KissMeData/221980/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	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
3	20231229	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
4	20231229	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
5	20231229	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
6	20231229	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
7	20231229	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
8	20231229	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
9	20231229	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	1	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
10	20231228	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-140	5	-1.13	72690340	5909	282.05	12440	12440	12210	16170	8710	12440	12301.63	1.15	0	1	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.15	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
11	20231228	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-150	5	-1.21	63655750	5174	246.97	12440	12440	12210	16170	8710	12440	12303.01	1.15	0	9	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.13	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	16500	-25.52	20230622	11280	8.95	20231101	16500	-25.52	20230622	11280	8.95	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
12	20231228	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-150	5	-1.21	36861420	2990	142.72	12440	12440	12230	16170	8710	12440	12328.23	1.15	0	0	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	496	6.08	0.50	12	0.07	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	16500	-25.52	20230622	11280	8.95	20231101	16500	-25.52	20230622	11280	8.95	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
13	20231228	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-130	5	-1.05	35286600	2862	136.61	12440	12440	12230	16170	8710	12440	12329.35	1.15	0	0	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	497	6.09	0.50	12	0.07	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	16500	-25.39	20230622	11280	9.13	20231101	16500	-25.39	20230622	11280	9.13	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
14	20231228	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-70	5	-0.56	21637370	1753	83.68	12440	12440	12230	16170	8710	12440	12343.05	1.15	0	8	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	499	6.11	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	16500	-25.03	20230622	11280	9.66	20231101	16500	-25.03	20230622	11280	9.66	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
15	20231228	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-130	5	-1.05	20330480	1647	78.62	12440	12440	12230	16170	8710	12440	12343.95	1.15	0	8	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	497	6.09	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	16500	-25.39	20230622	11280	9.13	20231101	16500	-25.39	20230622	11280	9.13	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
16	20231228	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	8986650	727	34.70	12440	12440	12230	16170	8710	12440	12361.28	1.15	0	0	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	502	6.15	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.61	11280	20231101	10.28	16500	-24.61	20230622	11280	10.28	20231101	16500	-24.61	20230622	11280	10.28	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
17	20231228	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	49760	4	0.19	12440	12440	12440	16170	8710	12440	12440.00	1.15	0	0	12646	12542	12456	12352	12266	12595	12405	20	3730	500	8700	10	1	4034800	502	6.15	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.61	11280	20231101	10.28	16500	-24.61	20230622	11280	10.28	20231101	16500	-24.61	20230622	11280	10.28	20231101	0.86	N	221980	500	20 억		46517	N	N	0	N	00	N
18	20231227	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	-110	5	-0.88	25999110	2095	59.65	12370	12560	12370	16310	8790	12550	12410.08	1.15	0	-25	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	502	6.15	0.51	12	0.05	2023.00	24621.00	16500	20230622	-24.61	11280	20231101	10.28	16500	-24.61	20230622	11280	10.28	20231101	16500	-24.61	20230622	11280	10.28	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
19	20231227	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-130	5	-1.04	23764530	1915	54.53	12370	12560	12370	16310	8790	12550	12409.68	1.15	0	-5	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	501	6.14	0.50	12	0.05	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	16500	-24.73	20230622	11280	10.11	20231101	16500	-24.73	20230622	11280	10.11	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
20	20231227	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-50	5	-0.40	22943110	1849	52.65	12370	12560	12370	16310	8790	12550	12408.39	1.15	0	-5	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	504	6.18	0.51	12	0.05	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	16500	-24.24	20230622	11280	10.82	20231101	16500	-24.24	20230622	11280	10.82	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
21	20231227	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	-100	5	-0.80	17533940	1414	40.26	12370	12560	12370	16310	8790	12550	12400.24	1.15	0	-2	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	502	6.15	0.51	12	0.04	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	16500	-24.55	20230622	11280	10.37	20231101	16500	-24.55	20230622	11280	10.37	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
22	20231227	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	-100	5	-0.80	13264510	1071	30.50	12370	12560	12370	16310	8790	12550	12385.16	1.15	0	-2	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	502	6.15	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	16500	-24.55	20230622	11280	10.37	20231101	16500	-24.55	20230622	11280	10.37	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
23	20231227	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	-100	5	-0.80	12855060	1038	29.56	12370	12560	12370	16310	8790	12550	12384.45	1.15	0	-2	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	502	6.15	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	16500	-24.55	20230622	11280	10.37	20231101	16500	-24.55	20230622	11280	10.37	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
24	20231227	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-60	5	-0.48	4257660	344	9.79	12370	12560	12370	16310	8790	12550	12376.92	1.15	0	-2	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	504	6.17	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	16500	-24.30	20230622	11280	10.73	20231101	16500	-24.30	20230622	11280	10.73	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
25	20231227	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	10	2	0.08	3587830	290	8.26	12370	12560	12370	16310	8790	12550	12371.83	1.15	0	-1	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	507	6.21	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.88	11280	20231101	11.35	16500	-23.88	20230622	11280	11.35	20231101	16500	-23.88	20230622	11280	11.35	20231101	0.87	N	221980	500	20 억		46542	N	N	0	N	00	N
26	20231226	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	0	3	0.00	43804390	3490	300.86	12560	12640	12530	16310	8790	12550	12551.40	1.15	0	61	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	506	6.20	0.51	12	0.09	2023.00	24621.00	16500	20230622	-23.94	11280	20231101	11.26	16500	-23.94	20230622	11280	11.26	20231101	16500	-23.94	20230622	11280	11.26	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
27	20231226	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	0	3	0.00	39837790	3174	273.62	12560	12640	12530	16310	8790	12550	12551.29	1.15	0	61	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	506	6.20	0.51	12	0.08	2023.00	24621.00	16500	20230622	-23.94	11280	20231101	11.26	16500	-23.94	20230622	11280	11.26	20231101	16500	-23.94	20230622	11280	11.26	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
28	20231226	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	10	2	0.08	31413680	2502	215.69	12560	12640	12530	16310	8790	12550	12555.43	1.15	0	-18	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	507	6.21	0.51	12	0.06	2023.00	24621.00	16500	20230622	-23.88	11280	20231101	11.35	16500	-23.88	20230622	11280	11.35	20231101	16500	-23.88	20230622	11280	11.35	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
29	20231226	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	20	2	0.16	17547470	1397	120.43	12560	12640	12530	16310	8790	12550	12560.82	1.15	0	-17	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	507	6.21	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.82	11280	20231101	11.44	16500	-23.82	20230622	11280	11.44	20231101	16500	-23.82	20230622	11280	11.44	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
30	20231226	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	40	2	0.32	15522230	1236	106.55	12560	12640	12530	16310	8790	12550	12558.44	1.15	0	-17	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	508	6.22	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	16500	-23.70	20230622	11280	11.61	20231101	16500	-23.70	20230622	11280	11.61	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
31	20231226	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	10	2	0.08	12481780	994	85.69	12560	12640	12530	16310	8790	12550	12557.12	1.15	0	-17	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	507	6.21	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.88	11280	20231101	11.35	16500	-23.88	20230622	11280	11.35	20231101	16500	-23.88	20230622	11280	11.35	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
32	20231226	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	0	3	0.00	7800230	621	53.53	12560	12640	12530	16310	8790	12550	12560.76	1.15	0	-15	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	506	6.20	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.94	11280	20231101	11.26	16500	-23.94	20230622	11280	11.26	20231101	16500	-23.94	20230622	11280	11.26	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
33	20231226	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	90	2	0.72	2135480	170	14.66	12560	12640	12560	16310	8790	12550	12561.65	1.15	0	0	12683	12616	12573	12506	12463	12595	12485	20	3760	500	8780	10	1	4034800	510	6.25	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.39	11280	20231101	12.06	16500	-23.39	20230622	11280	12.06	20231101	16500	-23.39	20230622	11280	12.06	20231101	0.93	N	221980	500	20 억		46560	N	N	0	N	00	N
34	20231222	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-30	5	-0.24	14561470	1157	15.25	12570	12640	12530	16350	8810	12580	12585.54	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	506	6.20	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.94	11280	20231101	11.26	16500	-23.94	20230622	11280	11.26	20231101	16500	-23.94	20230622	11280	11.26	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
35	20231222	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-10	5	-0.08	12854570	1021	13.46	12570	12640	12530	16350	8810	12580	12590.18	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	507	6.21	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.82	11280	20231101	11.44	16500	-23.82	20230622	11280	11.44	20231101	16500	-23.82	20230622	11280	11.44	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
36	20231222	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-30	5	-0.24	11687430	928	12.23	12570	12640	12550	16350	8810	12580	12594.21	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	506	6.20	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.94	11280	20231101	11.26	16500	-23.94	20230622	11280	11.26	20231101	16500	-23.94	20230622	11280	11.26	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
37	20231222	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	20	2	0.16	8459250	671	8.85	12570	12640	12550	16350	8810	12580	12606.93	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	508	6.23	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	16500	-23.64	20230622	11280	11.70	20231101	16500	-23.64	20230622	11280	11.70	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
38	20231222	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	20	2	0.16	7439030	590	7.78	12570	12640	12570	16350	8810	12580	12608.53	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	508	6.23	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	16500	-23.64	20230622	11280	11.70	20231101	16500	-23.64	20230622	11280	11.70	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
39	20231222	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	20	2	0.16	6595050	523	6.89	12570	12640	12570	16350	8810	12580	12610.04	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	508	6.23	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	16500	-23.64	20230622	11280	11.70	20231101	16500	-23.64	20230622	11280	11.70	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
40	20231222	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	40	2	0.32	2252870	179	2.36	12570	12630	12570	16350	8810	12580	12585.87	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	509	6.24	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.52	11280	20231101	11.88	16500	-23.52	20230622	11280	11.88	20231101	16500	-23.52	20230622	11280	11.88	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
41	20231222	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	0	3	0.00	1156730	92	1.21	12570	12580	12570	16350	8810	12580	12573.15	1.15	0	0	12746	12662	12566	12482	12386	12705	12525	20	3770	500	8800	10	1	4034800	508	6.22	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.76	11280	20231101	11.52	16500	-23.76	20230622	11280	11.52	20231101	16500	-23.76	20230622	11280	11.52	20231101	0.88	N	221980	500	20 억		46560	N	N	0	N	00	N
42	20231221	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	40	2	0.32	95177490	7586	207.84	12500	12650	12470	16300	8780	12540	12546.47	1.15	0	-4	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	508	6.22	0.51	12	0.19	2023.00	24621.00	16500	20230622	-23.76	11280	20231101	11.52	16500	-23.76	20230622	11280	11.52	20231101	16500	-23.76	20230622	11280	11.52	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
43	20231221	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	50	2	0.40	91637640	7303	200.08	12500	12650	12470	16300	8780	12540	12547.94	1.15	0	-4	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	508	6.22	0.51	12	0.18	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	16500	-23.70	20230622	11280	11.61	20231101	16500	-23.70	20230622	11280	11.61	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
44	20231221	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-20	5	-0.16	81216130	6470	177.26	12500	12650	12470	16300	8780	12540	12552.72	1.15	0	-4	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	505	6.19	0.51	12	0.16	2023.00	24621.00	16500	20230622	-24.12	11280	20231101	10.99	16500	-24.12	20230622	11280	10.99	20231101	16500	-24.12	20230622	11280	10.99	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
45	20231221	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-10	5	-0.08	63669770	5067	138.82	12500	12650	12470	16300	8780	12540	12565.58	1.15	0	-4	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	506	6.19	0.51	12	0.13	2023.00	24621.00	16500	20230622	-24.06	11280	20231101	11.08	16500	-24.06	20230622	11280	11.08	20231101	16500	-24.06	20230622	11280	11.08	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
46	20231221	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	0	3	0.00	53876480	4284	117.37	12500	12650	12470	16300	8780	12540	12576.21	1.15	0	-4	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	506	6.20	0.51	12	0.11	2023.00	24621.00	16500	20230622	-24.00	11280	20231101	11.17	16500	-24.00	20230622	11280	11.17	20231101	16500	-24.00	20230622	11280	11.17	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
47	20231221	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-70	5	-0.56	53263380	4235	116.03	12500	12650	12470	16300	8780	12540	12576.95	1.15	0	-4	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	503	6.16	0.51	12	0.10	2023.00	24621.00	16500	20230622	-24.42	11280	20231101	10.55	16500	-24.42	20230622	11280	10.55	20231101	16500	-24.42	20230622	11280	10.55	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
48	20231221	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-20	5	-0.16	43524360	3458	94.74	12500	12650	12490	16300	8780	12540	12586.57	1.15	0	-4	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	505	6.19	0.51	12	0.09	2023.00	24621.00	16500	20230622	-24.12	11280	20231101	10.99	16500	-24.12	20230622	11280	10.99	20231101	16500	-24.12	20230622	11280	10.99	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
49	20231221	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-40	5	-0.32	11301140	904	24.77	12500	12520	12500	16300	8780	12540	12501.26	1.15	0	0	12653	12596	12483	12426	12313	12625	12455	20	3760	500	8770	10	1	4034800	504	6.18	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	16500	-24.24	20230622	11280	10.82	20231101	16500	-24.24	20230622	11280	10.82	20231101	0.92	N	221980	500	20 억		46564	N	N	0	N	00	N
50	20231220	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	170	2	1.37	45614800	3650	205.17	12370	12540	12370	16080	8660	12370	12497.21	1.15	0	13	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	506	6.20	0.51	12	0.09	2023.00	24621.00	16500	20230622	-24.00	11280	20231101	11.17	16500	-24.00	20230622	11280	11.17	20231101	16500	-24.00	20230622	11280	11.17	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
51	20231220	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	170	2	1.37	42141220	3373	189.60	12370	12540	12370	16080	8660	12370	12493.69	1.15	0	13	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	506	6.20	0.51	12	0.08	2023.00	24621.00	16500	20230622	-24.00	11280	20231101	11.17	16500	-24.00	20230622	11280	11.17	20231101	16500	-24.00	20230622	11280	11.17	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
52	20231220	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	90	2	0.73	9870400	793	44.58	12370	12500	12370	16080	8660	12370	12446.91	1.15	0	13	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	503	6.16	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	16500	-24.48	20230622	11280	10.46	20231101	16500	-24.48	20230622	11280	10.46	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
53	20231220	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	80	2	0.65	5075090	408	22.93	12370	12500	12370	16080	8660	12370	12438.95	1.15	0	12	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	502	6.15	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	16500	-24.55	20230622	11280	10.37	20231101	16500	-24.55	20230622	11280	10.37	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
54	20231220	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	80	2	0.65	5037740	405	22.77	12370	12500	12370	16080	8660	12370	12438.86	1.15	0	12	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	502	6.15	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	16500	-24.55	20230622	11280	10.37	20231101	16500	-24.55	20230622	11280	10.37	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
55	20231220	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	100	2	0.81	4501970	362	20.35	12370	12500	12370	16080	8660	12370	12436.38	1.15	0	11	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	503	6.16	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.42	11280	20231101	10.55	16500	-24.42	20230622	11280	10.55	20231101	16500	-24.42	20230622	11280	10.55	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
56	20231220	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	70	2	0.57	4067400	327	18.38	12370	12500	12370	16080	8660	12370	12438.53	1.15	0	10	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	502	6.15	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.61	11280	20231101	10.28	16500	-24.61	20230622	11280	10.28	20231101	16500	-24.61	20230622	11280	10.28	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
57	20231220	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	0	3	0.00	457690	37	2.08	12370	12370	12370	16080	8660	12370	12370.00	1.15	0	0	12563	12466	12373	12276	12183	12515	12325	20	3710	500	8650	10	1	4034800	499	6.11	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	16500	-25.03	20230622	11280	9.66	20231101	16500	-25.03	20230622	11280	9.66	20231101	1.27	N	221980	500	20 억		46551	N	N	0	N	00	N
58	20231219	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	90	2	0.73	21847100	1760	77.06	12280	12470	12280	15960	8600	12280	12413.12	1.15	0	2	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	499	6.11	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	16500	-25.03	20230622	11280	9.66	20231101	16500	-25.03	20230622	11280	9.66	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
59	20231219	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	100	2	0.81	20732650	1670	73.12	12280	12470	12280	15960	8600	12280	12414.76	1.15	0	2	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	500	6.12	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	16500	-24.97	20230622	11280	9.75	20231101	16500	-24.97	20230622	11280	9.75	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
60	20231219	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	120	2	0.98	18931380	1525	66.77	12280	12470	12280	15960	8600	12280	12414.02	1.15	0	2	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	500	6.13	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	16500	-24.85	20230622	11280	9.93	20231101	16500	-24.85	20230622	11280	9.93	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
61	20231219	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	80	2	0.65	16223630	1306	57.18	12280	12470	12280	15960	8600	12280	12422.38	1.15	0	0	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	499	6.11	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	16500	-25.09	20230622	11280	9.57	20231101	16500	-25.09	20230622	11280	9.57	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
62	20231219	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	110	2	0.90	1476880	120	5.25	12280	12420	12280	15960	8600	12280	12307.33	1.15	0	0	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	500	6.12	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.91	11280	20231101	9.84	16500	-24.91	20230622	11280	9.84	20231101	16500	-24.91	20230622	11280	9.84	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
63	20231219	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	110	2	0.90	1476880	120	5.25	12280	12420	12280	15960	8600	12280	12307.33	1.15	0	0	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	500	6.12	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.91	11280	20231101	9.84	16500	-24.91	20230622	11280	9.84	20231101	16500	-24.91	20230622	11280	9.84	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
64	20231219	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	120	2	0.98	860420	70	3.06	12280	12420	12280	15960	8600	12280	12291.71	1.15	0	0	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	500	6.13	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	16500	-24.85	20230622	11280	9.93	20231101	16500	-24.85	20230622	11280	9.93	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
65	20231219	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	0	3	0.00	736800	60	2.63	12280	12280	12280	15960	8600	12280	12280.00	1.15	0	0	12533	12406	12303	12176	12073	12355	12125	20	3680	500	8590	10	1	4034800	495	6.07	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.58	11280	20231101	8.87	16500	-25.58	20230622	11280	8.87	20231101	16500	-25.58	20230622	11280	8.87	20231101	1.25	N	221980	500	20 억		46549	N	N	0	N	00	N
66	20231218	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-120	5	-0.97	28133190	2282	60.92	12350	12430	12200	16120	8680	12400	12328.30	1.15	0	0	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	495	6.07	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.58	11280	20231101	8.87	16500	-25.58	20230622	11280	8.87	20231101	16500	-25.58	20230622	11280	8.87	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
67	20231218	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-10	5	-0.08	19129530	1549	41.35	12350	12430	12200	16120	8680	12400	12349.60	1.15	0	228	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	500	6.12	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.91	11280	20231101	9.84	16500	-24.91	20230622	11280	9.84	20231101	16500	-24.91	20230622	11280	9.84	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
68	20231218	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	0	3	0.00	12706650	1028	27.44	12350	12430	12200	16120	8680	12400	12360.55	1.15	0	0	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	500	6.13	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	16500	-24.85	20230622	11280	9.93	20231101	16500	-24.85	20230622	11280	9.93	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
69	20231218	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	20	2	0.16	11528610	933	24.91	12350	12430	12200	16120	8680	12400	12356.50	1.15	0	0	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	501	6.14	0.50	12	0.02	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	16500	-24.73	20230622	11280	10.11	20231101	16500	-24.73	20230622	11280	10.11	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
70	20231218	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	20	2	0.16	10573020	856	22.85	12350	12430	12200	16120	8680	12400	12351.66	1.15	0	0	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	501	6.14	0.50	12	0.02	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	16500	-24.73	20230622	11280	10.11	20231101	16500	-24.73	20230622	11280	10.11	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
71	20231218	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-10	5	-0.08	5884610	478	12.76	12350	12410	12200	16120	8680	12400	12310.90	1.15	0	0	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	500	6.12	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.91	11280	20231101	9.84	16500	-24.91	20230622	11280	9.84	20231101	16500	-24.91	20230622	11280	9.84	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
72	20231218	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-70	5	-0.56	5723640	465	12.41	12350	12410	12200	16120	8680	12400	12308.90	1.15	0	0	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	497	6.09	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.27	11280	20231101	9.31	16500	-25.27	20230622	11280	9.31	20231101	16500	-25.27	20230622	11280	9.31	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
73	20231218	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-130	5	-1.05	3968250	323	8.62	12350	12350	12200	16120	8680	12400	12285.60	1.15	0	0	12540	12470	12360	12290	12180	12505	12325	20	3720	500	8680	10	1	4034800	495	6.07	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.64	11280	20231101	8.78	16500	-25.64	20230622	11280	8.78	20231101	16500	-25.64	20230622	11280	8.78	20231101	1.26	N	221980	500	20 억		46549	N	N	0	N	00	N
74	20231215	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	70	2	0.57	46326230	3746	324.89	12330	12430	12250	16020	8640	12330	12366.85	1.15	0	-11	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	500	6.13	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	16500	-24.85	20230622	11280	9.93	20231101	16500	-24.85	20230622	11280	9.93	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
75	20231215	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	30	2	0.24	45892470	3711	321.86	12330	12430	12250	16020	8640	12330	12366.60	1.15	0	-11	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	499	6.11	0.50	12	0.09	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	16500	-25.09	20230622	11280	9.57	20231101	16500	-25.09	20230622	11280	9.57	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
76	20231215	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	90	2	0.73	45744110	3699	320.82	12330	12430	12250	16020	8640	12330	12366.62	1.15	0	-11	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	501	6.14	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	16500	-24.73	20230622	11280	10.11	20231101	16500	-24.73	20230622	11280	10.11	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
77	20231215	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	100	2	0.81	43816080	3543	307.29	12330	12430	12250	16020	8640	12330	12366.94	1.15	0	-11	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	502	6.14	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	16500	-24.67	20230622	11280	10.20	20231101	16500	-24.67	20230622	11280	10.20	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
78	20231215	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	90	2	0.73	42737190	3456	299.74	12330	12430	12250	16020	8640	12330	12366.09	1.15	0	-10	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	501	6.14	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	16500	-24.73	20230622	11280	10.11	20231101	16500	-24.73	20230622	11280	10.11	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
79	20231215	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	80	2	0.65	39026800	3157	273.81	12330	12430	12250	16020	8640	12330	12361.99	1.15	0	-10	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	501	6.13	0.50	12	0.08	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	16500	-24.79	20230622	11280	10.02	20231101	16500	-24.79	20230622	11280	10.02	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
80	20231215	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	50	2	0.41	18759680	1520	131.83	12330	12430	12250	16020	8640	12330	12341.89	1.15	0	-10	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	500	6.12	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	16500	-24.97	20230622	11280	9.75	20231101	16500	-24.97	20230622	11280	9.75	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
81	20231215	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	0	3	0.00	197280	16	1.39	12330	12330	12330	16020	8640	12330	12330.00	1.15	0	0	12430	12380	12300	12250	12170	12405	12275	20	3690	500	8630	10	1	4034800	497	6.09	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.27	11280	20231101	9.31	16500	-25.27	20230622	11280	9.31	20231101	16500	-25.27	20230622	11280	9.31	20231101	1.23	N	221980	500	20 억		46560	N	N	0	N	00	N
82	20231214	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-50	5	-0.40	14145030	1153	70.95	12260	12350	12220	16090	8670	12380	12268.02	1.15	0	-9	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	497	6.09	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.27	11280	20231101	9.31	16500	-25.27	20230622	11280	9.31	20231101	16500	-25.27	20230622	11280	9.31	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
83	20231214	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-80	5	-0.65	14058750	1146	70.52	12260	12350	12220	16090	8670	12380	12267.67	1.15	0	-9	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	496	6.08	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
84	20231214	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-70	5	-0.57	13960490	1138	70.03	12260	12350	12220	16090	8670	12380	12267.57	1.15	0	-8	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	497	6.09	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	16500	-25.39	20230622	11280	9.13	20231101	16500	-25.39	20230622	11280	9.13	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
85	20231214	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-70	5	-0.57	9039050	736	45.29	12260	12350	12220	16090	8670	12380	12281.32	1.15	0	-8	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	497	6.09	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	16500	-25.39	20230622	11280	9.13	20231101	16500	-25.39	20230622	11280	9.13	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
86	20231214	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-90	5	-0.73	1981250	161	9.91	12260	12350	12260	16090	8670	12380	12305.90	1.15	0	-7	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	496	6.08	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	16500	-25.52	20230622	11280	8.95	20231101	16500	-25.52	20230622	11280	8.95	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
87	20231214	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-70	5	-0.57	1882830	153	9.42	12260	12350	12260	16090	8670	12380	12306.08	1.15	0	-7	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	497	6.09	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	16500	-25.39	20230622	11280	9.13	20231101	16500	-25.39	20230622	11280	9.13	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
88	20231214	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-30	5	-0.24	1243570	101	6.22	12260	12350	12260	16090	8670	12380	12312.57	1.15	0	-7	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	498	6.10	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	16500	-25.15	20230622	11280	9.49	20231101	16500	-25.15	20230622	11280	9.49	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
89	20231214	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-120	5	-0.97	281980	23	1.42	12260	12260	12260	16090	8670	12380	12260.00	1.15	0	0	12520	12450	12330	12260	12140	12485	12295	20	3710	500	8660	10	1	4034800	495	6.06	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.70	11280	20231101	8.69	16500	-25.70	20230622	11280	8.69	20231101	16500	-25.70	20230622	11280	8.69	20231101	1.23	N	221980	500	20 억		46569	N	N	0	N	00	N
90	20231213	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	80	2	0.65	20097640	1625	109.58	12310	12400	12210	15990	8610	12300	12367.75	1.15	0	81	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	500	6.12	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	16500	-24.97	20230622	11280	9.75	20231101	16500	-24.97	20230622	11280	9.75	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
91	20231213	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-70	5	-0.57	19850050	1605	108.23	12310	12400	12210	15990	8610	12300	12367.63	1.15	0	81	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	493	6.05	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.88	11280	20231101	8.42	16500	-25.88	20230622	11280	8.42	20231101	16500	-25.88	20230622	11280	8.42	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
92	20231213	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	90	2	0.73	17450540	1410	95.08	12310	12400	12210	15990	8610	12300	12376.27	1.15	0	0	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	500	6.12	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.91	11280	20231101	9.84	16500	-24.91	20230622	11280	9.84	20231101	16500	-24.91	20230622	11280	9.84	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
93	20231213	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	100	2	0.81	4532190	368	24.81	12310	12400	12210	15990	8610	12300	12315.73	1.15	0	0	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	500	6.13	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	16500	-24.85	20230622	11280	9.93	20231101	16500	-24.85	20230622	11280	9.93	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
94	20231213	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-90	5	-0.73	3272120	266	17.94	12310	12400	12210	15990	8610	12300	12301.20	1.15	0	0	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	493	6.04	0.50	12	0.01	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	16500	-26.00	20230622	11280	8.24	20231101	16500	-26.00	20230622	11280	8.24	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
95	20231213	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-90	5	-0.73	3272120	266	17.94	12310	12400	12210	15990	8610	12300	12301.20	1.15	0	0	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	493	6.04	0.50	12	0.01	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	16500	-26.00	20230622	11280	8.24	20231101	16500	-26.00	20230622	11280	8.24	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
96	20231213	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	40	2	0.33	1995520	162	10.92	12310	12400	12220	15990	8610	12300	12318.02	1.15	0	0	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	498	6.10	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	16500	-25.21	20230622	11280	9.40	20231101	16500	-25.21	20230622	11280	9.40	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
97	20231213	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	10	2	0.08	49240	4	0.27	12310	12310	12310	15990	8610	12300	12310.00	1.15	0	0	12360	12330	12270	12240	12180	12345	12255	20	3690	500	8610	10	1	4034800	497	6.09	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	16500	-25.39	20230622	11280	9.13	20231101	16500	-25.39	20230622	11280	9.13	20231101	1.24	N	221980	500	20 억		46569	N	N	0	N	00	N
98	20231212	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	10	2	0.08	18161340	1483	150.25	12290	12300	12210	15970	8610	12290	12246.35	1.15	0	3	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	496	6.08	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
99	20231212	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-50	5	-0.41	17447940	1425	144.38	12290	12300	12210	15970	8610	12290	12244.17	1.15	0	3	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	494	6.05	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.82	11280	20231101	8.51	16500	-25.82	20230622	11280	8.51	20231101	16500	-25.82	20230622	11280	8.51	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
100	20231212	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-40	5	-0.33	17202530	1405	142.35	12290	12300	12210	15970	8610	12290	12243.79	1.15	0	3	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	494	6.06	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.76	11280	20231101	8.60	16500	-25.76	20230622	11280	8.60	20231101	16500	-25.76	20230622	11280	8.60	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
101	20231212	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-40	5	-0.33	17202530	1405	142.35	12290	12300	12210	15970	8610	12290	12243.79	1.15	0	3	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	494	6.06	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.76	11280	20231101	8.60	16500	-25.76	20230622	11280	8.60	20231101	16500	-25.76	20230622	11280	8.60	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
102	20231212	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-50	5	-0.41	14985390	1224	124.01	12290	12300	12210	15970	8610	12290	12242.97	1.15	0	3	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	494	6.05	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.82	11280	20231101	8.51	16500	-25.82	20230622	11280	8.51	20231101	16500	-25.82	20230622	11280	8.51	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
103	20231212	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-80	5	-0.65	14802000	1209	122.49	12290	12300	12210	15970	8610	12290	12243.18	1.15	0	3	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	493	6.04	0.50	12	0.03	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	16500	-26.00	20230622	11280	8.24	20231101	16500	-26.00	20230622	11280	8.24	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
104	20231212	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-40	5	-0.33	11138350	909	92.10	12290	12300	12240	15970	8610	12290	12253.41	1.15	0	3	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	494	6.06	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.76	11280	20231101	8.60	16500	-25.76	20230622	11280	8.60	20231101	16500	-25.76	20230622	11280	8.60	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
105	20231212	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	10	2	0.08	319080	26	2.63	12290	12300	12270	15970	8610	12290	12272.31	1.15	0	0	12370	12330	12260	12220	12150	12295	12185	20	3680	500	8600	10	1	4034800	496	6.08	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	1.25	N	221980	500	20 억		46566	N	N	0	N	00	N
106	20231211	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	0	3	0.00	12068190	987	43.21	12300	12300	12190	15970	8610	12290	12227.14	1.15	0	-6	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	496	6.08	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	16500	-25.52	20230622	11280	8.95	20231101	16500	-25.52	20230622	11280	8.95	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
107	20231211	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-10	5	-0.08	12043670	985	43.13	12300	12300	12190	15970	8610	12290	12227.08	1.15	0	-6	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	495	6.07	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.58	11280	20231101	8.87	16500	-25.58	20230622	11280	8.87	20231101	16500	-25.58	20230622	11280	8.87	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
108	20231211	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-60	5	-0.49	4965430	405	17.73	12300	12300	12200	15970	8610	12290	12260.32	1.15	0	-5	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	493	6.05	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.88	11280	20231101	8.42	16500	-25.88	20230622	11280	8.42	20231101	16500	-25.88	20230622	11280	8.42	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
109	20231211	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-70	5	-0.57	4953200	404	17.69	12300	12300	12200	15970	8610	12290	12260.40	1.15	0	-5	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	493	6.04	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	16500	-25.94	20230622	11280	8.33	20231101	16500	-25.94	20230622	11280	8.33	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
110	20231211	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-20	5	-0.16	3421690	279	12.22	12300	12300	12200	15970	8610	12290	12264.12	1.15	0	0	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	495	6.07	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.64	11280	20231101	8.78	16500	-25.64	20230622	11280	8.78	20231101	16500	-25.64	20230622	11280	8.78	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
111	20231211	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-20	5	-0.16	3151750	257	11.25	12300	12300	12200	15970	8610	12290	12263.62	1.15	0	0	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	495	6.07	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.64	11280	20231101	8.78	16500	-25.64	20230622	11280	8.78	20231101	16500	-25.64	20230622	11280	8.78	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
112	20231211	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-80	5	-0.65	1998420	163	7.14	12300	12300	12200	15970	8610	12290	12260.25	1.15	0	0	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	493	6.04	0.50	12	0.00	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	16500	-26.00	20230622	11280	8.24	20231101	16500	-26.00	20230622	11280	8.24	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
113	20231211	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-90	5	-0.73	1692440	138	6.04	12300	12300	12200	15970	8610	12290	12264.06	1.15	0	0	12430	12360	12230	12160	12030	12395	12195	20	3680	500	8600	10	1	4034800	492	6.03	0.50	12	0.00	2023.00	24621.00	16500	20230622	-26.06	11280	20231101	8.16	16500	-26.06	20230622	11280	8.16	20231101	16500	-26.06	20230622	11280	8.16	20231101	1.25	N	221980	500	20 억		46567	N	N	0	N	00	N
114	20231208	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	90	2	0.74	27928760	2284	155.16	12110	12300	12100	15860	8540	12200	12228.00	1.15	0	5	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	496	6.08	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	16500	-25.52	20230622	11280	8.95	20231101	16500	-25.52	20230622	11280	8.95	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
115	20231208	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	0	3	0.00	27781280	2272	154.35	12110	12300	12100	15860	8540	12200	12227.68	1.15	0	5	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	492	6.03	0.50	12	0.06	2023.00	24621.00	16500	20230622	-26.06	11280	20231101	8.16	16500	-26.06	20230622	11280	8.16	20231101	16500	-26.06	20230622	11280	8.16	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
116	20231208	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	60	2	0.49	24580430	2010	136.55	12110	12300	12100	15860	8540	12200	12229.07	1.15	0	5	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	495	6.06	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.70	11280	20231101	8.69	16500	-25.70	20230622	11280	8.69	20231101	16500	-25.70	20230622	11280	8.69	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
117	20231208	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	80	2	0.66	12014300	985	66.92	12110	12300	12100	15860	8540	12200	12197.26	1.15	0	5	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	495	6.07	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.58	11280	20231101	8.87	16500	-25.58	20230622	11280	8.87	20231101	16500	-25.58	20230622	11280	8.87	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
118	20231208	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	100	2	0.82	6524210	537	36.48	12110	12300	12100	15860	8540	12200	12149.37	1.15	0	0	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	496	6.08	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	16500	-25.45	20230622	11280	9.04	20231101	16500	-25.45	20230622	11280	9.04	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
119	20231208	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	0	3	0.00	5583840	460	31.25	12110	12210	12100	15860	8540	12200	12138.78	1.15	0	0	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	492	6.03	0.50	12	0.01	2023.00	24621.00	16500	20230622	-26.06	11280	20231101	8.16	16500	-26.06	20230622	11280	8.16	20231101	16500	-26.06	20230622	11280	8.16	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
120	20231208	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-70	5	-0.57	4584880	378	25.68	12110	12210	12100	15860	8540	12200	12129.31	1.15	0	0	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	489	6.00	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.48	11280	20231101	7.54	16500	-26.48	20230622	11280	7.54	20231101	16500	-26.48	20230622	11280	7.54	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
121	20231208	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	10	2	0.08	641570	53	3.60	12110	12210	12100	15860	8540	12200	12105.09	1.15	0	0	12440	12320	12220	12100	12000	12270	12050	20	3660	500	8540	10	1	4034800	493	6.04	0.50	12	0.00	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	16500	-26.00	20230622	11280	8.24	20231101	16500	-26.00	20230622	11280	8.24	20231101	1.26	N	221980	500	20 억		46567	N	N	0	N	00	N
122	20231207	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-20	5	-0.16	17884650	1472	41.01	12230	12340	12120	15880	8560	12220	12149.86	1.15	0	5	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	492	6.03	0.50	12	0.04	2023.00	24621.00	16500	20230622	-26.06	11280	20231101	8.16	16500	-26.06	20230622	11280	8.16	20231101	16500	-26.06	20230622	11280	8.16	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
123	20231207	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-10	5	-0.08	17421060	1434	39.96	12230	12340	12120	15880	8560	12220	12148.58	1.15	0	5	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	493	6.04	0.50	12	0.04	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	16500	-26.00	20230622	11280	8.24	20231101	16500	-26.00	20230622	11280	8.24	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
124	20231207	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-40	5	-0.33	14702680	1211	33.74	12230	12340	12120	15880	8560	12220	12140.94	1.15	0	5	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	491	6.02	0.49	12	0.03	2023.00	24621.00	16500	20230622	-26.18	11280	20231101	7.98	16500	-26.18	20230622	11280	7.98	20231101	16500	-26.18	20230622	11280	7.98	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
125	20231207	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-90	5	-0.74	13303910	1096	30.54	12230	12340	12120	15880	8560	12220	12138.60	1.15	0	5	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	489	6.00	0.49	12	0.03	2023.00	24621.00	16500	20230622	-26.48	11280	20231101	7.54	16500	-26.48	20230622	11280	7.54	20231101	16500	-26.48	20230622	11280	7.54	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
126	20231207	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-80	5	-0.65	4830440	398	11.09	12230	12340	12120	15880	8560	12220	12136.78	1.15	0	5	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	490	6.00	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.42	11280	20231101	7.62	16500	-26.42	20230622	11280	7.62	20231101	16500	-26.42	20230622	11280	7.62	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
127	20231207	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-80	5	-0.65	4769740	393	10.95	12230	12340	12120	15880	8560	12220	12136.74	1.15	0	6	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	490	6.00	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.42	11280	20231101	7.62	16500	-26.42	20230622	11280	7.62	20231101	16500	-26.42	20230622	11280	7.62	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
128	20231207	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-10	5	-0.08	1447000	119	3.32	12230	12340	12130	15880	8560	12220	12159.66	1.15	0	4	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	493	6.04	0.50	12	0.00	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	16500	-26.00	20230622	11280	8.24	20231101	16500	-26.00	20230622	11280	8.24	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
129	20231207	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	10	2	0.08	12230	1	0.03	12230	12230	12230	15880	8560	12220	12230.00	1.15	0	0	12513	12366	12213	12066	11913	12440	12140	20	3660	500	8550	10	1	4034800	493	6.05	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.88	11280	20231101	8.42	16500	-25.88	20230622	11280	8.42	20231101	16500	-25.88	20230622	11280	8.42	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
130	20231206	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	70	2	0.58	43846860	3589	368.10	12060	12360	12060	15790	8510	12150	12217.01	1.15	0	0	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	493	6.04	0.50	12	0.09	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	16500	-25.94	20230622	11280	8.33	20231101	16500	-25.94	20230622	11280	8.33	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
131	20231206	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	70	2	0.58	42258140	3459	354.77	12060	12360	12060	15790	8510	12150	12216.87	1.15	0	108	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	493	6.04	0.50	12	0.09	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	16500	-25.94	20230622	11280	8.33	20231101	16500	-25.94	20230622	11280	8.33	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
132	20231206	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	190	2	1.56	26196260	2145	220.00	12060	12360	12060	15790	8510	12150	12212.71	1.15	0	0	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	498	6.10	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	16500	-25.21	20230622	11280	9.40	20231101	16500	-25.21	20230622	11280	9.40	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
133	20231206	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	180	2	1.48	25826160	2115	216.92	12060	12360	12060	15790	8510	12150	12210.95	1.15	0	0	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	497	6.09	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.27	11280	20231101	9.31	16500	-25.27	20230622	11280	9.31	20231101	16500	-25.27	20230622	11280	9.31	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
134	20231206	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	30	2	0.25	7611410	626	64.21	12060	12220	12060	15790	8510	12150	12158.80	1.15	0	0	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	491	6.02	0.49	12	0.02	2023.00	24621.00	16500	20230622	-26.18	11280	20231101	7.98	16500	-26.18	20230622	11280	7.98	20231101	16500	-26.18	20230622	11280	7.98	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
135	20231206	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	70	2	0.58	4778720	394	40.41	12060	12220	12060	15790	8510	12150	12128.73	1.15	0	0	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	493	6.04	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	16500	-25.94	20230622	11280	8.33	20231101	16500	-25.94	20230622	11280	8.33	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
136	20231206	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-10	5	-0.08	3988460	329	33.74	12060	12160	12060	15790	8510	12150	12122.98	1.15	0	0	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	490	6.00	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.42	11280	20231101	7.62	16500	-26.42	20230622	11280	7.62	20231101	16500	-26.42	20230622	11280	7.62	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
137	20231206	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-60	5	-0.49	1075680	89	9.13	12060	12090	12060	15790	8510	12150	12086.29	1.15	0	0	12216	12182	12136	12102	12056	12160	12080	20	3640	500	8500	10	1	4034800	488	5.98	0.49	12	0.00	2023.00	24621.00	16500	20230622	-26.73	11280	20231101	7.18	16500	-26.73	20230622	11280	7.18	20231101	16500	-26.73	20230622	11280	7.18	20231101	1.26	N	221980	500	20 억		46557	N	N	0	N	00	N
138	20231205	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-80	5	-0.65	11801720	973	74.16	12170	12170	12090	15890	8570	12230	12129.21	1.15	0	79	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	490	6.01	0.49	12	0.02	2023.00	24621.00	16500	20230622	-26.36	11280	20231101	7.71	16500	-26.36	20230622	11280	7.71	20231101	16500	-26.36	20230622	11280	7.71	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
139	20231205	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-100	5	-0.82	8973110	740	56.40	12170	12170	12090	15890	8570	12230	12125.82	1.15	0	7	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	489	6.00	0.49	12	0.02	2023.00	24621.00	16500	20230622	-26.48	11280	20231101	7.54	16500	-26.48	20230622	11280	7.54	20231101	16500	-26.48	20230622	11280	7.54	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
140	20231205	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-110	5	-0.90	5713980	471	35.90	12170	12170	12090	15890	8570	12230	12131.59	1.15	0	5	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	489	5.99	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.55	11280	20231101	7.45	16500	-26.55	20230622	11280	7.45	20231101	16500	-26.55	20230622	11280	7.45	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
141	20231205	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-90	5	-0.74	3713820	306	23.32	12170	12170	12090	15890	8570	12230	12136.67	1.15	0	5	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	490	6.00	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.42	11280	20231101	7.62	16500	-26.42	20230622	11280	7.62	20231101	16500	-26.42	20230622	11280	7.62	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
142	20231205	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-100	5	-0.82	3046570	251	19.13	12170	12170	12090	15890	8570	12230	12137.73	1.15	0	5	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	489	6.00	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.48	11280	20231101	7.54	16500	-26.48	20230622	11280	7.54	20231101	16500	-26.48	20230622	11280	7.54	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
143	20231205	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-80	5	-0.65	2609890	215	16.39	12170	12170	12090	15890	8570	12230	12139.02	1.15	0	5	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	490	6.01	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.36	11280	20231101	7.71	16500	-26.36	20230622	11280	7.71	20231101	16500	-26.36	20230622	11280	7.71	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
144	20231205	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	-70	5	-0.57	2075940	171	13.03	12170	12170	12090	15890	8570	12230	12140.00	1.15	0	3	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	491	6.01	0.49	12	0.00	2023.00	24621.00	16500	20230622	-26.30	11280	20231101	7.80	16500	-26.30	20230622	11280	7.80	20231101	16500	-26.30	20230622	11280	7.80	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
145	20231205	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-60	5	-0.49	401610	33	2.52	12170	12170	12170	15890	8570	12230	12170.00	1.15	0	0	12376	12302	12196	12122	12016	12340	12160	20	3660	500	8560	10	1	4034800	491	6.02	0.49	12	0.00	2023.00	24621.00	16500	20230622	-26.24	11280	20231101	7.89	16500	-26.24	20230622	11280	7.89	20231101	16500	-26.24	20230622	11280	7.89	20231101	1.26	N	221980	500	20 억		46560	N	N	0	N	00	N
146	20231204	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	10	2	0.08	15982630	1312	33.38	12220	12270	12090	15880	8560	12220	12181.88	1.16	0	-98	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	493	6.05	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.88	11280	20231101	8.42	16500	-25.88	20230622	11280	8.42	20231101	16500	-25.88	20230622	11280	8.42	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
147	20231204	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	10	2	0.08	14271470	1172	29.81	12220	12270	12090	15880	8560	12220	12177.02	1.16	0	-74	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	493	6.05	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.88	11280	20231101	8.42	16500	-25.88	20230622	11280	8.42	20231101	16500	-25.88	20230622	11280	8.42	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
148	20231204	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	40	2	0.33	13158510	1081	27.50	12220	12270	12090	15880	8560	12220	12172.53	1.16	0	-74	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	495	6.06	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.70	11280	20231101	8.69	16500	-25.70	20230622	11280	8.69	20231101	16500	-25.70	20230622	11280	8.69	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
149	20231204	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	0	3	0.00	11887170	977	24.85	12220	12270	12090	15880	8560	12220	12167.01	1.16	0	-74	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	493	6.04	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	16500	-25.94	20230622	11280	8.33	20231101	16500	-25.94	20230622	11280	8.33	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
150	20231204	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	50	2	0.41	9307930	766	19.49	12220	12270	12090	15880	8560	12220	12151.34	1.16	0	-74	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	495	6.07	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.64	11280	20231101	8.78	16500	-25.64	20230622	11280	8.78	20231101	16500	-25.64	20230622	11280	8.78	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
151	20231204	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-90	5	-0.74	7737400	637	16.20	12220	12220	12090	15880	8560	12220	12146.62	1.16	0	-62	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	489	6.00	0.49	12	0.02	2023.00	24621.00	16500	20230622	-26.48	11280	20231101	7.54	16500	-26.48	20230622	11280	7.54	20231101	16500	-26.48	20230622	11280	7.54	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
152	20231204	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-90	5	-0.74	3006700	247	6.28	12220	12220	12090	15880	8560	12220	12172.87	1.16	0	-62	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	489	6.00	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.48	11280	20231101	7.54	16500	-26.48	20230622	11280	7.54	20231101	16500	-26.48	20230622	11280	7.54	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
153	20231204	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	0	3	0.00	916500	75	1.91	12220	12220	12220	15880	8560	12220	12220.00	1.16	0	-62	12386	12302	12166	12082	11946	12345	12125	20	3660	500	8550	10	1	4034800	493	6.04	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	16500	-25.94	20230622	11280	8.33	20231101	16500	-25.94	20230622	11280	8.33	20231101	1.26	N	221980	500	20 억		46650	N	N	0	N	00	N
154	20231201	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	60	2	0.49	47684710	3931	244.47	12100	12250	12030	15800	8520	12160	12130.43	1.17	0	-484	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	493	6.04	0.50	12	0.10	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	16500	-25.94	20230622	11280	8.33	20231101	16500	-25.94	20230622	11280	8.33	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N
155	20231201	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	80	2	0.66	31539230	2603	161.88	12100	12250	12030	15800	8520	12160	12116.49	1.17	0	-383	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	494	6.05	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.82	11280	20231101	8.51	16500	-25.82	20230622	11280	8.51	20231101	16500	-25.82	20230622	11280	8.51	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N
156	20231201	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	90	2	0.74	30450190	2514	156.34	12100	12250	12030	15800	8520	12160	12112.25	1.17	0	-339	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	494	6.06	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.76	11280	20231101	8.60	16500	-25.76	20230622	11280	8.60	20231101	16500	-25.76	20230622	11280	8.60	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N
157	20231201	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	90	2	0.74	29252190	2416	150.25	12100	12250	12030	15800	8520	12160	12107.69	1.17	0	-321	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	494	6.06	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.76	11280	20231101	8.60	16500	-25.76	20230622	11280	8.60	20231101	16500	-25.76	20230622	11280	8.60	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N
158	20231201	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-50	5	-0.41	27394600	2263	140.73	12100	12150	12030	15800	8520	12160	12105.44	1.17	0	-229	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	489	5.99	0.49	12	0.06	2023.00	24621.00	16500	20230622	-26.61	11280	20231101	7.36	16500	-26.61	20230622	11280	7.36	20231101	16500	-26.61	20230622	11280	7.36	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N
159	20231201	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-50	5	-0.41	25492320	2106	130.97	12100	12150	12030	15800	8520	12160	12104.62	1.17	0	-113	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	489	5.99	0.49	12	0.05	2023.00	24621.00	16500	20230622	-26.61	11280	20231101	7.36	16500	-26.61	20230622	11280	7.36	20231101	16500	-26.61	20230622	11280	7.36	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N
160	20231201	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-80	5	-0.66	6413580	531	33.02	12100	12100	12030	15800	8520	12160	12078.31	1.17	0	-103	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	487	5.97	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.79	11280	20231101	7.09	16500	-26.79	20230622	11280	7.09	20231101	16500	-26.79	20230622	11280	7.09	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N
161	20231201	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-80	5	-0.66	701780	58	3.61	12100	12100	12080	15800	8520	12160	12099.66	1.17	0	-4	12193	12176	12143	12126	12093	12185	12135	20	3640	500	8510	10	1	4034800	487	5.97	0.49	12	0.00	2023.00	24621.00	16500	20230622	-26.79	11280	20231101	7.09	16500	-26.79	20230622	11280	7.09	20231101	16500	-26.79	20230622	11280	7.09	20231101	1.25	N	221980	500	20 억		47094	N	N	0	N	00	N