KissMeData/051980/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	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
3	20231229	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
4	20231229	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
5	20231229	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
6	20231229	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
7	20231229	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
8	20231229	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
9	20231229	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1292648480	615585	176.35	2085	2170	2055	2735	1475	2105	2100.16	0.73	14936	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
10	20231228	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-45	5	-2.14	1280591295	609778	174.69	2085	2170	2055	2735	1475	2105	2100.16	0.71	0	17721	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1617	-3.98	3.43	12	0.78	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
11	20231228	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-20	5	-0.95	1216606840	578869	165.83	2085	2170	2055	2735	1475	2105	2101.70	0.71	0	16981	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1637	-4.03	3.47	12	0.74	-518.00	601.00	5950	20230417	-64.96	1240	20230102	68.15	5950	-64.96	20230417	1240	68.15	20230102	5950	-64.96	20230417	1240	68.15	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
12	20231228	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-10	5	-0.48	957804910	453860	130.02	2085	2170	2060	2735	1475	2105	2110.35	0.71	0	16611	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1645	-4.04	3.49	12	0.58	-518.00	601.00	5950	20230417	-64.79	1240	20230102	68.95	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	1240	68.95	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
13	20231228	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	0	3	0.00	836286485	395727	113.37	2085	2170	2060	2735	1475	2105	2113.29	0.71	0	31957	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1652	-4.06	3.50	12	0.50	-518.00	601.00	5950	20230417	-64.62	1240	20230102	69.76	5950	-64.62	20230417	1240	69.76	20230102	5950	-64.62	20230417	1240	69.76	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
14	20231228	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-25	5	-1.19	722866030	341406	97.80	2085	2170	2060	2735	1475	2105	2117.32	0.71	0	39411	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1633	-4.02	3.46	12	0.43	-518.00	601.00	5950	20230417	-65.04	1240	20230102	67.74	5950	-65.04	20230417	1240	67.74	20230102	5950	-65.04	20230417	1240	67.74	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
15	20231228	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	5	2	0.24	522710275	245192	70.24	2085	2170	2085	2735	1475	2105	2131.84	0.71	0	40804	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1656	-4.07	3.51	12	0.31	-518.00	601.00	5950	20230417	-64.54	1240	20230102	70.16	5950	-64.54	20230417	1240	70.16	20230102	5950	-64.54	20230417	1240	70.16	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
16	20231228	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	55	2	2.61	266618770	124131	35.56	2085	2170	2085	2735	1475	2105	2147.88	0.71	0	12042	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1696	-4.17	3.59	12	0.16	-518.00	601.00	5950	20230417	-63.70	1240	20230102	74.19	5950	-63.70	20230417	1240	74.19	20230102	5950	-63.70	20230417	1240	74.19	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
17	20231228	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	5	2	0.24	19692815	9333	2.67	2085	2150	2085	2735	1475	2105	2110.02	0.71	0	14	2171	2137	2096	2062	2021	2155	2080	395	630	500	1260	5	1	78501937	1656	-4.07	3.51	12	0.01	-518.00	601.00	5950	20230417	-64.54	1240	20230102	70.16	5950	-64.54	20230417	1240	70.16	20230102	5950	-64.54	20230417	1240	70.16	20230102	0.00	N	051980	500	395 억		558484	N	N	0	N	00	N
18	20231227	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	40	2	1.94	725230980	346703	47.91	2065	2130	2055	2680	1450	2065	2091.80	0.70	0	11651	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1652	-4.06	3.50	12	0.44	-518.00	601.00	5950	20230417	-64.62	1240	20230102	69.76	5950	-64.62	20230417	1240	69.76	20230102	5950	-64.62	20230417	1240	69.76	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
19	20231227	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	30	2	1.45	675038295	322795	44.61	2065	2130	2055	2680	1450	2065	2091.24	0.70	0	22964	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1645	-4.04	3.49	12	0.41	-518.00	601.00	5950	20230417	-64.79	1240	20230102	68.95	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	1240	68.95	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
20	20231227	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	30	2	1.45	540893285	258756	35.76	2065	2130	2055	2680	1450	2065	2090.37	0.70	0	23766	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1645	-4.04	3.49	12	0.33	-518.00	601.00	5950	20230417	-64.79	1240	20230102	68.95	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	1240	68.95	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
21	20231227	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	10	2	0.48	497820140	238118	32.91	2065	2130	2055	2680	1450	2065	2090.66	0.70	0	24608	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1629	-4.01	3.45	12	0.30	-518.00	601.00	5950	20230417	-65.13	1240	20230102	67.34	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	1240	67.34	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
22	20231227	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	35	2	1.69	423923530	202728	28.02	2065	2130	2055	2680	1450	2065	2091.11	0.70	0	20871	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1649	-4.05	3.49	12	0.26	-518.00	601.00	5950	20230417	-64.71	1240	20230102	69.35	5950	-64.71	20230417	1240	69.35	20230102	5950	-64.71	20230417	1240	69.35	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
23	20231227	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	35	2	1.69	339409600	162279	22.43	2065	2130	2055	2680	1450	2065	2091.54	0.70	0	20860	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1649	-4.05	3.49	12	0.21	-518.00	601.00	5950	20230417	-64.71	1240	20230102	69.35	5950	-64.71	20230417	1240	69.35	20230102	5950	-64.71	20230417	1240	69.35	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
24	20231227	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	15	2	0.73	233620515	111964	15.47	2065	2130	2055	2680	1450	2065	2086.59	0.70	0	3601	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1633	-4.02	3.46	12	0.14	-518.00	601.00	5950	20230417	-65.04	1240	20230102	67.74	5950	-65.04	20230417	1240	67.74	20230102	5950	-65.04	20230417	1240	67.74	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
25	20231227	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	35	2	1.69	27444020	12984	1.79	2065	2130	2065	2680	1450	2065	2114.19	0.70	0	-7589	2281	2172	2091	1982	1901	2132	1942	395	615	500	1230	5	1	78501937	1649	-4.05	3.49	12	0.02	-518.00	601.00	5950	20230417	-64.71	1240	20230102	69.35	5950	-64.71	20230417	1240	69.35	20230102	5950	-64.71	20230417	1240	69.35	20230102	0.00	N	051980	500	395 억		546638	N	N	0	N	00	N
26	20231226	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-150	5	-6.77	1507914995	722356	127.35	2200	2200	2010	2875	1555	2215	2087.51	0.72	0	-21863	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1621	-3.99	3.44	12	0.92	-518.00	601.00	5950	20230417	-65.29	1240	20230102	66.53	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	1240	66.53	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
27	20231226	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-130	5	-5.87	1448905615	693818	122.32	2200	2200	2010	2875	1555	2215	2088.31	0.72	0	-13084	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1637	-4.03	3.47	12	0.88	-518.00	601.00	5950	20230417	-64.96	1240	20230102	68.15	5950	-64.96	20230417	1240	68.15	20230102	5950	-64.96	20230417	1240	68.15	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
28	20231226	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-165	5	-7.45	1279328280	610680	107.66	2200	2200	2010	2875	1555	2215	2094.92	0.72	0	-14109	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1609	-3.96	3.41	12	0.78	-518.00	601.00	5950	20230417	-65.55	1240	20230102	65.32	5950	-65.55	20230417	1240	65.32	20230102	5950	-65.55	20230417	1240	65.32	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
29	20231226	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-145	5	-6.55	1007168770	477449	84.17	2200	2200	2055	2875	1555	2215	2109.48	0.72	0	-25397	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1625	-4.00	3.44	12	0.61	-518.00	601.00	5950	20230417	-65.21	1240	20230102	66.94	5950	-65.21	20230417	1240	66.94	20230102	5950	-65.21	20230417	1240	66.94	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
30	20231226	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-155	5	-7.00	901622650	426388	75.17	2200	2200	2060	2875	1555	2215	2114.56	0.72	0	-18541	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1617	-3.98	3.43	12	0.54	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
31	20231226	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-120	5	-5.42	756441020	356419	62.83	2200	2200	2085	2875	1555	2215	2122.34	0.72	0	-26654	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1645	-4.04	3.49	12	0.45	-518.00	601.00	5950	20230417	-64.79	1240	20230102	68.95	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	1240	68.95	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
32	20231226	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-85	5	-3.84	520919400	244848	43.17	2200	2200	2100	2875	1555	2215	2127.52	0.72	0	-21662	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1672	-4.11	3.54	12	0.31	-518.00	601.00	5950	20230417	-64.20	1240	20230102	71.77	5950	-64.20	20230417	1240	71.77	20230102	5950	-64.20	20230417	1240	71.77	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
33	20231226	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-85	5	-3.84	121287575	56644	9.99	2200	2200	2120	2875	1555	2215	2141.23	0.72	0	13833	2358	2286	2228	2156	2098	2257	2127	395	660	500	1320	5	1	78501937	1672	-4.11	3.54	12	0.07	-518.00	601.00	5950	20230417	-64.20	1240	20230102	71.77	5950	-64.20	20230417	1240	71.77	20230102	5950	-64.20	20230417	1240	71.77	20230102	0.00	N	051980	500	395 억		564663	N	N	0	N	00	N
34	20231222	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-85	5	-3.70	1255758040	565885	112.61	2285	2300	2170	2990	1610	2300	2219.10	0.87	0	-116124	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1739	-4.28	3.69	12	0.72	-518.00	601.00	5950	20230417	-62.77	1240	20230102	78.63	5950	-62.77	20230417	1240	78.63	20230102	5950	-62.77	20230417	1240	78.63	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
35	20231222	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-95	5	-4.13	1193269160	537490	106.96	2285	2300	2170	2990	1610	2300	2220.07	0.87	0	-106164	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1731	-4.26	3.67	12	0.68	-518.00	601.00	5950	20230417	-62.94	1240	20230102	77.82	5950	-62.94	20230417	1240	77.82	20230102	5950	-62.94	20230417	1240	77.82	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
36	20231222	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-60	5	-2.61	821397150	368734	73.38	2285	2300	2195	2990	1610	2300	2227.60	0.87	0	-90018	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1758	-4.32	3.73	12	0.47	-518.00	601.00	5950	20230417	-62.35	1240	20230102	80.65	5950	-62.35	20230417	1240	80.65	20230102	5950	-62.35	20230417	1240	80.65	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
37	20231222	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-75	5	-3.26	723230495	324648	64.61	2285	2300	2195	2990	1610	2300	2227.73	0.87	0	-80341	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1747	-4.30	3.70	12	0.41	-518.00	601.00	5950	20230417	-62.61	1240	20230102	79.44	5950	-62.61	20230417	1240	79.44	20230102	5950	-62.61	20230417	1240	79.44	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
38	20231222	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-90	5	-3.91	658446145	295368	58.78	2285	2300	2195	2990	1610	2300	2229.23	0.87	0	-73181	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1735	-4.27	3.68	12	0.38	-518.00	601.00	5950	20230417	-62.86	1240	20230102	78.23	5950	-62.86	20230417	1240	78.23	20230102	5950	-62.86	20230417	1240	78.23	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
39	20231222	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-80	5	-3.48	578870335	259312	51.60	2285	2300	2195	2990	1610	2300	2232.32	0.87	0	-66647	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1743	-4.29	3.69	12	0.33	-518.00	601.00	5950	20230417	-62.69	1240	20230102	79.03	5950	-62.69	20230417	1240	79.03	20230102	5950	-62.69	20230417	1240	79.03	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
40	20231222	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-105	5	-4.57	428309670	191032	38.02	2285	2300	2195	2990	1610	2300	2242.07	0.87	0	-62759	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1723	-4.24	3.65	12	0.24	-518.00	601.00	5950	20230417	-63.11	1240	20230102	77.02	5950	-63.11	20230417	1240	77.02	20230102	5950	-63.11	20230417	1240	77.02	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
41	20231222	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	20579950	9016	1.79	2285	2300	2275	2990	1610	2300	2282.51	0.87	0	-4151	2443	2371	2273	2201	2103	2407	2237	395	690	500	1380	5	1	78501937	1806	-4.44	3.83	12	0.01	-518.00	601.00	5950	20230417	-61.34	1240	20230102	85.48	5950	-61.34	20230417	1240	85.48	20230102	5950	-61.34	20230417	1240	85.48	20230102	0.00	N	051980	500	395 억		680782	N	N	0	N	00	N
42	20231221	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	70	2	3.14	1125080530	499173	76.06	2225	2345	2175	2895	1565	2230	2253.85	0.84	0	12862	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1806	-4.44	3.83	12	0.64	-518.00	601.00	5950	20230417	-61.34	1240	20230102	85.48	5950	-61.34	20230417	1240	85.48	20230102	5950	-61.34	20230417	1240	85.48	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
43	20231221	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	30	2	1.35	1065516185	473217	72.10	2225	2345	2175	2895	1565	2230	2251.64	0.84	0	15024	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1774	-4.36	3.76	12	0.60	-518.00	601.00	5950	20230417	-62.02	1240	20230102	82.26	5950	-62.02	20230417	1240	82.26	20230102	5950	-62.02	20230417	1240	82.26	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
44	20231221	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	65	2	2.91	814594805	364143	55.48	2225	2300	2175	2895	1565	2230	2237.02	0.84	0	11254	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1802	-4.43	3.82	12	0.46	-518.00	601.00	5950	20230417	-61.43	1240	20230102	85.08	5950	-61.43	20230417	1240	85.08	20230102	5950	-61.43	20230417	1240	85.08	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
45	20231221	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	25	2	1.12	673451295	302210	46.05	2225	2300	2175	2895	1565	2230	2228.42	0.84	0	784	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1770	-4.35	3.75	12	0.38	-518.00	601.00	5950	20230417	-62.10	1240	20230102	81.85	5950	-62.10	20230417	1240	81.85	20230102	5950	-62.10	20230417	1240	81.85	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
46	20231221	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	10	2	0.45	591353775	265750	40.49	2225	2300	2175	2895	1565	2230	2225.23	0.84	0	2313	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1758	-4.32	3.73	12	0.34	-518.00	601.00	5950	20230417	-62.35	1240	20230102	80.65	5950	-62.35	20230417	1240	80.65	20230102	5950	-62.35	20230417	1240	80.65	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
47	20231221	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-15	5	-0.67	497418500	223319	34.03	2225	2300	2175	2895	1565	2230	2227.39	0.84	0	2102	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1739	-4.28	3.69	12	0.28	-518.00	601.00	5950	20230417	-62.77	1240	20230102	78.63	5950	-62.77	20230417	1240	78.63	20230102	5950	-62.77	20230417	1240	78.63	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
48	20231221	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	30	2	1.35	249066795	111127	16.93	2225	2300	2175	2895	1565	2230	2241.28	0.84	0	-14768	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1774	-4.36	3.76	12	0.14	-518.00	601.00	5950	20230417	-62.02	1240	20230102	82.26	5950	-62.02	20230417	1240	82.26	20230102	5950	-62.02	20230417	1240	82.26	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
49	20231221	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	-45	5	-2.02	41456485	18931	2.88	2225	2225	2175	2895	1565	2230	2189.87	0.84	0	3343	2443	2336	2273	2166	2103	2305	2135	395	665	500	1330	5	1	78501937	1715	-4.22	3.64	12	0.02	-518.00	601.00	5950	20230417	-63.28	1240	20230102	76.21	5950	-63.28	20230417	1240	76.21	20230102	5950	-63.28	20230417	1240	76.21	20230102	0.00	N	051980	500	395 억		661146	N	N	0	N	00	N
50	20231220	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-80	5	-3.46	1476440735	653575	45.90	2375	2380	2210	3000	1620	2310	2259.10	0.97	0	-106026	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1751	-4.31	3.71	12	0.83	-518.00	601.00	5950	20230417	-62.52	1240	20230102	79.84	5950	-62.52	20230417	1240	79.84	20230102	5950	-62.52	20230417	1240	79.84	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
51	20231220	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-75	5	-3.25	1401221070	619697	43.52	2375	2380	2210	3000	1620	2310	2261.14	0.97	0	-93013	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1755	-4.31	3.72	12	0.79	-518.00	601.00	5950	20230417	-62.44	1240	20230102	80.24	5950	-62.44	20230417	1240	80.24	20230102	5950	-62.44	20230417	1240	80.24	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
52	20231220	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-80	5	-3.46	1284595830	567297	39.84	2375	2380	2210	3000	1620	2310	2264.41	0.97	0	-70744	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1751	-4.31	3.71	12	0.72	-518.00	601.00	5950	20230417	-62.52	1240	20230102	79.84	5950	-62.52	20230417	1240	79.84	20230102	5950	-62.52	20230417	1240	79.84	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
53	20231220	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-85	5	-3.68	1197594645	528201	37.10	2375	2380	2210	3000	1620	2310	2267.31	0.97	0	-71468	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1747	-4.30	3.70	12	0.67	-518.00	601.00	5950	20230417	-62.61	1240	20230102	79.44	5950	-62.61	20230417	1240	79.44	20230102	5950	-62.61	20230417	1240	79.44	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
54	20231220	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-60	5	-2.60	925211405	406219	28.53	2375	2380	2230	3000	1620	2310	2277.62	0.97	0	-13365	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1766	-4.34	3.74	12	0.52	-518.00	601.00	5950	20230417	-62.18	1240	20230102	81.45	5950	-62.18	20230417	1240	81.45	20230102	5950	-62.18	20230417	1240	81.45	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
55	20231220	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-35	5	-1.52	774999900	339718	23.86	2375	2380	2230	3000	1620	2310	2281.30	0.97	0	-11731	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1786	-4.39	3.79	12	0.43	-518.00	601.00	5950	20230417	-61.76	1240	20230102	83.47	5950	-61.76	20230417	1240	83.47	20230102	5950	-61.76	20230417	1240	83.47	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
56	20231220	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-45	5	-1.95	613556880	269347	18.92	2375	2380	2230	3000	1620	2310	2277.94	0.97	0	-331	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1778	-4.37	3.77	12	0.34	-518.00	601.00	5950	20230417	-61.93	1240	20230102	82.66	5950	-61.93	20230417	1240	82.66	20230102	5950	-61.93	20230417	1240	82.66	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
57	20231220	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	0	3	0.00	96525435	41628	2.92	2375	2380	2285	3000	1620	2310	2318.76	0.97	0	-1826	2496	2402	2306	2212	2116	2450	2260	395	690	500	1380	5	1	78501937	1813	-4.46	3.84	12	0.05	-518.00	601.00	5950	20230417	-61.18	1240	20230102	86.29	5950	-61.18	20230417	1240	86.29	20230102	5950	-61.18	20230417	1240	86.29	20230102	0.00	N	051980	500	395 억		758633	N	N	0	N	00	N
58	20231219	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	65	2	2.90	3302030255	1422454	55.32	2220	2400	2210	2915	1575	2245	2321.42	0.95	0	-21467	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1813	-4.46	3.84	12	1.81	-518.00	601.00	5950	20230417	-61.18	1240	20230102	86.29	5950	-61.18	20230417	1240	86.29	20230102	5950	-61.18	20230417	1240	86.29	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
59	20231219	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	60	2	2.67	3206410320	1381022	53.71	2220	2400	2210	2915	1575	2245	2321.77	0.95	0	-22561	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1809	-4.45	3.84	12	1.76	-518.00	601.00	5950	20230417	-61.26	1240	20230102	85.89	5950	-61.26	20230417	1240	85.89	20230102	5950	-61.26	20230417	1240	85.89	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
60	20231219	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	85	2	3.79	3000703975	1292578	50.27	2220	2400	2210	2915	1575	2245	2321.49	0.95	0	-23109	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1829	-4.50	3.88	12	1.65	-518.00	601.00	5950	20230417	-60.84	1240	20230102	87.90	5950	-60.84	20230417	1240	87.90	20230102	5950	-60.84	20230417	1240	87.90	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
61	20231219	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	105	2	4.68	2854676905	1230106	47.84	2220	2400	2210	2915	1575	2245	2320.68	0.95	0	-22264	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1845	-4.54	3.91	12	1.57	-518.00	601.00	5950	20230417	-60.50	1240	20230102	89.52	5950	-60.50	20230417	1240	89.52	20230102	5950	-60.50	20230417	1240	89.52	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
62	20231219	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	75	2	3.34	2599165515	1120456	43.57	2220	2400	2210	2915	1575	2245	2319.74	0.95	0	-34962	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1821	-4.48	3.86	12	1.43	-518.00	601.00	5950	20230417	-61.01	1240	20230102	87.10	5950	-61.01	20230417	1240	87.10	20230102	5950	-61.01	20230417	1240	87.10	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
63	20231219	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	80	2	3.56	2465750830	1062787	41.33	2220	2400	2210	2915	1575	2245	2320.08	0.95	0	-46547	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1825	-4.49	3.87	12	1.35	-518.00	601.00	5950	20230417	-60.92	1240	20230102	87.50	5950	-60.92	20230417	1240	87.50	20230102	5950	-60.92	20230417	1240	87.50	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
64	20231219	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	55	2	2.45	2151025135	926401	36.03	2220	2400	2210	2915	1575	2245	2321.92	0.95	0	-43370	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1806	-4.44	3.83	12	1.18	-518.00	601.00	5950	20230417	-61.34	1240	20230102	85.48	5950	-61.34	20230417	1240	85.48	20230102	5950	-61.34	20230417	1240	85.48	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
65	20231219	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	5	2	0.22	115388025	51684	2.01	2220	2255	2210	2915	1575	2245	2232.56	0.95	0	1678	2548	2396	2198	2046	1848	2472	2122	395	670	500	1340	5	1	78501937	1766	-4.34	3.74	12	0.07	-518.00	601.00	5950	20230417	-62.18	1240	20230102	81.45	5950	-62.18	20230417	1240	81.45	20230102	5950	-62.18	20230417	1240	81.45	20230102	0.00	N	051980	500	395 억		747160	N	N	0	N	00	N
66	20231218	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	225	2	11.14	5693925520	2567148	496.01	2040	2350	2000	2625	1415	2020	2217.97	0.72	0	215022	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1762	-4.33	3.74	12	3.27	-518.00	601.00	5950	20230417	-62.27	1100	20221214	104.09	5950	-62.27	20230417	1240	81.05	20230102	5950	-62.27	20230417	1240	81.05	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
67	20231218	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	190	2	9.41	5496948965	2479155	479.01	2040	2350	2000	2625	1415	2020	2217.27	0.72	0	228591	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1735	-4.27	3.68	12	3.16	-518.00	601.00	5950	20230417	-62.86	1100	20221214	100.91	5950	-62.86	20230417	1240	78.23	20230102	5950	-62.86	20230417	1240	78.23	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
68	20231218	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	225	2	11.14	5216584680	2353416	454.72	2040	2350	2000	2625	1415	2020	2216.60	0.72	0	215046	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1762	-4.33	3.74	12	3.00	-518.00	601.00	5950	20230417	-62.27	1100	20221214	104.09	5950	-62.27	20230417	1240	81.05	20230102	5950	-62.27	20230417	1240	81.05	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
69	20231218	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	245	2	12.13	4104289700	1861157	359.61	2040	2350	2000	2625	1415	2020	2205.24	0.72	0	93765	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1778	-4.37	3.77	12	2.37	-518.00	601.00	5950	20230417	-61.93	1100	20221214	105.91	5950	-61.93	20230417	1240	82.66	20230102	5950	-61.93	20230417	1240	82.66	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
70	20231218	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	170	2	8.42	1950596275	916841	177.15	2040	2225	2000	2625	1415	2020	2127.52	0.72	0	125905	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1719	-4.23	3.64	12	1.17	-518.00	601.00	5950	20230417	-63.19	1100	20221214	99.09	5950	-63.19	20230417	1240	76.61	20230102	5950	-63.19	20230417	1240	76.61	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
71	20231218	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	170	2	8.42	1607632135	761267	147.09	2040	2220	2000	2625	1415	2020	2111.78	0.72	0	114415	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1719	-4.23	3.64	12	0.97	-518.00	601.00	5950	20230417	-63.19	1100	20221214	99.09	5950	-63.19	20230417	1240	76.61	20230102	5950	-63.19	20230417	1240	76.61	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
72	20231218	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	80	2	3.96	770637855	373327	72.13	2040	2110	2000	2625	1415	2020	2064.24	0.72	0	82486	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1649	-4.05	3.49	12	0.48	-518.00	601.00	5950	20230417	-64.71	1100	20221214	90.91	5950	-64.71	20230417	1240	69.35	20230102	5950	-64.71	20230417	1240	69.35	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
73	20231218	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	90792250	45064	8.71	2040	2045	2000	2625	1415	2020	2014.74	0.72	0	6084	2152	2086	2034	1968	1916	2119	2001	395	605	500	1210	5	1	78501937	1586	-3.90	3.36	12	0.06	-518.00	601.00	5950	20230417	-66.05	1100	20221214	83.64	5950	-66.05	20230417	1240	62.90	20230102	5950	-66.05	20230417	1240	62.90	20230102	0.00	N	051980	500	395 억		568671	N	N	0	N	00	N
74	20231215	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	23	2	1.15	1027079328	506275	140.25	1997	2100	1982	2595	1398	1997	2028.73	0.71	0	16866	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	5	1	78501937	1586	-3.90	3.36	12	0.64	-518.00	601.00	5950	20230417	-66.05	1005	20221213	101.00	5950	-66.05	20230417	1240	62.90	20230102	5950	-66.05	20230417	1240	62.90	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
75	20231215	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-1	5	-0.05	980832566	483293	133.89	1997	2100	1982	2595	1398	1997	2029.48	0.71	0	17681	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	1	1	78501937	1567	-3.85	3.32	12	0.62	-518.00	601.00	5950	20230417	-66.45	1005	20221213	98.61	5950	-66.45	20230417	1240	60.97	20230102	5950	-66.45	20230417	1240	60.97	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
76	20231215	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	-5	5	-0.25	845515644	415328	115.06	1997	2100	1992	2595	1398	1997	2035.78	0.71	0	18499	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	1	1	78501937	1564	-3.85	3.31	12	0.53	-518.00	601.00	5950	20230417	-66.52	1005	20221213	98.21	5950	-66.52	20230417	1240	60.65	20230102	5950	-66.52	20230417	1240	60.65	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
77	20231215	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	33	2	1.65	719894319	352561	97.67	1997	2100	1997	2595	1398	1997	2041.90	0.71	0	31418	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	5	1	78501937	1594	-3.92	3.38	12	0.45	-518.00	601.00	5950	20230417	-65.88	1005	20221213	101.99	5950	-65.88	20230417	1240	63.71	20230102	5950	-65.88	20230417	1240	63.71	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
78	20231215	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	33	2	1.65	633709134	310035	85.89	1997	2100	1997	2595	1398	1997	2043.99	0.71	0	40651	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	5	1	78501937	1594	-3.92	3.38	12	0.39	-518.00	601.00	5950	20230417	-65.88	1005	20221213	101.99	5950	-65.88	20230417	1240	63.71	20230102	5950	-65.88	20230417	1240	63.71	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
79	20231215	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	33	2	1.65	575112364	281061	77.86	1997	2100	1997	2595	1398	1997	2046.22	0.71	0	39295	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	5	1	78501937	1594	-3.92	3.38	12	0.36	-518.00	601.00	5950	20230417	-65.88	1005	20221213	101.99	5950	-65.88	20230417	1240	63.71	20230102	5950	-65.88	20230417	1240	63.71	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
80	20231215	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	68	2	3.41	466615744	227961	63.15	1997	2100	1997	2595	1398	1997	2046.91	0.71	0	37079	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	5	1	78501937	1621	-3.99	3.44	12	0.29	-518.00	601.00	5950	20230417	-65.29	1005	20221213	105.47	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	1240	66.53	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
81	20231215	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	3	2	0.15	10775374	5387	1.49	1997	2010	1997	2595	1398	1997	2000.26	0.71	0	-34	2103	2050	2017	1964	1931	2033	1947	395	598	500	1190	5	1	78501937	1570	-3.86	3.33	12	0.01	-518.00	601.00	5950	20230417	-66.39	1005	20221213	99.00	5950	-66.39	20230417	1240	61.29	20230102	5950	-66.39	20230417	1240	61.29	20230102	0.00	N	051980	500	395 억		554455	N	N	0	N	00	N
82	20231214	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	6	2	0.30	722322326	358838	58.40	2020	2070	1984	2585	1394	1991	2013.04	0.71	0	-9532	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	1	1	78501937	1568	-3.86	3.32	12	0.46	-518.00	601.00	5950	20230417	-66.44	1005	20221213	98.71	5950	-66.44	20230417	1240	61.05	20230102	5950	-66.44	20230417	1100	81.55	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
83	20231214	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	14	2	0.70	674946881	335179	54.55	2020	2070	1984	2585	1394	1991	2013.69	0.71	0	-13439	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	5	1	78501937	1574	-3.87	3.34	12	0.43	-518.00	601.00	5950	20230417	-66.30	1005	20221213	99.50	5950	-66.30	20230417	1240	61.69	20230102	5950	-66.30	20230417	1100	82.27	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
84	20231214	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	9	2	0.45	582761227	289179	47.06	2020	2070	1984	2585	1394	1991	2015.23	0.71	0	-9606	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	5	1	78501937	1570	-3.86	3.33	12	0.37	-518.00	601.00	5950	20230417	-66.39	1005	20221213	99.00	5950	-66.39	20230417	1240	61.29	20230102	5950	-66.39	20230417	1100	81.82	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
85	20231214	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	14	2	0.70	516119077	255908	41.65	2020	2070	1984	2585	1394	1991	2016.81	0.71	0	-9136	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	5	1	78501937	1574	-3.87	3.34	12	0.33	-518.00	601.00	5950	20230417	-66.30	1005	20221213	99.50	5950	-66.30	20230417	1240	61.69	20230102	5950	-66.30	20230417	1100	82.27	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
86	20231214	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	19	2	0.95	451120877	223646	36.40	2020	2070	1984	2585	1394	1991	2017.12	0.71	0	-13748	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	5	1	78501937	1578	-3.88	3.34	12	0.28	-518.00	601.00	5950	20230417	-66.22	1005	20221213	100.00	5950	-66.22	20230417	1240	62.10	20230102	5950	-66.22	20230417	1100	82.73	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
87	20231214	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	8	2	0.40	398132412	197208	32.09	2020	2070	1984	2585	1394	1991	2018.85	0.71	0	-14370	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	1	1	78501937	1569	-3.86	3.33	12	0.25	-518.00	601.00	5950	20230417	-66.40	1005	20221213	98.91	5950	-66.40	20230417	1240	61.21	20230102	5950	-66.40	20230417	1100	81.73	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
88	20231214	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	4	2	0.20	336797368	166513	27.10	2020	2070	1984	2585	1394	1991	2022.65	0.71	0	-7813	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	1	1	78501937	1566	-3.85	3.32	12	0.21	-518.00	601.00	5950	20230417	-66.47	1005	20221213	98.51	5950	-66.47	20230417	1240	60.89	20230102	5950	-66.47	20230417	1100	81.36	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
89	20231214	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	34	2	1.71	23124335	11483	1.87	2020	2025	2010	2585	1394	1991	2013.79	0.71	0	-478	2198	2094	2041	1937	1884	2068	1911	395	594	500	1190	5	1	78501937	1590	-3.91	3.37	12	0.01	-518.00	601.00	5950	20230417	-65.97	1005	20221213	101.49	5950	-65.97	20230417	1240	63.31	20230102	5950	-65.97	20230417	1100	84.09	20221214	0.00	N	051980	500	395 억		561166	N	N	0	N	00	N
90	20231213	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1991	-74	5	-3.58	1256440502	613251	173.97	2080	2145	1988	2680	1450	2065	2049.08	0.78	0	-50211	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	1	1	78501937	1563	-3.84	3.31	12	0.78	-518.00	601.00	5950	20230417	-66.54	722	20221209	175.76	5950	-66.54	20230417	1240	60.56	20230102	5950	-66.54	20230417	1005	98.11	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
91	20231213	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-71	5	-3.44	1158949012	564296	160.08	2080	2145	1988	2680	1450	2065	2053.80	0.78	0	-43895	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	1	1	78501937	1565	-3.85	3.32	12	0.72	-518.00	601.00	5950	20230417	-66.49	722	20221209	176.18	5950	-66.49	20230417	1240	60.81	20230102	5950	-66.49	20230417	1005	98.41	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
92	20231213	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-25	5	-1.21	860511985	415474	117.86	2080	2145	2020	2680	1450	2065	2071.16	0.78	0	-22545	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	5	1	78501937	1601	-3.94	3.39	12	0.53	-518.00	601.00	5950	20230417	-65.71	722	20221209	182.55	5950	-65.71	20230417	1240	64.52	20230102	5950	-65.71	20230417	1005	102.99	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
93	20231213	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-20	5	-0.97	812118375	391684	111.11	2080	2145	2030	2680	1450	2065	2073.40	0.78	0	-15671	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	5	1	78501937	1605	-3.95	3.40	12	0.50	-518.00	601.00	5950	20230417	-65.63	722	20221209	183.24	5950	-65.63	20230417	1240	64.92	20230102	5950	-65.63	20230417	1005	103.48	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
94	20231213	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-5	5	-0.24	761201540	366725	104.03	2080	2145	2035	2680	1450	2065	2075.67	0.78	0	-10496	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	5	1	78501937	1617	-3.98	3.43	12	0.47	-518.00	601.00	5950	20230417	-65.38	722	20221209	185.32	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1005	104.98	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
95	20231213	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	0	3	0.00	723627375	348447	98.85	2080	2145	2035	2680	1450	2065	2076.72	0.78	0	-6429	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	5	1	78501937	1621	-3.99	3.44	12	0.44	-518.00	601.00	5950	20230417	-65.29	722	20221209	186.01	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	1005	105.47	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
96	20231213	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	10	2	0.48	469915825	225020	63.83	2080	2145	2065	2680	1450	2065	2088.33	0.78	0	22754	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	5	1	78501937	1629	-4.01	3.45	12	0.29	-518.00	601.00	5950	20230417	-65.13	722	20221209	187.40	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	1005	106.47	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
97	20231213	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	35	2	1.69	136053560	64490	18.29	2080	2145	2080	2680	1450	2065	2109.68	0.78	0	28450	2121	2092	2046	2017	1971	2107	2032	395	615	500	1230	5	1	78501937	1649	-4.05	3.49	12	0.08	-518.00	601.00	5950	20230417	-64.71	722	20221209	190.86	5950	-64.71	20230417	1240	69.35	20230102	5950	-64.71	20230417	1005	108.96	20221213	0.00	N	051980	500	395 억		613532	N	N	0	N	00	N
98	20231212	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	5	2	0.24	705560245	348690	74.12	2010	2075	2000	2675	1445	2060	2023.46	0.78	0	-4604	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1621	-3.99	3.44	12	0.44	-518.00	601.00	5950	20230417	-65.29	632	20221208	226.74	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	1005	105.47	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
99	20231212	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-35	5	-1.70	635659515	314470	66.85	2010	2075	2000	2675	1445	2060	2021.37	0.78	0	-2592	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1590	-3.91	3.37	12	0.40	-518.00	601.00	5950	20230417	-65.97	632	20221208	220.41	5950	-65.97	20230417	1240	63.31	20230102	5950	-65.97	20230417	1005	101.49	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
100	20231212	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-40	5	-1.94	536062235	265015	56.34	2010	2075	2000	2675	1445	2060	2022.76	0.78	0	-2	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1586	-3.90	3.36	12	0.34	-518.00	601.00	5950	20230417	-66.05	632	20221208	219.62	5950	-66.05	20230417	1240	62.90	20230102	5950	-66.05	20230417	1005	101.00	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
101	20231212	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-40	5	-1.94	442750845	218616	46.47	2010	2075	2005	2675	1445	2060	2025.24	0.78	0	2534	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1586	-3.90	3.36	12	0.28	-518.00	601.00	5950	20230417	-66.05	632	20221208	219.62	5950	-66.05	20230417	1240	62.90	20230102	5950	-66.05	20230417	1005	101.00	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
102	20231212	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-35	5	-1.70	337123750	166218	35.33	2010	2075	2005	2675	1445	2060	2028.20	0.78	0	1363	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1590	-3.91	3.37	12	0.21	-518.00	601.00	5950	20230417	-65.97	632	20221208	220.41	5950	-65.97	20230417	1240	63.31	20230102	5950	-65.97	20230417	1005	101.49	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
103	20231212	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-20	5	-0.97	294572925	145245	30.88	2010	2075	2005	2675	1445	2060	2028.11	0.78	0	1378	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1601	-3.94	3.39	12	0.19	-518.00	601.00	5950	20230417	-65.71	632	20221208	222.78	5950	-65.71	20230417	1240	64.52	20230102	5950	-65.71	20230417	1005	102.99	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
104	20231212	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-25	5	-1.21	233045415	115007	24.45	2010	2075	2005	2675	1445	2060	2026.36	0.78	0	2596	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1598	-3.93	3.39	12	0.15	-518.00	601.00	5950	20230417	-65.80	632	20221208	221.99	5950	-65.80	20230417	1240	64.11	20230102	5950	-65.80	20230417	1005	102.49	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
105	20231212	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-5	5	-0.24	21230475	10449	2.22	2010	2075	2010	2675	1445	2060	2031.82	0.78	0	620	2166	2112	2071	2017	1976	2092	1997	395	615	500	1230	5	1	78501937	1613	-3.97	3.42	12	0.01	-518.00	601.00	5950	20230417	-65.46	632	20221208	225.16	5950	-65.46	20230417	1240	65.73	20230102	5950	-65.46	20230417	1005	104.48	20221213	0.00	N	051980	500	395 억		611271	N	N	0	N	00	N
106	20231211	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-70	5	-3.29	972526810	470205	98.86	2125	2125	2030	2765	1495	2130	2068.30	0.76	-49363	-34143	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1617	-3.98	3.43	12	0.60	-518.00	601.00	5950	20230417	-65.38	625	20221207	229.60	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1005	104.98	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
107	20231211	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-75	5	-3.52	924429405	446758	93.93	2125	2125	2030	2765	1495	2130	2069.19	0.76	-49363	-28841	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1613	-3.97	3.42	12	0.57	-518.00	601.00	5950	20230417	-65.46	625	20221207	228.80	5950	-65.46	20230417	1240	65.73	20230102	5950	-65.46	20230417	1005	104.48	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
108	20231211	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-80	5	-3.76	847703510	409509	86.10	2125	2125	2030	2765	1495	2130	2070.05	0.76	-49363	-22710	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1609	-3.96	3.41	12	0.52	-518.00	601.00	5950	20230417	-65.55	625	20221207	228.00	5950	-65.55	20230417	1240	65.32	20230102	5950	-65.55	20230417	1005	103.98	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
109	20231211	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-65	5	-3.05	743370350	358718	75.42	2125	2125	2030	2765	1495	2130	2072.30	0.76	-49363	-18936	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1621	-3.99	3.44	12	0.46	-518.00	601.00	5950	20230417	-65.29	625	20221207	230.40	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	1005	105.47	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
110	20231211	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-70	5	-3.29	688441850	332115	69.83	2125	2125	2030	2765	1495	2130	2072.90	0.76	-49363	-10172	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1617	-3.98	3.43	12	0.42	-518.00	601.00	5950	20230417	-65.38	625	20221207	229.60	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	1005	104.98	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
111	20231211	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-40	5	-1.88	574711590	277324	58.31	2125	2125	2030	2765	1495	2130	2072.35	0.76	-49363	-3348	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1641	-4.03	3.48	12	0.35	-518.00	601.00	5950	20230417	-64.87	625	20221207	234.40	5950	-64.87	20230417	1240	68.55	20230102	5950	-64.87	20230417	1005	107.96	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
112	20231211	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-40	5	-1.88	504256735	243691	51.24	2125	2125	2030	2765	1495	2130	2069.25	0.76	-49363	-2769	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1641	-4.03	3.48	12	0.31	-518.00	601.00	5950	20230417	-64.87	625	20221207	234.40	5950	-64.87	20230417	1240	68.55	20230102	5950	-64.87	20230417	1005	107.96	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
113	20231211	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-60	5	-2.82	187076425	90660	19.06	2125	2125	2030	2765	1495	2130	2063.49	0.76	-49363	1185	2203	2166	2123	2086	2043	2185	2105	395	635	500	1270	5	1	78501937	1625	-4.00	3.44	12	0.12	-518.00	601.00	5950	20230417	-65.21	625	20221207	231.20	5950	-65.21	20230417	1240	66.94	20230102	5950	-65.21	20230417	1005	105.97	20221213	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
114	20231208	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	5	2	0.24	971724795	457049	75.31	2125	2160	2080	2760	1490	2125	2126.04	0.76	0	47061	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1672	-4.11	3.54	12	0.58	-518.00	601.00	5950	20230417	-64.20	606	20221206	251.49	5950	-64.20	20230417	1240	71.77	20230102	5950	-64.20	20230417	632	237.03	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
115	20231208	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	10	2	0.47	926340175	435770	71.80	2125	2160	2080	2760	1490	2125	2125.75	0.76	0	46842	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1676	-4.12	3.55	12	0.56	-518.00	601.00	5950	20230417	-64.12	606	20221206	252.31	5950	-64.12	20230417	1240	72.18	20230102	5950	-64.12	20230417	632	237.82	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
116	20231208	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	0	3	0.00	681165375	320739	52.85	2125	2160	2080	2760	1490	2125	2123.74	0.76	0	12322	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1668	-4.10	3.54	12	0.41	-518.00	601.00	5950	20230417	-64.29	606	20221206	250.66	5950	-64.29	20230417	1240	71.37	20230102	5950	-64.29	20230417	632	236.23	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
117	20231208	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	10	2	0.47	591238640	278312	45.86	2125	2160	2080	2760	1490	2125	2124.37	0.76	0	13825	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1676	-4.12	3.55	12	0.35	-518.00	601.00	5950	20230417	-64.12	606	20221206	252.31	5950	-64.12	20230417	1240	72.18	20230102	5950	-64.12	20230417	632	237.82	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
118	20231208	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	25	2	1.18	435976820	205631	33.88	2125	2160	2080	2760	1490	2125	2120.19	0.76	0	10237	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1688	-4.15	3.58	12	0.26	-518.00	601.00	5950	20230417	-63.87	606	20221206	254.79	5950	-63.87	20230417	1240	73.39	20230102	5950	-63.87	20230417	632	240.19	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
119	20231208	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-10	5	-0.47	337017840	159226	26.23	2125	2160	2080	2760	1490	2125	2116.60	0.76	0	1218	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1660	-4.08	3.52	12	0.20	-518.00	601.00	5950	20230417	-64.45	606	20221206	249.01	5950	-64.45	20230417	1240	70.56	20230102	5950	-64.45	20230417	632	234.65	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
120	20231208	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	5	2	0.24	175406900	83246	13.72	2125	2135	2080	2760	1490	2125	2107.09	0.76	0	8498	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1672	-4.11	3.54	12	0.11	-518.00	601.00	5950	20230417	-64.20	606	20221206	251.49	5950	-64.20	20230417	1240	71.77	20230102	5950	-64.20	20230417	632	237.03	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
121	20231208	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-20	5	-0.94	12324310	5854	0.96	2125	2125	2100	2760	1490	2125	2105.27	0.76	0	1430	2215	2170	2095	2050	1975	2192	2072	395	635	500	1270	5	1	78501937	1652	-4.06	3.50	12	0.01	-518.00	601.00	5950	20230417	-64.62	606	20221206	247.36	5950	-64.62	20230417	1240	69.76	20230102	5950	-64.62	20230417	632	233.07	20221208	0.00	N	051980	500	395 억		595118	N	N	0	N	00	N
122	20231207	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-5	5	-0.23	1252018095	603416	102.55	2095	2140	2020	2765	1495	2130	2074.59	0.81	0	-53646	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1668	-4.10	3.54	12	0.77	-518.00	601.00	5950	20230417	-64.29	600	20221205	254.17	5950	-64.29	20230417	1240	71.37	20230102	5950	-64.29	20230417	625	240.00	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
123	20231207	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-25	5	-1.17	1103162820	533197	90.61	2095	2140	2020	2765	1495	2130	2068.96	0.81	0	-49693	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1652	-4.06	3.50	12	0.68	-518.00	601.00	5950	20230417	-64.62	600	20221205	250.83	5950	-64.62	20230417	1240	69.76	20230102	5950	-64.62	20230417	625	236.80	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
124	20231207	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	0	3	0.00	1004964800	486425	82.67	2095	2140	2020	2765	1495	2130	2066.02	0.81	0	-44403	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1672	-4.11	3.54	12	0.62	-518.00	601.00	5950	20230417	-64.20	600	20221205	255.00	5950	-64.20	20230417	1240	71.77	20230102	5950	-64.20	20230417	625	240.80	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
125	20231207	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-70	5	-3.29	741436330	361252	61.39	2095	2100	2020	2765	1495	2130	2052.41	0.81	0	-46041	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1617	-3.98	3.43	12	0.46	-518.00	601.00	5950	20230417	-65.38	600	20221205	243.33	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	625	229.60	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
126	20231207	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-55	5	-2.58	654562960	319041	54.22	2095	2100	2020	2765	1495	2130	2051.66	0.81	0	-48538	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1629	-4.01	3.45	12	0.41	-518.00	601.00	5950	20230417	-65.13	600	20221205	245.83	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	625	232.00	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
127	20231207	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-85	5	-3.99	579378560	282397	47.99	2095	2100	2020	2765	1495	2130	2051.65	0.81	0	-48442	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1605	-3.95	3.40	12	0.36	-518.00	601.00	5950	20230417	-65.63	600	20221205	240.83	5950	-65.63	20230417	1240	64.92	20230102	5950	-65.63	20230417	625	227.20	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
128	20231207	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-70	5	-3.29	411359010	199994	33.99	2095	2100	2025	2765	1495	2130	2056.86	0.81	0	-43601	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1617	-3.98	3.43	12	0.25	-518.00	601.00	5950	20230417	-65.38	600	20221205	243.33	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	625	229.60	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
129	20231207	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-40	5	-1.88	61121350	29322	4.98	2095	2100	2065	2765	1495	2130	2084.49	0.81	0	-4985	2241	2185	2074	2018	1907	2213	2046	395	635	500	1270	5	1	78501937	1641	-4.03	3.48	12	0.04	-518.00	601.00	5950	20230417	-64.87	600	20221205	248.33	5950	-64.87	20230417	1240	68.55	20230102	5950	-64.87	20230417	625	234.40	20221207	0.00	N	051980	500	395 억		636311	N	N	0	N	00	N
130	20231206	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	153	2	7.74	1182819075	582632	62.71	1999	2130	1963	2570	1384	1977	2029.52	0.83	0	-24989	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	5	1	78501937	1672	-4.11	3.54	12	0.74	-518.00	601.00	5950	20230417	-64.20	600	20221202	255.00	5950	-64.20	20230417	1240	71.77	20230102	5950	-64.20	20230417	606	251.49	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
131	20231206	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	123	2	6.22	997766460	495102	53.29	1999	2100	1963	2570	1384	1977	2015.27	0.83	0	-20520	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	5	1	78501937	1649	-4.05	3.49	12	0.63	-518.00	601.00	5950	20230417	-64.71	600	20221202	250.00	5950	-64.71	20230417	1240	69.35	20230102	5950	-64.71	20230417	606	246.53	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
132	20231206	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	33	2	1.67	753870200	376839	40.56	1999	2035	1963	2570	1384	1977	2000.51	0.83	0	-12043	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	5	1	78501937	1578	-3.88	3.34	12	0.48	-518.00	601.00	5950	20230417	-66.22	600	20221202	235.00	5950	-66.22	20230417	1240	62.10	20230102	5950	-66.22	20230417	606	231.68	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
133	20231206	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	38	2	1.92	688713774	344415	37.07	1999	2035	1963	2570	1384	1977	1999.66	0.83	0	-11432	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	5	1	78501937	1582	-3.89	3.35	12	0.44	-518.00	601.00	5950	20230417	-66.13	600	20221202	235.83	5950	-66.13	20230417	1240	62.50	20230102	5950	-66.13	20230417	606	232.51	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
134	20231206	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	33	2	1.67	654501689	327452	35.24	1999	2035	1963	2570	1384	1977	1998.77	0.83	0	-7260	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	5	1	78501937	1578	-3.88	3.34	12	0.42	-518.00	601.00	5950	20230417	-66.22	600	20221202	235.00	5950	-66.22	20230417	1240	62.10	20230102	5950	-66.22	20230417	606	231.68	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
135	20231206	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	48	2	2.43	531171729	266253	28.66	1999	2035	1963	2570	1384	1977	1994.99	0.83	0	-8655	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	5	1	78501937	1590	-3.91	3.37	12	0.34	-518.00	601.00	5950	20230417	-65.97	600	20221202	237.50	5950	-65.97	20230417	1240	63.31	20230102	5950	-65.97	20230417	606	234.16	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
136	20231206	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	23	2	1.16	345954758	174135	18.74	1999	2015	1963	2570	1384	1977	1986.70	0.83	0	-18371	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	5	1	78501937	1570	-3.86	3.33	12	0.22	-518.00	601.00	5950	20230417	-66.39	600	20221202	233.33	5950	-66.39	20230417	1240	61.29	20230102	5950	-66.39	20230417	606	230.03	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
137	20231206	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-6	5	-0.30	55090834	27764	2.99	1999	2000	1971	2570	1384	1977	1984.25	0.83	0	-19263	2229	2103	2014	1888	1799	2058	1843	395	593	500	1180	1	1	78501937	1547	-3.81	3.28	12	0.04	-518.00	601.00	5950	20230417	-66.87	600	20221202	228.50	5950	-66.87	20230417	1240	58.95	20230102	5950	-66.87	20230417	606	225.25	20221206	0.00	N	051980	500	395 억		650185	N	N	0	N	00	N
138	20231205	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-103	5	-4.95	1880032300	921593	42.43	2040	2140	1925	2700	1460	2080	2039.99	0.82	0	-21424	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	1	1	78501937	1552	-3.82	3.29	12	1.17	-518.00	601.00	5950	20230417	-66.77	600	20221202	229.50	5950	-66.77	20230417	1240	59.44	20230102	5950	-66.77	20230417	600	229.50	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
139	20231205	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	-125	5	-6.01	1813808364	887892	40.88	2040	2140	1925	2700	1460	2080	2042.83	0.82	0	-7344	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	1	1	78501937	1535	-3.77	3.25	12	1.13	-518.00	601.00	5950	20230417	-67.14	600	20221202	225.83	5950	-67.14	20230417	1240	57.66	20230102	5950	-67.14	20230417	600	225.83	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
140	20231205	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-80	5	-3.85	1302635475	627378	28.88	2040	2140	2000	2700	1460	2080	2076.32	0.82	0	-83006	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	5	1	78501937	1570	-3.86	3.33	12	0.80	-518.00	601.00	5950	20230417	-66.39	600	20221202	233.33	5950	-66.39	20230417	1240	61.29	20230102	5950	-66.39	20230417	600	233.33	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
141	20231205	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-20	5	-0.96	1088156900	521235	24.00	2040	2140	2030	2700	1460	2080	2087.65	0.82	0	-65630	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	5	1	78501937	1617	-3.98	3.43	12	0.66	-518.00	601.00	5950	20230417	-65.38	600	20221202	243.33	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	600	243.33	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
142	20231205	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-5	5	-0.24	964085765	460900	21.22	2040	2140	2030	2700	1460	2080	2091.75	0.82	0	-63375	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	5	1	78501937	1629	-4.01	3.45	12	0.59	-518.00	601.00	5950	20230417	-65.13	600	20221202	245.83	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	600	245.83	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
143	20231205	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	15	2	0.72	904263145	432127	19.90	2040	2140	2030	2700	1460	2080	2092.59	0.82	0	-61540	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	5	1	78501937	1645	-4.04	3.49	12	0.55	-518.00	601.00	5950	20230417	-64.79	600	20221202	249.17	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	600	249.17	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
144	20231205	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	15	2	0.72	762892590	364603	16.79	2040	2140	2030	2700	1460	2080	2092.39	0.82	0	-62641	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	5	1	78501937	1645	-4.04	3.49	12	0.46	-518.00	601.00	5950	20230417	-64.79	600	20221202	249.17	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	600	249.17	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
145	20231205	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-5	5	-0.24	67448650	32997	1.52	2040	2075	2030	2700	1460	2080	2044.08	0.82	0	323	2336	2207	2111	1982	1886	2272	2047	395	620	500	1240	5	1	78501937	1629	-4.01	3.45	12	0.04	-518.00	601.00	5950	20230417	-65.13	600	20221202	245.83	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	600	245.83	20221205	0.00	N	051980	500	395 억		644206	N	N	0	N	00	N
146	20231204	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	130	2	6.67	4584145235	2166022	287.83	2020	2240	2015	2535	1365	1950	2116.41	0.71	0	131481	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1633	-4.02	3.46	12	2.76	-518.00	601.00	5950	20230417	-65.04	600	20221202	246.67	5950	-65.04	20230417	1240	67.74	20230102	5950	-65.04	20230417	600	246.67	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
147	20231204	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	115	2	5.90	4490917485	2121057	281.85	2020	2240	2015	2535	1365	1950	2117.30	0.71	0	139159	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1621	-3.99	3.44	12	2.70	-518.00	601.00	5950	20230417	-65.29	600	20221202	244.17	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	600	244.17	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
148	20231204	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	115	2	5.90	4270187565	2014428	267.68	2020	2240	2015	2535	1365	1950	2119.80	0.71	0	136022	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1621	-3.99	3.44	12	2.57	-518.00	601.00	5950	20230417	-65.29	600	20221202	244.17	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	600	244.17	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
149	20231204	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	120	2	6.15	3930980195	1848937	245.69	2020	2240	2015	2535	1365	1950	2126.08	0.71	0	136443	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1625	-4.00	3.44	12	2.36	-518.00	601.00	5950	20230417	-65.21	600	20221202	245.00	5950	-65.21	20230417	1240	66.94	20230102	5950	-65.21	20230417	600	245.00	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
150	20231204	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	145	2	7.44	3834244585	1802424	239.51	2020	2240	2015	2535	1365	1950	2127.27	0.71	0	137429	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1645	-4.04	3.49	12	2.30	-518.00	601.00	5950	20230417	-64.79	600	20221202	249.17	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	600	249.17	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
151	20231204	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	165	2	8.46	3688768145	1733179	230.31	2020	2240	2015	2535	1365	1950	2128.32	0.71	0	135646	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1660	-4.08	3.52	12	2.21	-518.00	601.00	5950	20230417	-64.45	600	20221202	252.50	5950	-64.45	20230417	1240	70.56	20230102	5950	-64.45	20230417	600	252.50	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
152	20231204	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	195	2	10.00	3053034415	1428117	189.77	2020	2240	2015	2535	1365	1950	2137.80	0.71	0	182406	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1684	-4.14	3.57	12	1.82	-518.00	601.00	5950	20230417	-63.95	600	20221202	257.50	5950	-63.95	20230417	1240	72.98	20230102	5950	-63.95	20230417	600	257.50	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
153	20231204	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	120	2	6.15	265589895	128687	17.10	2020	2140	2020	2535	1365	1950	2063.84	0.71	0	-8591	2119	2034	1955	1870	1791	2077	1913	395	585	500	1170	5	1	78501937	1625	-4.00	3.44	12	0.16	-518.00	601.00	5950	20230417	-65.21	600	20221202	245.00	5950	-65.21	20230417	1240	66.94	20230102	5950	-65.21	20230417	600	245.00	20221205	0.00	N	051980	500	395 억		558766	N	N	0	N	00	N
154	20231201	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	51	2	2.69	1481420289	751827	106.39	1898	2040	1876	2465	1330	1899	1970.44	0.75	0	-33358	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1531	-3.76	3.24	12	0.96	-518.00	601.00	5950	20230417	-67.23	570	20221129	242.11	5950	-67.23	20230417	1240	57.26	20230102	5950	-67.23	20230417	600	225.00	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N
155	20231201	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	45	2	2.37	1409472789	714854	101.16	1898	2040	1876	2465	1330	1899	1971.69	0.75	0	-30339	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1526	-3.75	3.23	12	0.91	-518.00	601.00	5950	20230417	-67.33	570	20221129	241.05	5950	-67.33	20230417	1240	56.77	20230102	5950	-67.33	20230417	600	224.00	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N
156	20231201	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	62	2	3.26	1349612563	684090	96.80	1898	2040	1876	2465	1330	1899	1972.86	0.75	0	-17220	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1539	-3.79	3.26	12	0.87	-518.00	601.00	5950	20230417	-67.04	570	20221129	244.04	5950	-67.04	20230417	1240	58.15	20230102	5950	-67.04	20230417	600	226.83	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N
157	20231201	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	78	2	4.11	1241107599	628658	88.96	1898	2040	1876	2465	1330	1899	1974.22	0.75	0	-1703	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1552	-3.82	3.29	12	0.80	-518.00	601.00	5950	20230417	-66.77	570	20221129	246.84	5950	-66.77	20230417	1240	59.44	20230102	5950	-66.77	20230417	600	229.50	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N
158	20231201	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	81	2	4.27	1177846789	596634	84.43	1898	2040	1876	2465	1330	1899	1974.15	0.75	0	3056	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1554	-3.82	3.29	12	0.76	-518.00	601.00	5950	20230417	-66.72	570	20221129	247.37	5950	-66.72	20230417	1240	59.68	20230102	5950	-66.72	20230417	600	230.00	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N
159	20231201	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1988	89	2	4.69	1070529857	542380	76.75	1898	2040	1876	2465	1330	1899	1973.76	0.75	0	18182	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1561	-3.84	3.31	12	0.69	-518.00	601.00	5950	20230417	-66.59	570	20221129	248.77	5950	-66.59	20230417	1240	60.32	20230102	5950	-66.59	20230417	600	231.33	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N
160	20231201	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	95	2	5.00	917631150	465633	65.89	1898	2040	1876	2465	1330	1899	1970.72	0.75	0	21301	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1565	-3.85	3.32	12	0.59	-518.00	601.00	5950	20230417	-66.49	570	20221129	249.82	5950	-66.49	20230417	1240	60.81	20230102	5950	-66.49	20230417	600	232.33	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N
161	20231201	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	5	2	0.26	44337326	23262	3.29	1898	1936	1895	2465	1330	1899	1906.00	0.75	0	-1652	2063	1980	1937	1854	1811	1959	1833	395	566	500	1130	1	1	78501937	1495	-3.68	3.17	12	0.03	-518.00	601.00	5950	20230417	-68.00	570	20221129	234.04	5950	-68.00	20230417	1240	53.55	20230102	5950	-68.00	20230417	600	217.33	20221202	0.00	N	051980	500	395 억		588741	N	N	0	N	00	N