KissMeData/406820/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	161357	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
3	20231229	151345	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
4	20231229	141343	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
5	20231229	131344	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
6	20231229	121348	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
7	20231229	111244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
8	20231229	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
9	20231229	091257	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	399180710	24210	289.45	16100	16910	16040	20900	11270	16100	16489.28	0.83	9207	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.69	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		29313	N	N	0	N	00	N
10	20231228	161244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	450	2	2.80	395324420	23977	286.67	16100	16910	16040	20900	11270	16100	16489.28	0.57	0	8899	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	585	17.63	1.56	12	0.68	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	69200	-76.08	20230724	15860	4.35	20231213	69200	-76.08	20230724	15860	4.35	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
11	20231228	151254	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	540	2	3.35	376718020	22861	273.33	16100	16910	16040	20900	11270	16100	16480.30	0.57	0	8421	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	588	17.72	1.57	12	0.65	939.00	10616.00	69200	20230724	-75.95	15860	20231213	4.92	69200	-75.95	20230724	15860	4.92	20231213	69200	-75.95	20230724	15860	4.92	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
12	20231228	141248	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	540	2	3.35	338997030	20583	246.09	16100	16910	16040	20900	11270	16100	16471.56	0.57	0	7498	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	588	17.72	1.57	12	0.58	939.00	10616.00	69200	20230724	-75.95	15860	20231213	4.92	69200	-75.95	20230724	15860	4.92	20231213	69200	-75.95	20230724	15860	4.92	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
13	20231228	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	510	2	3.17	225753070	13768	164.61	16100	16910	16040	20900	11270	16100	16399.11	0.57	0	6341	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	587	17.69	1.56	12	0.39	939.00	10616.00	69200	20230724	-76.00	15860	20231213	4.73	69200	-76.00	20230724	15860	4.73	20231213	69200	-76.00	20230724	15860	4.73	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
14	20231228	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	200	2	1.24	99189080	6110	73.05	16100	16440	16040	20900	11270	16100	16236.12	0.57	0	1986	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	576	17.36	1.54	12	0.17	939.00	10616.00	69200	20230724	-76.45	15860	20231213	2.77	69200	-76.45	20230724	15860	2.77	20231213	69200	-76.45	20230724	15860	2.77	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
15	20231228	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	200	2	1.24	54983140	3396	40.60	16100	16440	16040	20900	11270	16100	16193.31	0.57	0	758	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	576	17.36	1.54	12	0.10	939.00	10616.00	69200	20230724	-76.45	15860	20231213	2.77	69200	-76.45	20230724	15860	2.77	20231213	69200	-76.45	20230724	15860	2.77	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
16	20231228	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	340	2	2.11	41367220	2559	30.60	16100	16440	16040	20900	11270	16100	16168.04	0.57	0	697	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	581	17.51	1.55	12	0.07	939.00	10616.00	69200	20230724	-76.24	15860	20231213	3.66	69200	-76.24	20230724	15860	3.66	20231213	69200	-76.24	20230724	15860	3.66	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
17	20231228	091304	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	0	3	0.00	15783920	981	11.73	16100	16110	16040	20900	11270	16100	16088.44	0.57	0	50	16433	16266	16113	15946	15793	16190	15870	18	4800	500	11270	10	1	3534040	569	17.15	1.52	12	0.03	939.00	10616.00	69200	20230724	-76.73	15860	20231213	1.51	69200	-76.73	20230724	15860	1.51	20231213	69200	-76.73	20230724	15860	1.51	20231213	0.59	N	406820	500	17 억		20106	N	N	0	N	00	N
18	20231227	161230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	60	2	0.37	132377070	8245	33.24	16200	16280	15960	20850	11230	16040	16055.43	0.51	0	1710	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	569	17.15	1.52	12	0.23	939.00	10616.00	69200	20230724	-76.73	15860	20231213	1.51	69200	-76.73	20230724	15860	1.51	20231213	69200	-76.73	20230724	15860	1.51	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
19	20231227	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	40	2	0.25	129658220	8076	32.56	16200	16280	15960	20850	11230	16040	16054.76	0.51	0	1710	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	568	17.12	1.51	12	0.23	939.00	10616.00	69200	20230724	-76.76	15860	20231213	1.39	69200	-76.76	20230724	15860	1.39	20231213	69200	-76.76	20230724	15860	1.39	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
20	20231227	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	10	2	0.06	107765610	6711	27.05	16200	16280	15960	20850	11230	16040	16058.06	0.51	0	981	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	567	17.09	1.51	12	0.19	939.00	10616.00	69200	20230724	-76.81	15860	20231213	1.20	69200	-76.81	20230724	15860	1.20	20231213	69200	-76.81	20230724	15860	1.20	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
21	20231227	131234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	60	2	0.37	81714490	5085	20.50	16200	16280	15960	20850	11230	16040	16069.71	0.51	0	684	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	569	17.15	1.52	12	0.14	939.00	10616.00	69200	20230724	-76.73	15860	20231213	1.51	69200	-76.73	20230724	15860	1.51	20231213	69200	-76.73	20230724	15860	1.51	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
22	20231227	121234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	20	2	0.12	78089560	4860	19.59	16200	16280	15960	20850	11230	16040	16067.81	0.51	0	647	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	568	17.10	1.51	12	0.14	939.00	10616.00	69200	20230724	-76.79	15860	20231213	1.26	69200	-76.79	20230724	15860	1.26	20231213	69200	-76.79	20230724	15860	1.26	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
23	20231227	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	10	2	0.06	69295180	4313	17.39	16200	16280	15960	20850	11230	16040	16066.58	0.51	0	331	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	567	17.09	1.51	12	0.12	939.00	10616.00	69200	20230724	-76.81	15860	20231213	1.20	69200	-76.81	20230724	15860	1.20	20231213	69200	-76.81	20230724	15860	1.20	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
24	20231227	101244	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	-60	5	-0.37	41673780	2593	10.45	16200	16280	15960	20850	11230	16040	16071.65	0.51	0	-1056	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	565	17.02	1.51	12	0.07	939.00	10616.00	69200	20230724	-76.91	15860	20231213	0.76	69200	-76.91	20230724	15860	0.76	20231213	69200	-76.91	20230724	15860	0.76	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
25	20231227	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	110	2	0.69	1472910	91	0.37	16200	16280	16120	20850	11230	16040	16185.82	0.51	0	16	16960	16500	16250	15790	15540	16375	15665	18	4810	500	11220	10	1	3534040	571	17.20	1.52	12	0.00	939.00	10616.00	69200	20230724	-76.66	15860	20231213	1.83	69200	-76.66	20230724	15860	1.83	20231213	69200	-76.66	20230724	15860	1.83	20231213	0.56	N	406820	500	17 억		18131	N	N	0	N	00	N
26	20231226	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-660	5	-3.95	400431450	24610	233.03	16710	16710	16000	21700	11690	16700	16272.55	0.50	0	615	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	567	17.08	1.51	12	0.70	939.00	10616.00	69200	20230724	-76.82	15860	20231213	1.13	69200	-76.82	20230724	15860	1.13	20231213	69200	-76.82	20230724	15860	1.13	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
27	20231226	151244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	-670	5	-4.01	370571470	22746	215.38	16710	16710	16010	21700	11690	16700	16291.72	0.50	0	507	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	567	17.07	1.51	12	0.64	939.00	10616.00	69200	20230724	-76.84	15860	20231213	1.07	69200	-76.84	20230724	15860	1.07	20231213	69200	-76.84	20230724	15860	1.07	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
28	20231226	141247	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	-590	5	-3.53	292895930	17910	169.59	16710	16710	16050	21700	11690	16700	16353.76	0.50	0	-1220	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	569	17.16	1.52	12	0.51	939.00	10616.00	69200	20230724	-76.72	15860	20231213	1.58	69200	-76.72	20230724	15860	1.58	20231213	69200	-76.72	20230724	15860	1.58	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
29	20231226	131245	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-490	5	-2.93	220593080	13425	127.12	16710	16710	16210	21700	11690	16700	16431.51	0.50	0	-2445	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	573	17.26	1.53	12	0.38	939.00	10616.00	69200	20230724	-76.58	15860	20231213	2.21	69200	-76.58	20230724	15860	2.21	20231213	69200	-76.58	20230724	15860	2.21	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
30	20231226	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	-350	5	-2.10	170270440	10339	97.90	16710	16710	16330	21700	11690	16700	16468.75	0.50	0	-2189	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	578	17.41	1.54	12	0.29	939.00	10616.00	69200	20230724	-76.37	15860	20231213	3.09	69200	-76.37	20230724	15860	3.09	20231213	69200	-76.37	20230724	15860	3.09	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
31	20231226	111250	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-290	5	-1.74	125597570	7611	72.07	16710	16710	16400	21700	11690	16700	16502.11	0.50	0	-1989	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	580	17.48	1.55	12	0.22	939.00	10616.00	69200	20230724	-76.29	15860	20231213	3.47	69200	-76.29	20230724	15860	3.47	20231213	69200	-76.29	20230724	15860	3.47	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
32	20231226	101242	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	-190	5	-1.14	50247570	3029	28.68	16710	16710	16510	21700	11690	16700	16588.83	0.50	0	-12	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	583	17.58	1.56	12	0.09	939.00	10616.00	69200	20230724	-76.14	15860	20231213	4.10	69200	-76.14	20230724	15860	4.10	20231213	69200	-76.14	20230724	15860	4.10	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
33	20231226	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	0	3	0.00	10641640	639	6.05	16710	16710	16550	21700	11690	16700	16653.58	0.50	0	-94	17186	16942	16806	16562	16426	16875	16495	18	5000	500	11690	10	1	3534040	590	17.78	1.57	12	0.02	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	69200	-75.87	20230724	15860	5.30	20231213	69200	-75.87	20230724	15860	5.30	20231213	0.53	N	406820	500	17 억		17670	N	N	0	N	00	N
34	20231222	161225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-180	5	-1.07	176626780	10527	76.55	16890	17050	16670	21900	11820	16880	16778.45	0.54	0	-1295	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	590	17.78	1.57	12	0.30	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	69200	-75.87	20230724	15860	5.30	20231213	69200	-75.87	20230724	15860	5.30	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
35	20231222	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	-170	5	-1.01	155163840	9242	67.21	16890	17050	16670	21900	11820	16880	16788.99	0.54	0	-1291	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	591	17.80	1.57	12	0.26	939.00	10616.00	69200	20230724	-75.85	15860	20231213	5.36	69200	-75.85	20230724	15860	5.36	20231213	69200	-75.85	20230724	15860	5.36	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
36	20231222	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	-70	5	-0.41	125270880	7455	54.21	16890	17050	16670	21900	11820	16880	16803.61	0.54	0	-1174	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	594	17.90	1.58	12	0.21	939.00	10616.00	69200	20230724	-75.71	15860	20231213	5.99	69200	-75.71	20230724	15860	5.99	20231213	69200	-75.71	20230724	15860	5.99	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
37	20231222	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16820	-60	5	-0.36	109261670	6499	47.26	16890	17050	16670	21900	11820	16880	16812.07	0.54	0	-1174	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	594	17.91	1.58	12	0.18	939.00	10616.00	69200	20230724	-75.69	15860	20231213	6.05	69200	-75.69	20230724	15860	6.05	20231213	69200	-75.69	20230724	15860	6.05	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
38	20231222	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16930	50	2	0.30	102110300	6075	44.18	16890	17050	16670	21900	11820	16880	16808.28	0.54	0	-1081	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	598	18.03	1.59	12	0.17	939.00	10616.00	69200	20230724	-75.53	15860	20231213	6.75	69200	-75.53	20230724	15860	6.75	20231213	69200	-75.53	20230724	15860	6.75	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
39	20231222	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	140	2	0.83	91611140	5453	39.66	16890	17050	16670	21900	11820	16880	16800.14	0.54	0	-834	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	601	18.13	1.60	12	0.15	939.00	10616.00	69200	20230724	-75.40	15860	20231213	7.31	69200	-75.40	20230724	15860	7.31	20231213	69200	-75.40	20230724	15860	7.31	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
40	20231222	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	-90	5	-0.53	53807500	3216	23.39	16890	17050	16670	21900	11820	16880	16731.19	0.54	0	-888	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	593	17.88	1.58	12	0.09	939.00	10616.00	69200	20230724	-75.74	15860	20231213	5.86	69200	-75.74	20230724	15860	5.86	20231213	69200	-75.74	20230724	15860	5.86	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
41	20231222	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-180	5	-1.07	15623890	931	6.77	16890	17050	16700	21900	11820	16880	16781.84	0.54	0	-227	17413	17146	16923	16656	16433	17125	16635	18	5020	500	11810	10	1	3534040	590	17.78	1.57	12	0.03	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	69200	-75.87	20230724	15860	5.30	20231213	69200	-75.87	20230724	15860	5.30	20231213	0.57	N	406820	500	17 억		18965	N	N	0	N	00	N
42	20231221	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	-190	5	-1.11	230990710	13721	23.56	16880	17190	16700	22150	11950	17070	16834.81	0.61	0	-2552	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	597	17.98	1.59	12	0.39	939.00	10616.00	69200	20230724	-75.61	15860	20231213	6.43	69200	-75.61	20230724	15860	6.43	20231213	69200	-75.61	20230724	15860	6.43	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
43	20231221	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	-180	5	-1.05	222810110	13236	22.73	16880	17190	16700	22150	11950	17070	16833.64	0.61	0	-2466	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	597	17.99	1.59	12	0.37	939.00	10616.00	69200	20230724	-75.59	15860	20231213	6.49	69200	-75.59	20230724	15860	6.49	20231213	69200	-75.59	20230724	15860	6.49	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
44	20231221	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	-180	5	-1.05	188201010	11184	19.20	16880	17190	16700	22150	11950	17070	16827.70	0.61	0	-1594	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	597	17.99	1.59	12	0.32	939.00	10616.00	69200	20230724	-75.59	15860	20231213	6.49	69200	-75.59	20230724	15860	6.49	20231213	69200	-75.59	20230724	15860	6.49	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
45	20231221	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	-110	5	-0.64	182914600	10871	18.67	16880	17190	16700	22150	11950	17070	16825.92	0.61	0	-1568	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	599	18.06	1.60	12	0.31	939.00	10616.00	69200	20230724	-75.49	15860	20231213	6.94	69200	-75.49	20230724	15860	6.94	20231213	69200	-75.49	20230724	15860	6.94	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
46	20231221	121217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	-90	5	-0.53	176368650	10485	18.00	16880	17190	16700	22150	11950	17070	16821.04	0.61	0	-1499	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	600	18.08	1.60	12	0.30	939.00	10616.00	69200	20230724	-75.46	15860	20231213	7.06	69200	-75.46	20230724	15860	7.06	20231213	69200	-75.46	20230724	15860	7.06	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
47	20231221	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	-320	5	-1.87	154162150	9166	15.74	16880	17190	16700	22150	11950	17070	16818.91	0.61	0	-1434	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	592	17.84	1.58	12	0.26	939.00	10616.00	69200	20230724	-75.79	15860	20231213	5.61	69200	-75.79	20230724	15860	5.61	20231213	69200	-75.79	20230724	15860	5.61	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
48	20231221	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	-190	5	-1.11	79065240	4689	8.05	16880	17190	16750	22150	11950	17070	16861.86	0.61	0	1079	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	597	17.98	1.59	12	0.13	939.00	10616.00	69200	20230724	-75.61	15860	20231213	6.43	69200	-75.61	20230724	15860	6.43	20231213	69200	-75.61	20230724	15860	6.43	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
49	20231221	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	-180	5	-1.05	39144920	2330	4.00	16880	16900	16750	22150	11950	17070	16800.39	0.61	0	716	18176	17622	17176	16622	16176	17900	16900	18	5080	500	11940	10	1	3534040	597	17.99	1.59	12	0.07	939.00	10616.00	69200	20230724	-75.59	15860	20231213	6.49	69200	-75.59	20230724	15860	6.49	20231213	69200	-75.59	20230724	15860	6.49	20231213	0.60	N	406820	500	17 억		21517	N	N	0	N	00	N
50	20231220	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	220	2	1.31	1007129020	58011	412.86	16730	17730	16730	21900	11800	16850	17361.01	0.64	0	-142	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	603	18.18	1.61	12	1.64	939.00	10616.00	69200	20230724	-75.33	15860	20231213	7.63	69200	-75.33	20230724	15860	7.63	20231213	69200	-75.33	20230724	15860	7.63	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
51	20231220	151313	57	100.00	KOSDAQ		화학	N	N	N	N		N	17080	230	2	1.36	989283100	56966	405.42	16730	17730	16730	21900	11800	16850	17366.20	0.64	0	-49	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	604	18.19	1.61	12	1.61	939.00	10616.00	69200	20230724	-75.32	15860	20231213	7.69	69200	-75.32	20230724	15860	7.69	20231213	69200	-75.32	20230724	15860	7.69	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
52	20231220	141339	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	270	2	1.60	936196440	53862	383.33	16730	17730	16730	21900	11800	16850	17381.39	0.64	0	818	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	605	18.23	1.61	12	1.52	939.00	10616.00	69200	20230724	-75.26	15860	20231213	7.94	69200	-75.26	20230724	15860	7.94	20231213	69200	-75.26	20230724	15860	7.94	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
53	20231220	131325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	270	2	1.60	890398660	51202	364.40	16730	17730	16730	21900	11800	16850	17389.92	0.64	0	1304	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	605	18.23	1.61	12	1.45	939.00	10616.00	69200	20230724	-75.26	15860	20231213	7.94	69200	-75.26	20230724	15860	7.94	20231213	69200	-75.26	20230724	15860	7.94	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
54	20231220	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	360	2	2.14	791611430	45451	323.47	16730	17730	16730	21900	11800	16850	17416.81	0.64	0	1928	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	608	18.33	1.62	12	1.29	939.00	10616.00	69200	20230724	-75.13	15860	20231213	8.51	69200	-75.13	20230724	15860	8.51	20231213	69200	-75.13	20230724	15860	8.51	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
55	20231220	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	690	2	4.09	475719590	27371	194.80	16730	17730	16730	21900	11800	16850	17380.42	0.64	0	3290	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	620	18.68	1.65	12	0.77	939.00	10616.00	69200	20230724	-74.65	15860	20231213	10.59	69200	-74.65	20230724	15860	10.59	20231213	69200	-74.65	20230724	15860	10.59	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
56	20231220	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	330	2	1.96	142180170	8291	59.01	16730	17290	16730	21900	11800	16850	17148.74	0.64	0	2141	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	607	18.30	1.62	12	0.23	939.00	10616.00	69200	20230724	-75.17	15860	20231213	8.32	69200	-75.17	20230724	15860	8.32	20231213	69200	-75.17	20230724	15860	8.32	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
57	20231220	091212	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	300	2	1.78	44311030	2600	18.50	16730	17160	16730	21900	11800	16850	17042.70	0.64	0	805	17143	16996	16723	16576	16303	17070	16650	18	5050	500	11790	10	1	3534040	606	18.26	1.62	12	0.07	939.00	10616.00	69200	20230724	-75.22	15860	20231213	8.13	69200	-75.22	20230724	15860	8.13	20231213	69200	-75.22	20230724	15860	8.13	20231213	0.70	N	406820	500	17 억		22784	N	N	0	N	00	N
58	20231219	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	150	2	0.90	234976420	14030	60.30	16700	16870	16450	21700	11690	16700	16747.04	0.57	0	2502	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	595	17.94	1.59	12	0.40	939.00	10616.00	69200	20230724	-75.65	15860	20231213	6.24	69200	-75.65	20230724	15860	6.24	20231213	69200	-75.65	20230724	15860	6.24	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
59	20231219	151214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	100	2	0.60	209473080	12516	53.79	16700	16870	16450	21700	11690	16700	16736.80	0.57	0	2315	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	594	17.89	1.58	12	0.35	939.00	10616.00	69200	20230724	-75.72	15860	20231213	5.93	69200	-75.72	20230724	15860	5.93	20231213	69200	-75.72	20230724	15860	5.93	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
60	20231219	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	60	2	0.36	170440720	10190	43.80	16700	16870	16450	21700	11690	16700	16726.60	0.57	0	2358	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	592	17.85	1.58	12	0.29	939.00	10616.00	69200	20230724	-75.78	15860	20231213	5.67	69200	-75.78	20230724	15860	5.67	20231213	69200	-75.78	20230724	15860	5.67	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
61	20231219	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	110	2	0.66	157162900	9399	40.40	16700	16870	16450	21700	11690	16700	16721.53	0.57	0	2305	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	594	17.90	1.58	12	0.27	939.00	10616.00	69200	20230724	-75.71	15860	20231213	5.99	69200	-75.71	20230724	15860	5.99	20231213	69200	-75.71	20230724	15860	5.99	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
62	20231219	121217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	150	2	0.90	144804220	8662	37.23	16700	16870	16450	21700	11690	16700	16717.44	0.57	0	2299	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	595	17.94	1.59	12	0.25	939.00	10616.00	69200	20230724	-75.65	15860	20231213	6.24	69200	-75.65	20230724	15860	6.24	20231213	69200	-75.65	20230724	15860	6.24	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
63	20231219	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	0	3	0.00	79123060	4754	20.43	16700	16820	16450	21700	11690	16700	16641.92	0.57	0	582	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	590	17.78	1.57	12	0.13	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	69200	-75.87	20230724	15860	5.30	20231213	69200	-75.87	20230724	15860	5.30	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
64	20231219	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	40	2	0.24	65205760	3920	16.85	16700	16820	16450	21700	11690	16700	16631.92	0.57	0	685	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	592	17.83	1.58	12	0.11	939.00	10616.00	69200	20230724	-75.81	15860	20231213	5.55	69200	-75.81	20230724	15860	5.55	20231213	69200	-75.81	20230724	15860	5.55	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
65	20231219	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	0	3	0.00	11307910	679	2.92	16700	16780	16600	21700	11690	16700	16643.13	0.57	0	-92	17260	16980	16590	16310	15920	17120	16450	18	5000	500	11690	10	1	3534040	590	17.78	1.57	12	0.02	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	69200	-75.87	20230724	15860	5.30	20231213	69200	-75.87	20230724	15860	5.30	20231213	0.70	N	406820	500	17 억		20001	N	N	0	N	00	N
66	20231218	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	500	2	3.09	385368490	23121	284.36	16650	16870	16200	21050	11340	16200	16667.45	0.49	0	2444	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	590	17.78	1.57	12	0.65	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	69200	-75.87	20230724	15860	5.30	20231213	69200	-75.87	20230724	15860	5.30	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
67	20231218	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	410	2	2.53	375849750	22551	277.35	16650	16870	16200	21050	11340	16200	16666.66	0.49	0	2356	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	587	17.69	1.56	12	0.64	939.00	10616.00	69200	20230724	-76.00	15860	20231213	4.73	69200	-76.00	20230724	15860	4.73	20231213	69200	-76.00	20230724	15860	4.73	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
68	20231218	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	540	2	3.33	351132110	21065	259.07	16650	16870	16200	21050	11340	16200	16668.98	0.49	0	2000	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	592	17.83	1.58	12	0.60	939.00	10616.00	69200	20230724	-75.81	15860	20231213	5.55	69200	-75.81	20230724	15860	5.55	20231213	69200	-75.81	20230724	15860	5.55	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
69	20231218	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	530	2	3.27	340890240	20450	251.51	16650	16870	16200	21050	11340	16200	16669.45	0.49	0	1973	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	591	17.82	1.58	12	0.58	939.00	10616.00	69200	20230724	-75.82	15860	20231213	5.49	69200	-75.82	20230724	15860	5.49	20231213	69200	-75.82	20230724	15860	5.49	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
70	20231218	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	530	2	3.27	314143100	18843	231.74	16650	16870	16200	21050	11340	16200	16671.61	0.49	0	1835	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	591	17.82	1.58	12	0.53	939.00	10616.00	69200	20230724	-75.82	15860	20231213	5.49	69200	-75.82	20230724	15860	5.49	20231213	69200	-75.82	20230724	15860	5.49	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
71	20231218	111201	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	520	2	3.21	281679440	16909	207.96	16650	16870	16200	21050	11340	16200	16658.55	0.49	0	2412	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	591	17.81	1.57	12	0.48	939.00	10616.00	69200	20230724	-75.84	15860	20231213	5.42	69200	-75.84	20230724	15860	5.42	20231213	69200	-75.84	20230724	15860	5.42	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
72	20231218	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	430	2	2.65	177662950	10711	131.73	16650	16830	16200	21050	11340	16200	16586.96	0.49	0	996	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	588	17.71	1.57	12	0.30	939.00	10616.00	69200	20230724	-75.97	15860	20231213	4.85	69200	-75.97	20230724	15860	4.85	20231213	69200	-75.97	20230724	15860	4.85	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
73	20231218	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	90	2	0.56	23724110	1456	17.91	16650	16650	16200	21050	11340	16200	16294.03	0.49	0	-354	16513	16356	16193	16036	15873	16435	16115	18	4850	500	11340	10	1	3534040	576	17.35	1.53	12	0.04	939.00	10616.00	69200	20230724	-76.46	15860	20231213	2.71	69200	-76.46	20230724	15860	2.71	20231213	69200	-76.46	20230724	15860	2.71	20231213	0.69	N	406820	500	17 억		17411	N	N	0	N	00	N
74	20231215	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	130	2	0.81	131230020	8114	55.11	16080	16350	16030	20850	11250	16070	16173.05	0.44	0	1794	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	573	17.25	1.53	12	0.23	939.00	10616.00	69200	20230724	-76.59	15860	20231213	2.14	69200	-76.59	20230724	15860	2.14	20231213	69200	-76.59	20230724	15860	2.14	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
75	20231215	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	130	2	0.81	127542540	7886	53.57	16080	16350	16030	20850	11250	16070	16173.29	0.44	0	1871	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	573	17.25	1.53	12	0.22	939.00	10616.00	69200	20230724	-76.59	15860	20231213	2.14	69200	-76.59	20230724	15860	2.14	20231213	69200	-76.59	20230724	15860	2.14	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
76	20231215	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-20	5	-0.12	103381290	6381	43.34	16080	16350	16050	20850	11250	16070	16201.42	0.44	0	1881	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	567	17.09	1.51	12	0.18	939.00	10616.00	69200	20230724	-76.81	15860	20231213	1.20	69200	-76.81	20230724	15860	1.20	20231213	69200	-76.81	20230724	15860	1.20	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
77	20231215	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	140	2	0.87	86641710	5344	36.30	16080	16350	16070	20850	11250	16070	16212.89	0.44	0	2392	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	573	17.26	1.53	12	0.15	939.00	10616.00	69200	20230724	-76.58	15860	20231213	2.21	69200	-76.58	20230724	15860	2.21	20231213	69200	-76.58	20230724	15860	2.21	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
78	20231215	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	150	2	0.93	83122030	5127	34.83	16080	16350	16070	20850	11250	16070	16212.61	0.44	0	2528	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	573	17.27	1.53	12	0.15	939.00	10616.00	69200	20230724	-76.56	15860	20231213	2.27	69200	-76.56	20230724	15860	2.27	20231213	69200	-76.56	20230724	15860	2.27	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
79	20231215	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	210	2	1.31	69854380	4309	29.27	16080	16350	16070	20850	11250	16070	16211.27	0.44	0	2334	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	575	17.34	1.53	12	0.12	939.00	10616.00	69200	20230724	-76.47	15860	20231213	2.65	69200	-76.47	20230724	15860	2.65	20231213	69200	-76.47	20230724	15860	2.65	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
80	20231215	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	260	2	1.62	49337110	3046	20.69	16080	16350	16070	20850	11250	16070	16197.34	0.44	0	2097	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	577	17.39	1.54	12	0.09	939.00	10616.00	69200	20230724	-76.40	15860	20231213	2.96	69200	-76.40	20230724	15860	2.96	20231213	69200	-76.40	20230724	15860	2.96	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
81	20231215	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	40	2	0.25	11904190	739	5.02	16080	16350	16070	20850	11250	16070	16108.51	0.44	0	344	16503	16286	16103	15886	15703	16395	15995	18	4780	500	11240	10	1	3534040	569	17.16	1.52	12	0.02	939.00	10616.00	69200	20230724	-76.72	15860	20231213	1.58	69200	-76.72	20230724	15860	1.58	20231213	69200	-76.72	20230724	15860	1.58	20231213	0.67	N	406820	500	17 억		15617	N	N	0	N	00	N
82	20231214	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	160	2	1.01	234643110	14559	88.46	15970	16320	15920	20650	11140	15910	16116.71	0.40	0	1568	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	568	17.11	1.51	12	0.41	939.00	10616.00	69200	20230724	-76.78	15860	20231213	1.32	69200	-76.78	20230724	15860	1.32	20231213	69200	-76.78	20230724	15860	1.32	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
83	20231214	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	70	2	0.44	220081690	13649	82.93	15970	16320	15970	20650	11140	15910	16124.38	0.40	0	1564	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	565	17.02	1.51	12	0.39	939.00	10616.00	69200	20230724	-76.91	15860	20231213	0.76	69200	-76.91	20230724	15860	0.76	20231213	69200	-76.91	20230724	15860	0.76	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
84	20231214	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	190	2	1.19	192218640	11910	72.36	15970	16320	15970	20650	11140	15910	16139.26	0.40	0	2216	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	569	17.15	1.52	12	0.34	939.00	10616.00	69200	20230724	-76.73	15860	20231213	1.51	69200	-76.73	20230724	15860	1.51	20231213	69200	-76.73	20230724	15860	1.51	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
85	20231214	131230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	210	2	1.32	170066400	10527	63.96	15970	16320	15970	20650	11140	15910	16155.26	0.40	0	2317	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	570	17.17	1.52	12	0.30	939.00	10616.00	69200	20230724	-76.71	15860	20231213	1.64	69200	-76.71	20230724	15860	1.64	20231213	69200	-76.71	20230724	15860	1.64	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
86	20231214	121252	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	180	2	1.13	157556520	9747	59.22	15970	16320	15970	20650	11140	15910	16164.62	0.40	0	2508	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	569	17.14	1.52	12	0.28	939.00	10616.00	69200	20230724	-76.75	15860	20231213	1.45	69200	-76.75	20230724	15860	1.45	20231213	69200	-76.75	20230724	15860	1.45	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
87	20231214	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	270	2	1.70	129626900	8014	48.69	15970	16320	15970	20650	11140	15910	16175.06	0.40	0	3059	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	572	17.23	1.52	12	0.23	939.00	10616.00	69200	20230724	-76.62	15860	20231213	2.02	69200	-76.62	20230724	15860	2.02	20231213	69200	-76.62	20230724	15860	2.02	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
88	20231214	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	290	2	1.82	100173840	6197	37.65	15970	16320	15970	20650	11140	15910	16164.89	0.40	0	3075	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	573	17.25	1.53	12	0.18	939.00	10616.00	69200	20230724	-76.59	15860	20231213	2.14	69200	-76.59	20230724	15860	2.14	20231213	69200	-76.59	20230724	15860	2.14	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
89	20231214	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	190	2	1.19	19891570	1241	7.54	15970	16230	15970	20650	11140	15910	16028.66	0.40	0	332	16450	16180	16020	15750	15590	16100	15670	18	4740	500	11130	10	1	3534040	569	17.15	1.52	12	0.04	939.00	10616.00	69200	20230724	-76.73	15860	20231213	1.51	69200	-76.73	20230724	15860	1.51	20231213	69200	-76.73	20230724	15860	1.51	20231213	0.65	N	406820	500	17 억		14049	N	N	0	N	00	N
90	20231213	161147	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15910	-380	5	-2.33	264656410	16459	121.24	16290	16290	15860	21150	11410	16290	16079.95	0.47	0	-2204	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	562	16.94	1.50	12	0.47	939.00	10616.00	69200	20230724	-77.01	15860	20231213	0.32	69200	-77.01	20230724	15860	0.32	20231213	69200	-77.01	20230724	15860	0.32	20231213	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
91	20231213	151213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15870	-420	5	-2.58	251029340	15607	114.97	16290	16290	15870	21150	11410	16290	16084.41	0.47	0	-2133	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	561	16.90	1.49	12	0.44	939.00	10616.00	69200	20230724	-77.07	15870	20231213	0.00	69200	-77.07	20230724	15870	0.00	20231213	69200	-77.07	20230724	15870	0.00	20231213	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
92	20231213	141212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16100	-190	5	-1.17	146454370	9063	66.76	16290	16290	16050	21150	11410	16290	16159.59	0.47	0	-2227	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	569	17.15	1.52	12	0.26	939.00	10616.00	69200	20230724	-76.73	16050	20231213	0.31	69200	-76.73	20230724	16050	0.31	20231213	69200	-76.73	20230724	16050	0.31	20231213	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
93	20231213	131215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16180	-110	5	-0.68	135610780	8390	61.80	16290	16290	16050	21150	11410	16290	16163.38	0.47	0	-1905	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	572	17.23	1.52	12	0.24	939.00	10616.00	69200	20230724	-76.62	16050	20231213	0.81	69200	-76.62	20230724	16050	0.81	20231213	69200	-76.62	20230724	16050	0.81	20231213	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
94	20231213	121211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16170	-120	5	-0.74	127300670	7874	58.00	16290	16290	16050	21150	11410	16290	16167.22	0.47	0	-1690	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	571	17.22	1.52	12	0.22	939.00	10616.00	69200	20230724	-76.63	16050	20231213	0.75	69200	-76.63	20230724	16050	0.75	20231213	69200	-76.63	20230724	16050	0.75	20231213	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
95	20231213	111216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16180	-110	5	-0.68	98101560	6063	44.66	16290	16290	16050	21150	11410	16290	16180.37	0.47	0	-1736	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	572	17.23	1.52	12	0.17	939.00	10616.00	69200	20230724	-76.62	16050	20231213	0.81	69200	-76.62	20230724	16050	0.81	20231213	69200	-76.62	20230724	16050	0.81	20231213	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
96	20231213	101223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	-30	5	-0.18	59602050	3678	27.09	16290	16290	16100	21150	11410	16290	16205.02	0.47	0	-1181	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	575	17.32	1.53	12	0.10	939.00	10616.00	69200	20230724	-76.50	16070	20231205	1.18	69200	-76.50	20230724	16070	1.18	20231205	69200	-76.50	20230724	16070	1.18	20231205	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
97	20231213	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	-30	5	-0.18	20885880	1288	9.49	16290	16290	16100	21150	11410	16290	16215.75	0.47	0	-691	16803	16546	16333	16076	15863	16440	15970	18	4860	500	11400	10	1	3534040	575	17.32	1.53	12	0.04	939.00	10616.00	69200	20230724	-76.50	16070	20231205	1.18	69200	-76.50	20230724	16070	1.18	20231205	69200	-76.50	20230724	16070	1.18	20231205	0.65	N	406820	500	17 억		16774	N	N	0	N	00	N
98	20231212	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	-190	5	-1.15	220710570	13564	74.88	16500	16590	16120	21400	11540	16480	16271.71	0.53	0	-2171	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	576	17.35	1.53	12	0.38	939.00	10616.00	69200	20230724	-76.46	16070	20231205	1.37	69200	-76.46	20230724	16070	1.37	20231205	69200	-76.46	20230724	16070	1.37	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
99	20231212	151131	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-290	5	-1.76	212920570	13085	72.24	16500	16590	16120	21400	11540	16480	16272.11	0.53	0	-1963	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	572	17.24	1.53	12	0.37	939.00	10616.00	69200	20230724	-76.60	16070	20231205	0.75	69200	-76.60	20230724	16070	0.75	20231205	69200	-76.60	20230724	16070	0.75	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
100	20231212	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-180	5	-1.09	154484280	9481	52.34	16500	16590	16120	21400	11540	16480	16294.09	0.53	0	-1602	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	576	17.36	1.54	12	0.27	939.00	10616.00	69200	20230724	-76.45	16070	20231205	1.43	69200	-76.45	20230724	16070	1.43	20231205	69200	-76.45	20230724	16070	1.43	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
101	20231212	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	-190	5	-1.15	140911200	8646	47.73	16500	16590	16120	21400	11540	16480	16297.85	0.53	0	-1586	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	576	17.35	1.53	12	0.24	939.00	10616.00	69200	20230724	-76.46	16070	20231205	1.37	69200	-76.46	20230724	16070	1.37	20231205	69200	-76.46	20230724	16070	1.37	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
102	20231212	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	-210	5	-1.27	133126100	8167	45.09	16500	16590	16120	21400	11540	16480	16300.49	0.53	0	-1812	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	575	17.33	1.53	12	0.23	939.00	10616.00	69200	20230724	-76.49	16070	20231205	1.24	69200	-76.49	20230724	16070	1.24	20231205	69200	-76.49	20230724	16070	1.24	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
103	20231212	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-170	5	-1.03	113256230	6944	38.33	16500	16590	16120	21400	11540	16480	16309.94	0.53	0	-1761	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	576	17.37	1.54	12	0.20	939.00	10616.00	69200	20230724	-76.43	16070	20231205	1.49	69200	-76.43	20230724	16070	1.49	20231205	69200	-76.43	20230724	16070	1.49	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
104	20231212	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	16360	-120	5	-0.73	98602050	6043	33.36	16500	16590	16120	21400	11540	16480	16316.74	0.53	0	-1750	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	578	17.42	1.54	12	0.17	939.00	10616.00	69200	20230724	-76.36	16070	20231205	1.80	69200	-76.36	20230724	16070	1.80	20231205	69200	-76.36	20230724	16070	1.80	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
105	20231212	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-40	5	-0.24	41759000	2564	14.15	16500	16590	16120	21400	11540	16480	16286.66	0.53	0	-285	17040	16760	16530	16250	16020	16645	16135	18	4920	500	11530	10	1	3534040	581	17.51	1.55	12	0.07	939.00	10616.00	69200	20230724	-76.24	16070	20231205	2.30	69200	-76.24	20230724	16070	2.30	20231205	69200	-76.24	20230724	16070	2.30	20231205	0.64	N	406820	500	17 억		18830	N	N	0	N	00	N
106	20231211	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	90	2	0.55	299557000	18089	99.38	16500	16810	16300	21300	11480	16390	16560.50	0.27	-3794	5453	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	582	17.55	1.55	12	0.51	939.00	10616.00	69200	20230724	-76.18	16070	20231205	2.55	69200	-76.18	20230724	16070	2.55	20231205	69200	-76.18	20230724	16070	2.55	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
107	20231211	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	170	2	1.04	288463800	17416	95.69	16500	16810	16300	21300	11480	16390	16563.15	0.27	-3794	5376	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	585	17.64	1.56	12	0.49	939.00	10616.00	69200	20230724	-76.07	16070	20231205	3.05	69200	-76.07	20230724	16070	3.05	20231205	69200	-76.07	20230724	16070	3.05	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
108	20231211	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	100	2	0.61	273795960	16526	90.80	16500	16810	16300	21300	11480	16390	16567.59	0.27	-3794	5263	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	583	17.56	1.55	12	0.47	939.00	10616.00	69200	20230724	-76.17	16070	20231205	2.61	69200	-76.17	20230724	16070	2.61	20231205	69200	-76.17	20230724	16070	2.61	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
109	20231211	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	70	2	0.43	242114480	14613	80.29	16500	16810	16300	21300	11480	16390	16568.43	0.27	-3794	4882	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	582	17.53	1.55	12	0.41	939.00	10616.00	69200	20230724	-76.21	16070	20231205	2.43	69200	-76.21	20230724	16070	2.43	20231205	69200	-76.21	20230724	16070	2.43	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
110	20231211	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	150	2	0.92	226273050	13652	75.01	16500	16810	16300	21300	11480	16390	16574.35	0.27	-3794	4828	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	585	17.61	1.56	12	0.39	939.00	10616.00	69200	20230724	-76.10	16070	20231205	2.92	69200	-76.10	20230724	16070	2.92	20231205	69200	-76.10	20230724	16070	2.92	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
111	20231211	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	200	2	1.22	199936710	12057	66.24	16500	16810	16300	21300	11480	16390	16582.63	0.27	-3794	5186	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	586	17.67	1.56	12	0.34	939.00	10616.00	69200	20230724	-76.03	16070	20231205	3.24	69200	-76.03	20230724	16070	3.24	20231205	69200	-76.03	20230724	16070	3.24	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
112	20231211	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	150	2	0.92	82197580	4965	27.28	16500	16730	16300	21300	11480	16390	16555.40	0.27	-3794	2180	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	585	17.61	1.56	12	0.14	939.00	10616.00	69200	20230724	-76.10	16070	20231205	2.92	69200	-76.10	20230724	16070	2.92	20231205	69200	-76.10	20230724	16070	2.92	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
113	20231211	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	100	2	0.61	10581400	643	3.53	16500	16590	16300	21300	11480	16390	16456.30	0.27	-3794	-87	16850	16620	16360	16130	15870	16735	16245	18	4910	500	11470	10	1	3534040	583	17.56	1.55	12	0.02	939.00	10616.00	69200	20230724	-76.17	16070	20231205	2.61	69200	-76.17	20230724	16070	2.61	20231205	69200	-76.17	20230724	16070	2.61	20231205	0.62	N	406820	500	17 억		9583	N	N	0	N	00	N
114	20231208	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	160	2	0.99	289859960	17765	172.01	16220	16590	16100	21050	11370	16230	16315.17	0.27	0	3729	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	579	17.45	1.54	12	0.50	939.00	10616.00	69200	20230724	-76.32	16070	20231205	1.99	69200	-76.32	20230724	16070	1.99	20231205	69200	-76.32	20230724	16070	1.99	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
115	20231208	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	110	2	0.68	271408900	16636	161.08	16220	16590	16100	21050	11370	16230	16314.55	0.27	0	3775	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	577	17.40	1.54	12	0.47	939.00	10616.00	69200	20230724	-76.39	16070	20231205	1.68	69200	-76.39	20230724	16070	1.68	20231205	69200	-76.39	20230724	16070	1.68	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
116	20231208	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	120	2	0.74	251493060	15414	149.24	16220	16590	16100	21050	11370	16230	16315.89	0.27	0	3501	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	578	17.41	1.54	12	0.44	939.00	10616.00	69200	20230724	-76.37	16070	20231205	1.74	69200	-76.37	20230724	16070	1.74	20231205	69200	-76.37	20230724	16070	1.74	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
117	20231208	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	60	2	0.37	248269550	15216	147.33	16220	16590	16100	21050	11370	16230	16316.35	0.27	0	3508	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	576	17.35	1.53	12	0.43	939.00	10616.00	69200	20230724	-76.46	16070	20231205	1.37	69200	-76.46	20230724	16070	1.37	20231205	69200	-76.46	20230724	16070	1.37	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
118	20231208	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	150	2	0.92	220087290	13480	130.52	16220	16590	16100	21050	11370	16230	16326.95	0.27	0	4572	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	579	17.44	1.54	12	0.38	939.00	10616.00	69200	20230724	-76.33	16070	20231205	1.93	69200	-76.33	20230724	16070	1.93	20231205	69200	-76.33	20230724	16070	1.93	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
119	20231208	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	20	2	0.12	197277810	12093	117.09	16220	16590	16100	21050	11370	16230	16313.39	0.27	0	4647	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	574	17.31	1.53	12	0.34	939.00	10616.00	69200	20230724	-76.52	16070	20231205	1.12	69200	-76.52	20230724	16070	1.12	20231205	69200	-76.52	20230724	16070	1.12	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
120	20231208	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	220	2	1.36	140781060	8619	83.45	16220	16590	16100	21050	11370	16230	16333.80	0.27	0	4383	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	581	17.52	1.55	12	0.24	939.00	10616.00	69200	20230724	-76.23	16070	20231205	2.36	69200	-76.23	20230724	16070	2.36	20231205	69200	-76.23	20230724	16070	2.36	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
121	20231208	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	110	2	0.68	90643750	5574	53.97	16220	16390	16100	21050	11370	16230	16261.89	0.27	0	3123	16750	16490	16310	16050	15870	16400	15960	18	4820	500	11360	10	1	3534040	577	17.40	1.54	12	0.16	939.00	10616.00	69200	20230724	-76.39	16070	20231205	1.68	69200	-76.39	20230724	16070	1.68	20231205	69200	-76.39	20230724	16070	1.68	20231205	0.63	N	406820	500	17 억		9583	N	N	0	N	00	N
122	20231207	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-90	5	-0.55	166184970	10252	85.46	16550	16570	16130	21200	11430	16320	16209.79	0.33	0	-2161	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	574	17.28	1.53	12	0.29	939.00	10616.00	69200	20230724	-76.55	16070	20231205	1.00	69200	-76.55	20230724	16070	1.00	20231205	69200	-76.55	20230724	16070	1.00	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
123	20231207	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	-100	5	-0.61	157799530	9735	81.15	16550	16570	16130	21200	11430	16320	16209.50	0.33	0	-2148	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	573	17.27	1.53	12	0.28	939.00	10616.00	69200	20230724	-76.56	16070	20231205	0.93	69200	-76.56	20230724	16070	0.93	20231205	69200	-76.56	20230724	16070	0.93	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
124	20231207	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-130	5	-0.80	118381350	7296	60.82	16550	16570	16160	21200	11430	16320	16225.51	0.33	0	-1913	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	572	17.24	1.53	12	0.21	939.00	10616.00	69200	20230724	-76.60	16070	20231205	0.75	69200	-76.60	20230724	16070	0.75	20231205	69200	-76.60	20230724	16070	0.75	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
125	20231207	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	-100	5	-0.61	109459850	6745	56.23	16550	16570	16160	21200	11430	16320	16228.30	0.33	0	-1790	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	573	17.27	1.53	12	0.19	939.00	10616.00	69200	20230724	-76.56	16070	20231205	0.93	69200	-76.56	20230724	16070	0.93	20231205	69200	-76.56	20230724	16070	0.93	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
126	20231207	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-120	5	-0.74	101853460	6276	52.32	16550	16570	16160	21200	11430	16320	16229.04	0.33	0	-1790	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	573	17.25	1.53	12	0.18	939.00	10616.00	69200	20230724	-76.59	16070	20231205	0.81	69200	-76.59	20230724	16070	0.81	20231205	69200	-76.59	20230724	16070	0.81	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
127	20231207	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-140	5	-0.86	74906370	4610	38.43	16550	16570	16170	21200	11430	16320	16248.67	0.33	0	-1440	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	572	17.23	1.52	12	0.13	939.00	10616.00	69200	20230724	-76.62	16070	20231205	0.68	69200	-76.62	20230724	16070	0.68	20231205	69200	-76.62	20230724	16070	0.68	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
128	20231207	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	10	2	0.06	32807410	2014	16.79	16550	16570	16190	21200	11430	16320	16289.68	0.33	0	-757	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	577	17.39	1.54	12	0.06	939.00	10616.00	69200	20230724	-76.40	16070	20231205	1.62	69200	-76.40	20230724	16070	1.62	20231205	69200	-76.40	20230724	16070	1.62	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
129	20231207	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	70	2	0.43	1730250	105	0.88	16550	16570	16330	21200	11430	16320	16478.57	0.33	0	-45	17006	16662	16396	16052	15786	16530	15920	18	4880	500	11420	10	1	3534040	579	17.45	1.54	12	0.00	939.00	10616.00	69200	20230724	-76.32	16070	20231205	1.99	69200	-76.32	20230724	16070	1.99	20231205	69200	-76.32	20230724	16070	1.99	20231205	0.60	N	406820	500	17 억		11743	N	N	0	N	00	N
130	20231206	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	-20	5	-0.12	194143350	11862	69.31	16740	16740	16130	21200	11440	16340	16367.28	0.33	0	275	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	577	17.38	1.54	12	0.34	939.00	10616.00	69200	20230724	-76.42	16070	20231205	1.56	69200	-76.42	20230724	16070	1.56	20231205	69200	-76.42	20230724	16070	1.56	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
131	20231206	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	140	2	0.86	169904620	10377	60.63	16740	16740	16130	21200	11440	16340	16373.19	0.33	0	-61	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	582	17.55	1.55	12	0.29	939.00	10616.00	69200	20230724	-76.18	16070	20231205	2.55	69200	-76.18	20230724	16070	2.55	20231205	69200	-76.18	20230724	16070	2.55	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
132	20231206	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	70	2	0.43	118731600	7262	42.43	16740	16740	16130	21200	11440	16340	16349.71	0.33	0	-414	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	580	17.48	1.55	12	0.21	939.00	10616.00	69200	20230724	-76.29	16070	20231205	2.12	69200	-76.29	20230724	16070	2.12	20231205	69200	-76.29	20230724	16070	2.12	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
133	20231206	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	40	2	0.24	103395270	6327	36.97	16740	16740	16130	21200	11440	16340	16341.91	0.33	0	-870	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	579	17.44	1.54	12	0.18	939.00	10616.00	69200	20230724	-76.33	16070	20231205	1.93	69200	-76.33	20230724	16070	1.93	20231205	69200	-76.33	20230724	16070	1.93	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
134	20231206	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	30	2	0.18	93861510	5746	33.57	16740	16740	16130	21200	11440	16340	16335.10	0.33	0	-957	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	579	17.43	1.54	12	0.16	939.00	10616.00	69200	20230724	-76.34	16070	20231205	1.87	69200	-76.34	20230724	16070	1.87	20231205	69200	-76.34	20230724	16070	1.87	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
135	20231206	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-110	5	-0.67	58465310	3588	20.97	16740	16740	16130	21200	11440	16340	16294.68	0.33	0	-980	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	574	17.28	1.53	12	0.10	939.00	10616.00	69200	20230724	-76.55	16070	20231205	1.00	69200	-76.55	20230724	16070	1.00	20231205	69200	-76.55	20230724	16070	1.00	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
136	20231206	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-90	5	-0.55	43878870	2691	15.72	16740	16740	16130	21200	11440	16340	16305.79	0.33	0	-825	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	574	17.31	1.53	12	0.08	939.00	10616.00	69200	20230724	-76.52	16070	20231205	1.12	69200	-76.52	20230724	16070	1.12	20231205	69200	-76.52	20230724	16070	1.12	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
137	20231206	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	130	2	0.80	8012460	487	2.85	16740	16740	16350	21200	11440	16340	16452.69	0.33	0	-144	17280	16810	16440	15970	15600	17045	16205	18	4860	500	11430	10	1	3534040	582	17.54	1.55	12	0.01	939.00	10616.00	69200	20230724	-76.20	16070	20231205	2.49	69200	-76.20	20230724	16070	2.49	20231205	69200	-76.20	20230724	16070	2.49	20231205	0.61	N	406820	500	17 억		11590	N	N	0	N	00	N
138	20231205	161053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16340	-40	5	-0.24	278450330	17070	82.80	16070	16910	16070	21250	11470	16380	16312.07	0.26	0	2408	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	577	17.40	1.54	12	0.48	939.00	10616.00	69200	20230724	-76.39	16070	20231205	1.68	69200	-76.39	20230724	16070	1.68	20231205	69200	-76.39	20230724	16070	1.68	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
139	20231205	151051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16220	-160	5	-0.98	263853330	16175	78.45	16070	16910	16070	21250	11470	16380	16312.42	0.26	0	2320	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	573	17.27	1.53	12	0.46	939.00	10616.00	69200	20230724	-76.56	16070	20231205	0.93	69200	-76.56	20230724	16070	0.93	20231205	69200	-76.56	20230724	16070	0.93	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
140	20231205	141048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16310	-70	5	-0.43	213845110	13101	63.54	16070	16910	16070	21250	11470	16380	16322.81	0.26	0	2408	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	576	17.37	1.54	12	0.37	939.00	10616.00	69200	20230724	-76.43	16070	20231205	1.49	69200	-76.43	20230724	16070	1.49	20231205	69200	-76.43	20230724	16070	1.49	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
141	20231205	131045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16310	-70	5	-0.43	152411860	9335	45.28	16070	16910	16070	21250	11470	16380	16326.93	0.26	0	2235	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	576	17.37	1.54	12	0.26	939.00	10616.00	69200	20230724	-76.43	16070	20231205	1.49	69200	-76.43	20230724	16070	1.49	20231205	69200	-76.43	20230724	16070	1.49	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
142	20231205	121044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16340	-40	5	-0.24	143648320	8799	42.68	16070	16910	16070	21250	11470	16380	16325.53	0.26	0	2396	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	577	17.40	1.54	12	0.25	939.00	10616.00	69200	20230724	-76.39	16070	20231205	1.68	69200	-76.39	20230724	16070	1.68	20231205	69200	-76.39	20230724	16070	1.68	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
143	20231205	111042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16450	70	2	0.43	133866080	8202	39.78	16070	16910	16070	21250	11470	16380	16321.15	0.26	0	2720	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	581	17.52	1.55	12	0.23	939.00	10616.00	69200	20230724	-76.23	16070	20231205	2.36	69200	-76.23	20230724	16070	2.36	20231205	69200	-76.23	20230724	16070	2.36	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
144	20231205	101046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16470	90	2	0.55	120376100	7381	35.80	16070	16910	16070	21250	11470	16380	16308.91	0.26	0	2753	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	582	17.54	1.55	12	0.21	939.00	10616.00	69200	20230724	-76.20	16070	20231205	2.49	69200	-76.20	20230724	16070	2.49	20231205	69200	-76.20	20230724	16070	2.49	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
145	20231205	091042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16370	-10	5	-0.06	47552780	2936	14.24	16070	16910	16070	21250	11470	16380	16196.45	0.26	0	332	17186	16782	16566	16162	15946	16675	16055	18	4870	500	11460	10	1	3534040	579	17.43	1.54	12	0.08	939.00	10616.00	69200	20230724	-76.34	16070	20231205	1.87	69200	-76.34	20230724	16070	1.87	20231205	69200	-76.34	20230724	16070	1.87	20231205	0.55	N	406820	500	17 억		9177	N	N	0	N	00	N
146	20231204	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-480	5	-2.85	337849610	20486	70.92	16970	16970	16350	21900	11810	16860	16491.75	0.22	0	1023	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	579	17.44	1.54	12	0.58	939.00	10616.00	69200	20230724	-76.33	16320	20231024	0.37	69200	-76.33	20230724	16320	0.37	20231024	69200	-76.33	20230724	16320	0.37	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
147	20231204	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-440	5	-2.61	313588910	19006	65.80	16970	16970	16350	21900	11810	16860	16499.47	0.22	0	1108	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	580	17.49	1.55	12	0.54	939.00	10616.00	69200	20230724	-76.27	16320	20231024	0.61	69200	-76.27	20230724	16320	0.61	20231024	69200	-76.27	20230724	16320	0.61	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
148	20231204	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-440	5	-2.61	292901980	17746	61.43	16970	16970	16350	21900	11810	16860	16505.24	0.22	0	1282	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	580	17.49	1.55	12	0.50	939.00	10616.00	69200	20230724	-76.27	16320	20231024	0.61	69200	-76.27	20230724	16320	0.61	20231024	69200	-76.27	20230724	16320	0.61	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
149	20231204	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-480	5	-2.85	273705070	16576	57.38	16970	16970	16350	21900	11810	16860	16512.13	0.22	0	1312	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	579	17.44	1.54	12	0.47	939.00	10616.00	69200	20230724	-76.33	16320	20231024	0.37	69200	-76.33	20230724	16320	0.37	20231024	69200	-76.33	20230724	16320	0.37	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
150	20231204	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-400	5	-2.37	249665940	15114	52.32	16970	16970	16350	21900	11810	16860	16518.85	0.22	0	1434	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	582	17.53	1.55	12	0.43	939.00	10616.00	69200	20230724	-76.21	16320	20231024	0.86	69200	-76.21	20230724	16320	0.86	20231024	69200	-76.21	20230724	16320	0.86	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
151	20231204	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	-390	5	-2.31	217074790	13137	45.48	16970	16970	16350	21900	11810	16860	16523.92	0.22	0	700	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	582	17.54	1.55	12	0.37	939.00	10616.00	69200	20230724	-76.20	16320	20231024	0.92	69200	-76.20	20230724	16320	0.92	20231024	69200	-76.20	20230724	16320	0.92	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
152	20231204	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-340	5	-2.02	134949600	8142	28.19	16970	16970	16490	21900	11810	16860	16574.50	0.22	0	433	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	584	17.59	1.56	12	0.23	939.00	10616.00	69200	20230724	-76.13	16320	20231024	1.23	69200	-76.13	20230724	16320	1.23	20231024	69200	-76.13	20230724	16320	1.23	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
153	20231204	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	-230	5	-1.36	37208460	2237	7.74	16970	16970	16500	21900	11810	16860	16633.20	0.22	0	-383	17613	17236	17023	16646	16433	17130	16540	18	5040	500	11800	10	1	3534040	588	17.71	1.57	12	0.06	939.00	10616.00	69200	20230724	-75.97	16320	20231024	1.90	69200	-75.97	20230724	16320	1.90	20231024	69200	-75.97	20230724	16320	1.90	20231024	0.57	N	406820	500	17 억		7797	N	N	0	N	00	N
154	20231201	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	-450	5	-2.60	487334510	28659	203.83	17340	17400	16810	22500	12120	17310	17003.06	0.38	0	-5557	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	596	17.96	1.59	12	0.81	939.00	10616.00	69200	20230724	-75.64	16320	20231024	3.31	69200	-75.64	20230724	16320	3.31	20231024	69200	-75.64	20230724	16320	3.31	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N
155	20231201	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	-480	5	-2.77	460695460	27078	192.59	17340	17400	16810	22500	12120	17310	17011.88	0.38	0	-5431	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	595	17.92	1.59	12	0.77	939.00	10616.00	69200	20230724	-75.68	16320	20231024	3.12	69200	-75.68	20230724	16320	3.12	20231024	69200	-75.68	20230724	16320	3.12	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N
156	20231201	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	-340	5	-1.96	367643900	21561	153.35	17340	17400	16870	22500	12120	17310	17049.40	0.38	0	-5108	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	600	18.07	1.60	12	0.61	939.00	10616.00	69200	20230724	-75.48	16320	20231024	3.98	69200	-75.48	20230724	16320	3.98	20231024	69200	-75.48	20230724	16320	3.98	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N
157	20231201	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-410	5	-2.37	344718330	20206	143.71	17340	17400	16880	22500	12120	17310	17058.20	0.38	0	-4925	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	597	18.00	1.59	12	0.57	939.00	10616.00	69200	20230724	-75.58	16320	20231024	3.55	69200	-75.58	20230724	16320	3.55	20231024	69200	-75.58	20230724	16320	3.55	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N
158	20231201	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	-280	5	-1.62	250006200	14627	104.03	17340	17400	17010	22500	12120	17310	17089.69	0.38	0	-2597	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	602	18.14	1.60	12	0.41	939.00	10616.00	69200	20230724	-75.39	16320	20231024	4.35	69200	-75.39	20230724	16320	4.35	20231024	69200	-75.39	20230724	16320	4.35	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N
159	20231201	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-240	5	-1.39	190097020	11111	79.03	17340	17400	17010	22500	12120	17310	17105.96	0.38	0	-1553	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	603	18.18	1.61	12	0.31	939.00	10616.00	69200	20230724	-75.33	16320	20231024	4.60	69200	-75.33	20230724	16320	4.60	20231024	69200	-75.33	20230724	16320	4.60	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N
160	20231201	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-120	5	-0.69	114303740	6663	47.39	17340	17400	17070	22500	12120	17310	17151.18	0.38	0	-1487	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	608	18.31	1.62	12	0.19	939.00	10616.00	69200	20230724	-75.16	16320	20231024	5.33	69200	-75.16	20230724	16320	5.33	20231024	69200	-75.16	20230724	16320	5.33	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N
161	20231201	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	-160	5	-0.92	33489050	1940	13.80	17340	17400	17150	22500	12120	17310	17258.12	0.38	0	-1431	17850	17580	17420	17150	16990	17500	17070	18	5190	500	12110	10	1	3534040	606	18.26	1.62	12	0.05	939.00	10616.00	69200	20230724	-75.22	16320	20231024	5.09	69200	-75.22	20230724	16320	5.09	20231024	69200	-75.22	20230724	16320	5.09	20231024	0.56	N	406820	500	17 억		13349	N	N	0	N	00	N