	123726730	6712	10.90	18420	18650	18370	24000	12930	18470	18433.66	0.00	0	-3285	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1595	-18.65	3.62	12	0.08	-988.00	5097.00	31450	20230809	-41.40	15000	20221226	22.87	31450	-41.40	20230809	15100	22.05	20230103	31450	-41.40	20230809	15000	22.87	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
137	20231206	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	18480	10	2	0.05	22553860	1219	1.98	18420	18650	18420	24000	12930	18470	18501.94	0.00	0	-827	19863	19166	18783	18086	17703	18975	17895	43	5530	500	12550	10	1	8656916	1600	-18.70	3.63	12	0.01	-988.00	5097.00	31450	20230809	-41.24	15000	20221226	23.20	31450	-41.24	20230809	15100	22.38	20230103	31450	-41.24	20230809	15000	23.20	20221226	1.99	N	214260	500	43 억		0	N	N	0	N	00	N
138	20231205	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	-20	5	-0.11	1143131740	60297	220.27	18550	19480	18400	24000	12950	18490	18962.03	0.00	0	-111	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1599	-18.69	3.62	12	0.70	-988.00	5097.00	31450	20230809	-41.27	15000	20221226	23.13	31450	-41.27	20230809	15100	22.32	20230103	31450	-41.27	20230809	15000	23.13	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
139	20231205	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-40	5	-0.22	1100243340	57975	211.79	18550	19480	18400	24000	12950	18490	18977.89	0.00	0	-224	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1597	-18.67	3.62	12	0.67	-988.00	5097.00	31450	20230809	-41.34	15000	20221226	23.00	31450	-41.34	20230809	15100	22.19	20230103	31450	-41.34	20230809	15000	23.00	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
140	20231205	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	150	2	0.81	936870240	49174	179.64	18550	19480	18550	24000	12950	18490	19052.15	0.00	0	845	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1614	-18.87	3.66	12	0.57	-988.00	5097.00	31450	20230809	-40.73	15000	20221226	24.27	31450	-40.73	20230809	15100	23.44	20230103	31450	-40.73	20230809	15000	24.27	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
141	20231205	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19020	530	2	2.87	859139770	45018	164.46	18550	19480	18550	24000	12950	18490	19084.36	0.00	0	1761	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1647	-19.25	3.73	12	0.52	-988.00	5097.00	31450	20230809	-39.52	15000	20221226	26.80	31450	-39.52	20230809	15100	25.96	20230103	31450	-39.52	20230809	15000	26.80	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
142	20231205	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	18830	340	2	1.84	800180140	41876	152.98	18550	19480	18550	24000	12950	18490	19108.32	0.00	0	2997	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1630	-19.06	3.69	12	0.48	-988.00	5097.00	31450	20230809	-40.13	15000	20221226	25.53	31450	-40.13	20230809	15100	24.70	20230103	31450	-40.13	20230809	15000	25.53	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
143	20231205	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	360	2	1.95	709240020	37077	135.45	18550	19480	18550	24000	12950	18490	19128.84	0.00	0	5423	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1632	-19.08	3.70	12	0.43	-988.00	5097.00	31450	20230809	-40.06	15000	20221226	25.67	31450	-40.06	20230809	15100	24.83	20230103	31450	-40.06	20230809	15000	25.67	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
144	20231205	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	670	2	3.62	617026980	32219	117.70	18550	19480	18550	24000	12950	18490	19151.03	0.00	0	6941	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1659	-19.39	3.76	12	0.37	-988.00	5097.00	31450	20230809	-39.08	15000	20221226	27.73	31450	-39.08	20230809	15100	26.89	20230103	31450	-39.08	20230809	15000	27.73	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
145	20231205	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	520	2	2.81	141204610	7461	27.26	18550	19110	18550	24000	12950	18490	18925.69	0.00	0	2395	18870	18680	18460	18270	18050	18570	18160	43	5510	500	12570	10	1	8656916	1646	-19.24	3.73	12	0.09	-988.00	5097.00	31450	20230809	-39.55	15000	20221226	26.73	31450	-39.55	20230809	15100	25.89	20230103	31450	-39.55	20230809	15000	26.73	20221226	1.96	N	214260	500	43 억		0	N	N	0	N	00	N
146	20231204	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	-70	5	-0.38	501988850	27349	120.37	18500	18650	18240	24100	13000	18560	18354.93	0.00	0	591	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1601	-18.71	3.63	12	0.32	-988.00	5097.00	31450	20230809	-41.21	15000	20221226	23.27	31450	-41.21	20230809	15100	22.45	20230103	31450	-41.21	20230809	15000	23.27	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
147	20231204	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	18530	-30	5	-0.16	469903080	25615	112.74	18500	18650	18240	24100	13000	18560	18344.84	0.00	0	646	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1604	-18.76	3.64	12	0.30	-988.00	5097.00	31450	20230809	-41.08	15000	20221226	23.53	31450	-41.08	20230809	15100	22.72	20230103	31450	-41.08	20230809	15000	23.53	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
148	20231204	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	0	3	0.00	446376820	24345	107.15	18500	18650	18240	24100	13000	18560	18335.46	0.00	0	779	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1607	-18.79	3.64	12	0.28	-988.00	5097.00	31450	20230809	-40.99	15000	20221226	23.73	31450	-40.99	20230809	15100	22.91	20230103	31450	-40.99	20230809	15000	23.73	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
149	20231204	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	0	3	0.00	427291000	23315	102.61	18500	18650	18240	24100	13000	18560	18326.87	0.00	0	1121	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1607	-18.79	3.64	12	0.27	-988.00	5097.00	31450	20230809	-40.99	15000	20221226	23.73	31450	-40.99	20230809	15100	22.91	20230103	31450	-40.99	20230809	15000	23.73	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
150	20231204	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	18610	50	2	0.27	418345740	22833	100.49	18500	18650	18240	24100	13000	18560	18321.98	0.00	0	1159	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1611	-18.84	3.65	12	0.26	-988.00	5097.00	31450	20230809	-40.83	15000	20221226	24.07	31450	-40.83	20230809	15100	23.25	20230103	31450	-40.83	20230809	15000	24.07	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
151	20231204	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-280	5	-1.51	249113000	13600	59.86	18500	18500	18250	24100	13000	18560	18317.13	0.00	0	-342	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1582	-18.50	3.59	12	0.16	-988.00	5097.00	31450	20230809	-41.88	15000	20221226	21.87	31450	-41.88	20230809	15100	21.06	20230103	31450	-41.88	20230809	15000	21.87	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
152	20231204	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	-160	5	-0.86	147019000	8017	35.28	18500	18500	18250	24100	13000	18560	18338.41	0.00	0	-643	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1593	-18.62	3.61	12	0.09	-988.00	5097.00	31450	20230809	-41.49	15000	20221226	22.67	31450	-41.49	20230809	15100	21.85	20230103	31450	-41.49	20230809	15000	22.67	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
153	20231204	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-210	5	-1.13	46167370	2512	11.06	18500	18500	18250	24100	13000	18560	18378.73	0.00	0	-897	19213	18886	18563	18236	17913	18725	18075	43	5540	500	12620	10	1	8656916	1589	-18.57	3.60	12	0.03	-988.00	5097.00	31450	20230809	-41.65	15000	20221226	22.33	31450	-41.65	20230809	15100	21.52	20230103	31450	-41.65	20230809	15000	22.33	20221226	1.97	N	214260	500	43 억		0	N	N	0	N	00	N
154	20231201	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	90	2	0.49	420801500	22705	67.02	18770	18890	18240	24000	12930	18470	18533.42	0.00	0	1578	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1607	-18.79	3.64	12	0.26	-988.00	5097.00	31450	20230809	-40.99	15000	20221226	23.73	31450	-40.99	20230809	15100	22.91	20230103	31450	-40.99	20230809	15000	23.73	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
155	20231201	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	160	2	0.87	385532120	20804	61.41	18770	18890	18240	24000	12930	18470	18531.63	0.00	0	1350	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1613	-18.86	3.66	12	0.24	-988.00	5097.00	31450	20230809	-40.76	15000	20221226	24.20	31450	-40.76	20230809	15100	23.38	20230103	31450	-40.76	20230809	15000	24.20	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
156	20231201	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	280	2	1.52	348984100	18844	55.62	18770	18890	18240	24000	12930	18470	18519.64	0.00	0	1377	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1623	-18.98	3.68	12	0.22	-988.00	5097.00	31450	20230809	-40.38	15000	20221226	25.00	31450	-40.38	20230809	15100	24.17	20230103	31450	-40.38	20230809	15000	25.00	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
157	20231201	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	18770	300	2	1.62	326915700	17666	52.15	18770	18890	18240	24000	12930	18470	18505.36	0.00	0	1717	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1625	-19.00	3.68	12	0.20	-988.00	5097.00	31450	20230809	-40.32	15000	20221226	25.13	31450	-40.32	20230809	15100	24.30	20230103	31450	-40.32	20230809	15000	25.13	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
158	20231201	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	110	2	0.60	208693760	11352	33.51	18770	18780	18240	24000	12930	18470	18383.88	0.00	0	-470	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1608	-18.81	3.65	12	0.13	-988.00	5097.00	31450	20230809	-40.92	15000	20221226	23.87	31450	-40.92	20230809	15100	23.05	20230103	31450	-40.92	20230809	15000	23.87	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
159	20231201	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	18610	140	2	0.76	187902820	10233	30.21	18770	18780	18240	24000	12930	18470	18362.44	0.00	0	-508	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1611	-18.84	3.65	12	0.12	-988.00	5097.00	31450	20230809	-40.83	15000	20221226	24.07	31450	-40.83	20230809	15100	23.25	20230103	31450	-40.83	20230809	15000	24.07	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
160	20231201	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	30	2	0.16	164114380	8951	26.42	18770	18780	18240	24000	12930	18470	18334.75	0.00	0	-845	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1602	-18.72	3.63	12	0.10	-988.00	5097.00	31450	20230809	-41.18	15000	20221226	23.33	31450	-41.18	20230809	15100	22.52	20230103	31450	-41.18	20230809	15000	23.33	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
161	20231201	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	90	2	0.49	7897180	425	1.25	18770	18780	18480	24000	12930	18470	18581.60	0.00	0	-285	19336	18902	18686	18252	18036	18795	18145	43	5530	500	12550	10	1	8656916	1607	-18.79	3.64	12	0.00	-988.00	5097.00	31450	20230809	-40.99	15000	20221226	23.73	31450	-40.99	20230809	15100	22.91	20230103	31450	-40.99	20230809	15000	23.73	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N