KissMeData/110020/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	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
3	20231229	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
4	20231229	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
5	20231229	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
6	20231229	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
7	20231229	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
8	20231229	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
9	20231229	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	580231050	71623	193.19	8290	8380	7980	10500	5660	8080	8101.34	2.08	-9261	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		155311	N	N	0	N	00	N
10	20231228	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	579342870	71512	192.90	8290	8380	7980	10500	5660	8080	8101.34	2.20	0	-9253	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.96	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
11	20231228	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-20	5	-0.25	537822130	66339	178.94	8290	8380	7980	10500	5660	8080	8107.18	2.20	0	-9023	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	603	-16.83	5.80	12	0.89	-479.00	1390.00	11140	20231017	-27.65	3235	20230106	149.15	11140	-27.65	20231017	3235	149.15	20230106	11140	-27.65	20231017	3235	149.15	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
12	20231228	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-90	5	-1.11	483543700	59561	160.66	8290	8380	7980	10500	5660	8080	8118.46	2.20	0	-5707	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	598	-16.68	5.75	12	0.80	-479.00	1390.00	11140	20231017	-28.28	3235	20230106	146.99	11140	-28.28	20231017	3235	146.99	20230106	11140	-28.28	20231017	3235	146.99	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
13	20231228	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-20	5	-0.25	457014200	56256	151.74	8290	8380	7980	10500	5660	8080	8123.83	2.20	0	-5236	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	603	-16.83	5.80	12	0.75	-479.00	1390.00	11140	20231017	-27.65	3235	20230106	149.15	11140	-27.65	20231017	3235	149.15	20230106	11140	-27.65	20231017	3235	149.15	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
14	20231228	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-50	5	-0.62	418148970	51416	138.69	8290	8380	7980	10500	5660	8080	8132.66	2.20	0	-4644	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	601	-16.76	5.78	12	0.69	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
15	20231228	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-20	5	-0.25	381559200	46862	126.40	8290	8380	7980	10500	5660	8080	8142.19	2.20	0	-2865	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	603	-16.83	5.80	12	0.63	-479.00	1390.00	11140	20231017	-27.65	3235	20230106	149.15	11140	-27.65	20231017	3235	149.15	20230106	11140	-27.65	20231017	3235	149.15	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
16	20231228	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-20	5	-0.25	295430390	36138	97.48	8290	8380	8040	10500	5660	8080	8175.06	2.20	0	197	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	603	-16.83	5.80	12	0.48	-479.00	1390.00	11140	20231017	-27.65	3235	20230106	149.15	11140	-27.65	20231017	3235	149.15	20230106	11140	-27.65	20231017	3235	149.15	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
17	20231228	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	10	2	0.12	45290570	5577	15.04	8290	8290	8040	10500	5660	8080	8120.96	2.20	0	-2582	8500	8290	8020	7810	7540	8395	7915	37	2420	500	5490	10	1	7483541	605	-16.89	5.82	12	0.07	-479.00	1390.00	11140	20231017	-27.38	3235	20230106	150.08	11140	-27.38	20231017	3235	150.08	20230106	11140	-27.38	20231017	3235	150.08	20230106	0.13	N	110020	500	37 억		164572	N	N	0	N	00	N
18	20231227	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	230	2	2.93	297589020	37069	32.25	7750	8230	7750	10200	5500	7850	8027.98	2.18	0	1216	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	605	-16.87	5.81	12	0.50	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
19	20231227	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	230	2	2.93	282035230	35141	30.57	7750	8230	7750	10200	5500	7850	8025.82	2.18	0	805	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	605	-16.87	5.81	12	0.47	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
20	20231227	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	200	2	2.55	226323720	28221	24.55	7750	8230	7750	10200	5500	7850	8019.69	2.18	0	726	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	602	-16.81	5.79	12	0.38	-479.00	1390.00	11140	20231017	-27.74	3235	20230106	148.84	11140	-27.74	20231017	3235	148.84	20230106	11140	-27.74	20231017	3235	148.84	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
21	20231227	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	150	2	1.91	210225950	26226	22.82	7750	8230	7750	10200	5500	7850	8015.94	2.18	0	596	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	599	-16.70	5.76	12	0.35	-479.00	1390.00	11140	20231017	-28.19	3235	20230106	147.30	11140	-28.19	20231017	3235	147.30	20230106	11140	-28.19	20231017	3235	147.30	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
22	20231227	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	140	2	1.78	154783480	19311	16.80	7750	8230	7750	10200	5500	7850	8015.30	2.18	0	-2085	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	598	-16.68	5.75	12	0.26	-479.00	1390.00	11140	20231017	-28.28	3235	20230106	146.99	11140	-28.28	20231017	3235	146.99	20230106	11140	-28.28	20231017	3235	146.99	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
23	20231227	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	190	2	2.42	137279980	17126	14.90	7750	8230	7750	10200	5500	7850	8015.88	2.18	0	-2835	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	602	-16.78	5.78	12	0.23	-479.00	1390.00	11140	20231017	-27.83	3235	20230106	148.53	11140	-27.83	20231017	3235	148.53	20230106	11140	-27.83	20231017	3235	148.53	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
24	20231227	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	140	2	1.78	101756620	12718	11.07	7750	8120	7750	10200	5500	7850	8000.99	2.18	0	-3310	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	598	-16.68	5.75	12	0.17	-479.00	1390.00	11140	20231017	-28.28	3235	20230106	146.99	11140	-28.28	20231017	3235	146.99	20230106	11140	-28.28	20231017	3235	146.99	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
25	20231227	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	220	2	2.80	13841510	1749	1.52	7750	8070	7750	10200	5500	7850	7913.96	2.18	0	-152	8830	8340	7920	7430	7010	8585	7675	37	2350	500	5330	10	1	7483541	604	-16.85	5.81	12	0.02	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	11140	-27.56	20231017	3235	149.46	20230106	11140	-27.56	20231017	3235	149.46	20230106	0.13	N	110020	500	37 억		163376	N	N	0	N	00	N
26	20231226	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-100	5	-1.26	924172670	114793	45.14	7720	8410	7500	10330	5570	7950	8050.78	2.31	0	-9305	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	587	-16.39	5.65	12	1.53	-479.00	1390.00	11140	20231017	-29.53	3235	20230106	142.66	11140	-29.53	20231017	3235	142.66	20230106	11140	-29.53	20231017	3235	142.66	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
27	20231226	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-90	5	-1.13	899211770	111623	43.90	7720	8410	7500	10330	5570	7950	8055.79	2.31	0	-9176	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	588	-16.41	5.65	12	1.49	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
28	20231226	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	110	2	1.38	841385310	104357	41.04	7720	8410	7500	10330	5570	7950	8062.57	2.31	0	-8504	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	603	-16.83	5.80	12	1.39	-479.00	1390.00	11140	20231017	-27.65	3235	20230106	149.15	11140	-27.65	20231017	3235	149.15	20230106	11140	-27.65	20231017	3235	149.15	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
29	20231226	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	70	2	0.88	802708940	99552	39.15	7720	8410	7500	10330	5570	7950	8063.21	2.31	0	-6782	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	600	-16.74	5.77	12	1.33	-479.00	1390.00	11140	20231017	-28.01	3235	20230106	147.91	11140	-28.01	20231017	3235	147.91	20230106	11140	-28.01	20231017	3235	147.91	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
30	20231226	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	130	2	1.64	760330500	94276	37.07	7720	8410	7500	10330	5570	7950	8064.94	2.31	0	-2978	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	605	-16.87	5.81	12	1.26	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
31	20231226	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	260	2	3.27	683268390	84777	33.34	7720	8410	7500	10330	5570	7950	8059.60	2.31	0	1461	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	614	-17.14	5.91	12	1.13	-479.00	1390.00	11140	20231017	-26.30	3235	20230106	153.79	11140	-26.30	20231017	3235	153.79	20230106	11140	-26.30	20231017	3235	153.79	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
32	20231226	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	280	2	3.52	604927680	75204	29.57	7720	8410	7500	10330	5570	7950	8043.82	2.31	0	4200	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	616	-17.18	5.92	12	1.00	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	11140	-26.12	20231017	3235	154.40	20230106	11140	-26.12	20231017	3235	154.40	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
33	20231226	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-90	5	-1.13	218999250	28251	11.11	7720	8020	7500	10330	5570	7950	7751.90	2.31	0	9341	9490	8720	8310	7540	7130	8515	7335	37	2380	500	5400	10	1	7483541	588	-16.41	5.65	12	0.38	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.15	N	110020	500	37 억		172708	N	N	0	N	00	N
34	20231222	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-970	5	-10.87	2093404960	253086	197.98	8840	9080	7900	11590	6250	8920	8272.15	2.28	0	1848	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	595	-16.60	5.72	12	3.38	-479.00	1390.00	11140	20231017	-28.64	3235	20230106	145.75	11140	-28.64	20231017	3235	145.75	20230106	11140	-28.64	20231017	3235	145.75	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
35	20231222	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-890	5	-9.98	1980114070	238844	186.84	8840	9080	7910	11590	6250	8920	8290.41	2.28	0	3028	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	601	-16.76	5.78	12	3.19	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
36	20231222	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-820	5	-9.19	1601998040	191618	149.90	8840	9080	7960	11590	6250	8920	8360.37	2.28	0	6424	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	606	-16.91	5.83	12	2.56	-479.00	1390.00	11140	20231017	-27.29	3235	20230106	150.39	11140	-27.29	20231017	3235	150.39	20230106	11140	-27.29	20231017	3235	150.39	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
37	20231222	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-790	5	-8.86	1478230010	176372	137.97	8840	9080	7960	11590	6250	8920	8381.32	2.28	0	8762	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	608	-16.97	5.85	12	2.36	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
38	20231222	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-630	5	-7.06	1205472080	142649	111.59	8840	9080	8010	11590	6250	8920	8450.62	2.28	0	12636	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	620	-17.31	5.96	12	1.91	-479.00	1390.00	11140	20231017	-25.58	3235	20230106	156.26	11140	-25.58	20231017	3235	156.26	20230106	11140	-25.58	20231017	3235	156.26	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
39	20231222	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-660	5	-7.40	897108600	104974	82.12	8840	9080	8260	11590	6250	8920	8546.01	2.28	0	7293	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	618	-17.24	5.94	12	1.40	-479.00	1390.00	11140	20231017	-25.85	3235	20230106	155.33	11140	-25.85	20231017	3235	155.33	20230106	11140	-25.85	20231017	3235	155.33	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
40	20231222	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-460	5	-5.16	420508780	48167	37.68	8840	9080	8460	11590	6250	8920	8730.23	2.28	0	-278	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	633	-17.66	6.09	12	0.64	-479.00	1390.00	11140	20231017	-24.06	3235	20230106	161.51	11140	-24.06	20231017	3235	161.51	20230106	11140	-24.06	20231017	3235	161.51	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
41	20231222	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	30	2	0.34	21472000	2405	1.88	8840	8990	8810	11590	6250	8920	8928.07	2.28	0	488	9493	9206	8953	8666	8413	9080	8540	37	2670	500	6060	10	1	7483541	670	-18.68	6.44	12	0.03	-479.00	1390.00	11140	20231017	-19.66	3235	20230106	176.66	11140	-19.66	20231017	3235	176.66	20230106	11140	-19.66	20231017	3235	176.66	20230106	0.15	N	110020	500	37 억		170510	N	N	0	N	00	N
42	20231221	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-320	5	-3.46	1135000960	127118	56.89	9240	9240	8700	12010	6470	9240	8928.72	2.30	0	-2820	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	668	-18.62	6.42	12	1.70	-479.00	1390.00	11140	20231017	-19.93	3235	20230106	175.73	11140	-19.93	20231017	3235	175.73	20230106	11140	-19.93	20231017	3235	175.73	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
43	20231221	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-410	5	-4.44	1013270200	113405	50.76	9240	9240	8700	12010	6470	9240	8934.97	2.30	0	2430	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	661	-18.43	6.35	12	1.52	-479.00	1390.00	11140	20231017	-20.74	3235	20230106	172.95	11140	-20.74	20231017	3235	172.95	20230106	11140	-20.74	20231017	3235	172.95	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
44	20231221	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-470	5	-5.09	878507770	98018	43.87	9240	9240	8720	12010	6470	9240	8962.72	2.30	0	5679	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	656	-18.31	6.31	12	1.31	-479.00	1390.00	11140	20231017	-21.27	3235	20230106	171.10	11140	-21.27	20231017	3235	171.10	20230106	11140	-21.27	20231017	3235	171.10	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
45	20231221	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-270	5	-2.92	555729230	61504	27.53	9240	9240	8950	12010	6470	9240	9035.66	2.30	0	8329	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	671	-18.73	6.45	12	0.82	-479.00	1390.00	11140	20231017	-19.48	3235	20230106	177.28	11140	-19.48	20231017	3235	177.28	20230106	11140	-19.48	20231017	3235	177.28	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
46	20231221	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-110	5	-1.19	436475660	48276	21.61	9240	9240	8950	12010	6470	9240	9041.26	2.30	0	8086	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	683	-19.06	6.57	12	0.65	-479.00	1390.00	11140	20231017	-18.04	3235	20230106	182.23	11140	-18.04	20231017	3235	182.23	20230106	11140	-18.04	20231017	3235	182.23	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
47	20231221	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-200	5	-2.16	423747240	46879	20.98	9240	9240	8950	12010	6470	9240	9039.17	2.30	0	8644	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	677	-18.87	6.50	12	0.63	-479.00	1390.00	11140	20231017	-18.85	3235	20230106	179.44	11140	-18.85	20231017	3235	179.44	20230106	11140	-18.85	20231017	3235	179.44	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
48	20231221	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-200	5	-2.16	240977870	26734	11.96	9240	9240	8950	12010	6470	9240	9013.91	2.30	0	1883	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	677	-18.87	6.50	12	0.36	-479.00	1390.00	11140	20231017	-18.85	3235	20230106	179.44	11140	-18.85	20231017	3235	179.44	20230106	11140	-18.85	20231017	3235	179.44	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
49	20231221	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-240	5	-2.60	43087710	4729	2.12	9240	9240	9000	12010	6470	9240	9111.38	2.30	0	-55	10413	9826	9283	8696	8153	9555	8425	37	2770	500	6280	10	1	7483541	674	-18.79	6.47	12	0.06	-479.00	1390.00	11140	20231017	-19.21	3235	20230106	178.21	11140	-19.21	20231017	3235	178.21	20230106	11140	-19.21	20231017	3235	178.21	20230106	0.15	N	110020	500	37 억		172413	N	N	0	N	00	N
50	20231220	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-460	5	-4.74	2036680350	222610	190.40	9700	9870	8740	12610	6790	9700	9149.09	2.47	0	-13911	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	691	-19.29	6.65	12	2.97	-479.00	1390.00	11140	20231017	-17.06	3235	20230106	185.63	11140	-17.06	20231017	3235	185.63	20230106	11140	-17.06	20231017	3235	185.63	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
51	20231220	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	-470	5	-4.85	1987117900	217242	185.81	9700	9870	8740	12610	6790	9700	9147.02	2.47	0	-12153	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	691	-19.27	6.64	12	2.90	-479.00	1390.00	11140	20231017	-17.15	3235	20230106	185.32	11140	-17.15	20231017	3235	185.32	20230106	11140	-17.15	20231017	3235	185.32	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
52	20231220	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	-620	5	-6.39	1798605090	196583	168.14	9700	9870	8740	12610	6790	9700	9149.34	2.47	0	-12014	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	680	-18.96	6.53	12	2.63	-479.00	1390.00	11140	20231017	-18.49	3235	20230106	180.68	11140	-18.49	20231017	3235	180.68	20230106	11140	-18.49	20231017	3235	180.68	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
53	20231220	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-700	5	-7.22	1711666200	186924	159.88	9700	9870	8740	12610	6790	9700	9157.02	2.47	0	-8464	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	674	-18.79	6.47	12	2.50	-479.00	1390.00	11140	20231017	-19.21	3235	20230106	178.21	11140	-19.21	20231017	3235	178.21	20230106	11140	-19.21	20231017	3235	178.21	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
54	20231220	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-550	5	-5.67	1507137580	164176	140.42	9700	9870	8740	12610	6790	9700	9180.01	2.47	0	-4683	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	685	-19.10	6.58	12	2.19	-479.00	1390.00	11140	20231017	-17.86	3235	20230106	182.84	11140	-17.86	20231017	3235	182.84	20230106	11140	-17.86	20231017	3235	182.84	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
55	20231220	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-560	5	-5.77	1394633410	151866	129.89	9700	9870	8740	12610	6790	9700	9183.32	2.47	0	-112	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	684	-19.08	6.58	12	2.03	-479.00	1390.00	11140	20231017	-17.95	3235	20230106	182.53	11140	-17.95	20231017	3235	182.53	20230106	11140	-17.95	20231017	3235	182.53	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
56	20231220	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	-640	5	-6.60	988498340	107015	91.53	9700	9870	8740	12610	6790	9700	9237.01	2.47	0	3675	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	678	-18.91	6.52	12	1.43	-479.00	1390.00	11140	20231017	-18.67	3235	20230106	180.06	11140	-18.67	20231017	3235	180.06	20230106	11140	-18.67	20231017	3235	180.06	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
57	20231220	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	60	2	0.62	13653320	1406	1.20	9700	9870	9690	12610	6790	9700	9710.75	2.47	0	79	10093	9896	9793	9596	9493	9845	9545	37	2910	500	6590	10	1	7483541	730	-20.38	7.02	12	0.02	-479.00	1390.00	11140	20231017	-12.39	3235	20230106	201.70	11140	-12.39	20231017	3235	201.70	20230106	11140	-12.39	20231017	3235	201.70	20230106	0.15	N	110020	500	37 억		184952	N	N	0	N	00	N
58	20231219	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-60	5	-0.61	1143348290	116867	75.76	9810	9990	9690	12680	6840	9760	9783.33	2.43	0	585	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	726	-20.25	6.98	12	1.56	-479.00	1390.00	11140	20231017	-12.93	3235	20230106	199.85	11140	-12.93	20231017	3235	199.85	20230106	11140	-12.93	20231017	3235	199.85	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
59	20231219	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	20	2	0.20	1131468280	115643	74.96	9810	9990	9690	12680	6840	9760	9784.15	2.43	0	795	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	732	-20.42	7.04	12	1.55	-479.00	1390.00	11140	20231017	-12.21	3235	20230106	202.32	11140	-12.21	20231017	3235	202.32	20230106	11140	-12.21	20231017	3235	202.32	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
60	20231219	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-20	5	-0.20	963022650	98294	63.72	9810	9990	9690	12680	6840	9760	9797.37	2.43	0	8741	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	729	-20.33	7.01	12	1.31	-479.00	1390.00	11140	20231017	-12.57	3235	20230106	201.08	11140	-12.57	20231017	3235	201.08	20230106	11140	-12.57	20231017	3235	201.08	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
61	20231219	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	30	2	0.31	857605380	87502	56.72	9810	9990	9690	12680	6840	9760	9800.98	2.43	0	4043	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	733	-20.44	7.04	12	1.17	-479.00	1390.00	11140	20231017	-12.12	3235	20230106	202.63	11140	-12.12	20231017	3235	202.63	20230106	11140	-12.12	20231017	3235	202.63	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
62	20231219	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	10	2	0.10	740371780	75486	48.93	9810	9990	9690	12680	6840	9760	9808.07	2.43	0	410	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	731	-20.40	7.03	12	1.01	-479.00	1390.00	11140	20231017	-12.30	3235	20230106	202.01	11140	-12.30	20231017	3235	202.01	20230106	11140	-12.30	20231017	3235	202.01	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
63	20231219	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-60	5	-0.61	558590280	56833	36.84	9810	9990	9690	12680	6840	9760	9828.63	2.43	0	-5603	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	726	-20.25	6.98	12	0.76	-479.00	1390.00	11140	20231017	-12.93	3235	20230106	199.85	11140	-12.93	20231017	3235	199.85	20230106	11140	-12.93	20231017	3235	199.85	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
64	20231219	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	0	3	0.00	393788150	39925	25.88	9810	9990	9740	12680	6840	9760	9863.20	2.43	0	-1779	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	730	-20.38	7.02	12	0.53	-479.00	1390.00	11140	20231017	-12.39	3235	20230106	201.70	11140	-12.39	20231017	3235	201.70	20230106	11140	-12.39	20231017	3235	201.70	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
65	20231219	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	140	2	1.43	21221010	2154	1.40	9810	9900	9810	12680	6840	9760	9851.91	2.43	0	1162	10233	9996	9763	9526	9293	10115	9645	37	2920	500	6630	10	1	7483541	741	-20.67	7.12	12	0.03	-479.00	1390.00	11140	20231017	-11.13	3235	20230106	206.03	11140	-11.13	20231017	3235	206.03	20230106	11140	-11.13	20231017	3235	206.03	20230106	0.15	N	110020	500	37 억		181889	N	N	0	N	00	N
66	20231218	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	130	2	1.35	1498311000	154104	41.51	9640	10000	9530	12510	6750	9630	9722.75	2.49	0	-9410	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	730	-20.38	7.02	12	2.06	-479.00	1390.00	11140	20231017	-12.39	3235	20230106	201.70	11140	-12.39	20231017	3235	201.70	20230106	11140	-12.39	20231017	3235	201.70	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
67	20231218	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	150	2	1.56	1451139660	149285	40.21	9640	10000	9530	12510	6750	9630	9720.63	2.49	0	-10079	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	732	-20.42	7.04	12	1.99	-479.00	1390.00	11140	20231017	-12.21	3235	20230106	202.32	11140	-12.21	20231017	3235	202.32	20230106	11140	-12.21	20231017	3235	202.32	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
68	20231218	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	0	3	0.00	1279805810	131617	35.45	9640	10000	9530	12510	6750	9630	9723.75	2.49	0	-13185	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	721	-20.10	6.93	12	1.76	-479.00	1390.00	11140	20231017	-13.55	3235	20230106	197.68	11140	-13.55	20231017	3235	197.68	20230106	11140	-13.55	20231017	3235	197.68	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
69	20231218	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	10	2	0.10	1200172650	123333	33.22	9640	10000	9530	12510	6750	9630	9731.20	2.49	0	-12314	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	721	-20.13	6.94	12	1.65	-479.00	1390.00	11140	20231017	-13.46	3235	20230106	197.99	11140	-13.46	20231017	3235	197.99	20230106	11140	-13.46	20231017	3235	197.99	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
70	20231218	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	70	2	0.73	1049906500	107715	29.01	9640	10000	9530	12510	6750	9630	9747.13	2.49	0	-9817	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	726	-20.25	6.98	12	1.44	-479.00	1390.00	11140	20231017	-12.93	3235	20230106	199.85	11140	-12.93	20231017	3235	199.85	20230106	11140	-12.93	20231017	3235	199.85	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
71	20231218	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	140	2	1.45	977325520	100254	27.00	9640	10000	9530	12510	6750	9630	9748.55	2.49	0	-9840	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	731	-20.40	7.03	12	1.34	-479.00	1390.00	11140	20231017	-12.30	3235	20230106	202.01	11140	-12.30	20231017	3235	202.01	20230106	11140	-12.30	20231017	3235	202.01	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
72	20231218	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-30	5	-0.31	874180560	89609	24.14	9640	10000	9530	12510	6750	9630	9755.57	2.49	0	-13571	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	718	-20.04	6.91	12	1.20	-479.00	1390.00	11140	20231017	-13.82	3235	20230106	196.75	11140	-13.82	20231017	3235	196.75	20230106	11140	-13.82	20231017	3235	196.75	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
73	20231218	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	60	2	0.62	184459330	18941	5.10	9640	9970	9530	12510	6750	9630	9738.91	2.49	0	-7139	11210	10420	9560	8770	7910	10815	9165	37	2880	500	6540	10	1	7483541	725	-20.23	6.97	12	0.25	-479.00	1390.00	11140	20231017	-13.02	3235	20230106	199.54	11140	-13.02	20231017	3235	199.54	20230106	11140	-13.02	20231017	3235	199.54	20230106	0.15	N	110020	500	37 억		186455	N	N	0	N	00	N
74	20231215	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	120	2	1.26	3558767420	371125	83.32	9410	10350	8700	12360	6660	9510	9589.12	2.27	0	9381	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	721	-20.10	6.93	12	4.96	-479.00	1390.00	11140	20231017	-13.55	3235	20230106	197.68	11140	-13.55	20231017	3235	197.68	20230106	11140	-13.55	20231017	3235	197.68	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
75	20231215	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	160	2	1.68	3502754030	365304	82.01	9410	10350	8700	12360	6660	9510	9588.60	2.27	0	10125	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	724	-20.19	6.96	12	4.88	-479.00	1390.00	11140	20231017	-13.20	3235	20230106	198.92	11140	-13.20	20231017	3235	198.92	20230106	11140	-13.20	20231017	3235	198.92	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
76	20231215	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	120	2	1.26	3252186620	338994	76.10	9410	10350	8700	12360	6660	9510	9593.64	2.27	0	7679	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	721	-20.10	6.93	12	4.53	-479.00	1390.00	11140	20231017	-13.55	3235	20230106	197.68	11140	-13.55	20231017	3235	197.68	20230106	11140	-13.55	20231017	3235	197.68	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
77	20231215	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	330	2	3.47	2927936520	305718	68.63	9410	10350	8700	12360	6660	9510	9577.25	2.27	0	3757	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	736	-20.54	7.08	12	4.09	-479.00	1390.00	11140	20231017	-11.67	3235	20230106	204.17	11140	-11.67	20231017	3235	204.17	20230106	11140	-11.67	20231017	3235	204.17	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
78	20231215	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	370	2	3.89	2735877740	286226	64.26	9410	10350	8700	12360	6660	9510	9558.45	2.27	0	-2890	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	739	-20.63	7.11	12	3.82	-479.00	1390.00	11140	20231017	-11.31	3235	20230106	205.41	11140	-11.31	20231017	3235	205.41	20230106	11140	-11.31	20231017	3235	205.41	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
79	20231215	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	220	2	2.31	1619218620	174028	39.07	9410	9740	8700	12360	6660	9510	9304.36	2.27	0	-20901	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	728	-20.31	7.00	12	2.33	-479.00	1390.00	11140	20231017	-12.66	3235	20230106	200.77	11140	-12.66	20231017	3235	200.77	20230106	11140	-12.66	20231017	3235	200.77	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
80	20231215	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	-90	5	-0.95	1155084670	125757	28.23	9410	9510	8700	12360	6660	9510	9185.05	2.27	0	-28447	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	705	-19.67	6.78	12	1.68	-479.00	1390.00	11140	20231017	-15.44	3235	20230106	191.19	11140	-15.44	20231017	3235	191.19	20230106	11140	-15.44	20231017	3235	191.19	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
81	20231215	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	-670	5	-7.05	535772220	58610	13.16	9410	9510	8700	12360	6660	9510	9141.31	2.27	0	-23344	10016	9762	9356	9102	8696	9890	9230	37	2850	500	6460	10	1	7483541	662	-18.46	6.36	12	0.78	-479.00	1390.00	11140	20231017	-20.65	3235	20230106	173.26	11140	-20.65	20231017	3235	173.26	20230106	11140	-20.65	20231017	3235	173.26	20230106	0.15	N	110020	500	37 억		170012	N	N	0	N	00	N
82	20231214	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	610	2	6.85	4182091960	444750	246.36	8950	9610	8950	11570	6230	8900	9402.90	1.98	0	29785	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	712	-19.85	6.84	12	5.94	-479.00	1390.00	11140	20231017	-14.63	3235	20230106	193.97	11140	-14.63	20231017	3235	193.97	20230106	11140	-14.63	20231017	3235	193.97	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
83	20231214	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	520	2	5.84	4009249450	426529	236.26	8950	9610	8950	11570	6230	8900	9399.71	1.98	0	27423	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	705	-19.67	6.78	12	5.70	-479.00	1390.00	11140	20231017	-15.44	3235	20230106	191.19	11140	-15.44	20231017	3235	191.19	20230106	11140	-15.44	20231017	3235	191.19	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
84	20231214	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	620	2	6.97	3725276260	396480	219.62	8950	9610	8950	11570	6230	8900	9395.87	1.98	0	23020	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	712	-19.87	6.85	12	5.30	-479.00	1390.00	11140	20231017	-14.54	3235	20230106	194.28	11140	-14.54	20231017	3235	194.28	20230106	11140	-14.54	20231017	3235	194.28	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
85	20231214	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	490	2	5.51	3332566560	354972	196.63	8950	9610	8950	11570	6230	8900	9388.25	1.98	0	6352	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	703	-19.60	6.76	12	4.74	-479.00	1390.00	11140	20231017	-15.71	3235	20230106	190.26	11140	-15.71	20231017	3235	190.26	20230106	11140	-15.71	20231017	3235	190.26	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
86	20231214	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	470	2	5.28	3030932330	322871	178.84	8950	9610	8950	11570	6230	8900	9387.44	1.98	0	1534	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	701	-19.56	6.74	12	4.31	-479.00	1390.00	11140	20231017	-15.89	3235	20230106	189.64	11140	-15.89	20231017	3235	189.64	20230106	11140	-15.89	20231017	3235	189.64	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
87	20231214	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	370	2	4.16	2830207270	301252	166.87	8950	9610	8950	11570	6230	8900	9394.82	1.98	0	-3540	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	694	-19.35	6.67	12	4.03	-479.00	1390.00	11140	20231017	-16.79	3235	20230106	186.55	11140	-16.79	20231017	3235	186.55	20230106	11140	-16.79	20231017	3235	186.55	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
88	20231214	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	450	2	5.06	2179171170	232023	128.52	8950	9610	8950	11570	6230	8900	9392.05	1.98	0	8896	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	700	-19.52	6.73	12	3.10	-479.00	1390.00	11140	20231017	-16.07	3235	20230106	189.03	11140	-16.07	20231017	3235	189.03	20230106	11140	-16.07	20231017	3235	189.03	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
89	20231214	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	460	2	5.17	323476830	34969	19.37	8950	9370	8950	11570	6230	8900	9250.39	1.98	0	5326	9373	9136	8853	8616	8333	9255	8735	37	2670	500	6050	10	1	7483541	700	-19.54	6.73	12	0.47	-479.00	1390.00	11140	20231017	-15.98	3235	20230106	189.34	11140	-15.98	20231017	3235	189.34	20230106	11140	-15.98	20231017	3235	189.34	20230106	0.15	N	110020	500	37 억		148109	N	N	0	N	00	N
90	20231213	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	150	2	1.71	1597693170	179680	48.44	8780	9090	8570	11370	6130	8750	8891.88	1.84	0	8078	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	666	-18.58	6.40	12	2.40	-479.00	1390.00	11140	20231017	-20.11	3235	20230106	175.12	11140	-20.11	20231017	3235	175.12	20230106	11140	-20.11	20231017	3235	175.12	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
91	20231213	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	260	2	2.97	1508641950	169725	45.75	8780	9090	8570	11370	6130	8750	8888.74	1.84	0	10122	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	674	-18.81	6.48	12	2.27	-479.00	1390.00	11140	20231017	-19.12	3235	20230106	178.52	11140	-19.12	20231017	3235	178.52	20230106	11140	-19.12	20231017	3235	178.52	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
92	20231213	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	110	2	1.26	1424618170	160326	43.22	8780	9090	8570	11370	6130	8750	8885.76	1.84	0	9222	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	663	-18.50	6.37	12	2.14	-479.00	1390.00	11140	20231017	-20.47	3235	20230106	173.88	11140	-20.47	20231017	3235	173.88	20230106	11140	-20.47	20231017	3235	173.88	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
93	20231213	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	270	2	3.09	1100261960	124032	33.44	8780	9060	8570	11370	6130	8750	8870.79	1.84	0	11938	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	675	-18.83	6.49	12	1.66	-479.00	1390.00	11140	20231017	-19.03	3235	20230106	178.83	11140	-19.03	20231017	3235	178.83	20230106	11140	-19.03	20231017	3235	178.83	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
94	20231213	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	150	2	1.71	788592530	89435	24.11	8780	9060	8570	11370	6130	8750	8817.49	1.84	0	9032	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	666	-18.58	6.40	12	1.20	-479.00	1390.00	11140	20231017	-20.11	3235	20230106	175.12	11140	-20.11	20231017	3235	175.12	20230106	11140	-20.11	20231017	3235	175.12	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
95	20231213	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	30	2	0.34	575277870	65438	17.64	8780	9060	8570	11370	6130	8750	8791.19	1.84	0	2867	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	657	-18.33	6.32	12	0.87	-479.00	1390.00	11140	20231017	-21.18	3235	20230106	171.41	11140	-21.18	20231017	3235	171.41	20230106	11140	-21.18	20231017	3235	171.41	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
96	20231213	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	10	2	0.11	450046720	51110	13.78	8780	9060	8570	11370	6130	8750	8805.45	1.84	0	-3414	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	656	-18.29	6.30	12	0.68	-479.00	1390.00	11140	20231017	-21.36	3235	20230106	170.79	11140	-21.36	20231017	3235	170.79	20230106	11140	-21.36	20231017	3235	170.79	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
97	20231213	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	30	2	0.34	72208900	8205	2.21	8780	9060	8690	11370	6130	8750	8800.60	1.84	0	-3257	9876	9312	8926	8362	7976	9120	8170	37	2620	500	5950	10	1	7483541	657	-18.33	6.32	12	0.11	-479.00	1390.00	11140	20231017	-21.18	3235	20230106	171.41	11140	-21.18	20231017	3235	171.41	20230106	11140	-21.18	20231017	3235	171.41	20230106	0.15	N	110020	500	37 억		137421	N	N	0	N	00	N
98	20231212	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-110	5	-1.24	3305366610	369350	62.06	9070	9490	8540	11510	6210	8860	8949.15	2.08	0	-23649	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	655	-18.27	6.29	12	4.94	-479.00	1390.00	11140	20231017	-21.45	3235	20230106	170.48	11140	-21.45	20231017	3235	170.48	20230106	11140	-21.45	20231017	3235	170.48	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
99	20231212	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	-20	5	-0.23	3272868100	365637	61.43	9070	9490	8540	11510	6210	8860	8951.14	2.08	0	-23762	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	662	-18.46	6.36	12	4.89	-479.00	1390.00	11140	20231017	-20.65	3235	20230106	173.26	11140	-20.65	20231017	3235	173.26	20230106	11140	-20.65	20231017	3235	173.26	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
100	20231212	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-290	5	-3.27	2917298190	325046	54.61	9070	9490	8540	11510	6210	8860	8975.04	2.08	0	-13460	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	641	-17.89	6.17	12	4.34	-479.00	1390.00	11140	20231017	-23.07	3235	20230106	164.91	11140	-23.07	20231017	3235	164.91	20230106	11140	-23.07	20231017	3235	164.91	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
101	20231212	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	-120	5	-1.35	2707359390	300734	50.53	9070	9490	8540	11510	6210	8860	9002.51	2.08	0	-7315	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	654	-18.25	6.29	12	4.02	-479.00	1390.00	11140	20231017	-21.54	3235	20230106	170.17	11140	-21.54	20231017	3235	170.17	20230106	11140	-21.54	20231017	3235	170.17	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
102	20231212	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	80	2	0.90	2578453140	286198	48.08	9070	9490	8540	11510	6210	8860	9009.34	2.08	0	-5137	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	669	-18.66	6.43	12	3.82	-479.00	1390.00	11140	20231017	-19.75	3235	20230106	176.35	11140	-19.75	20231017	3235	176.35	20230106	11140	-19.75	20231017	3235	176.35	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
103	20231212	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	-60	5	-0.68	2302897290	255450	42.92	9070	9490	8540	11510	6210	8860	9015.07	2.08	0	1455	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	659	-18.37	6.33	12	3.41	-479.00	1390.00	11140	20231017	-21.01	3235	20230106	172.02	11140	-21.01	20231017	3235	172.02	20230106	11140	-21.01	20231017	3235	172.02	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
104	20231212	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	-170	5	-1.92	1931502790	212631	35.72	9070	9490	8690	11510	6210	8860	9083.84	2.08	0	-3638	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	650	-18.14	6.25	12	2.84	-479.00	1390.00	11140	20231017	-21.99	3235	20230106	168.62	11140	-21.99	20231017	3235	168.62	20230106	11140	-21.99	20231017	3235	168.62	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
105	20231212	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	450	2	5.08	699506420	75925	12.76	9070	9490	9050	11510	6210	8860	9213.17	2.08	0	-5215	9940	9400	8450	7910	6960	9670	8180	37	2650	500	6020	10	1	7483541	697	-19.44	6.70	12	1.01	-479.00	1390.00	11140	20231017	-16.43	3235	20230106	187.79	11140	-16.43	20231017	3235	187.79	20230106	11140	-16.43	20231017	3235	187.79	20230106	0.14	N	110020	500	37 억		155448	N	N	0	N	00	N
106	20231211	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	1270	2	16.73	5046204870	588212	414.22	7590	8990	7500	9860	5320	7590	8578.42	1.72	8928	44445	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	663	-18.50	6.37	12	7.86	-479.00	1390.00	11140	20231017	-20.47	3235	20230106	173.88	11140	-20.47	20231017	3235	173.88	20230106	11140	-20.47	20231017	3235	173.88	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
107	20231211	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	1310	2	17.26	4430338610	519197	365.62	7590	8990	7500	9860	5320	7590	8533.08	1.72	8928	43784	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	666	-18.58	6.40	12	6.94	-479.00	1390.00	11140	20231017	-20.11	3235	20230106	175.12	11140	-20.11	20231017	3235	175.12	20230106	11140	-20.11	20231017	3235	175.12	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
108	20231211	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	540	2	7.11	1064853780	134327	94.59	7590	8130	7500	9860	5320	7590	7927.35	1.72	8928	15998	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	608	-16.97	5.85	12	1.79	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
109	20231211	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	310	2	4.08	590949950	75423	53.11	7590	8000	7500	9860	5320	7590	7835.18	1.72	8928	5856	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	591	-16.49	5.68	12	1.01	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
110	20231211	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	310	2	4.08	518406670	66203	46.62	7590	8000	7500	9860	5320	7590	7830.60	1.72	8928	1868	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	591	-16.49	5.68	12	0.88	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
111	20231211	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	350	2	4.61	402623110	51636	36.36	7590	8000	7500	9860	5320	7590	7797.38	1.72	8928	1217	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	594	-16.58	5.71	12	0.69	-479.00	1390.00	11140	20231017	-28.73	3235	20230106	145.44	11140	-28.73	20231017	3235	145.44	20230106	11140	-28.73	20231017	3235	145.44	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
112	20231211	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	180	2	2.37	327986910	42145	29.68	7590	8000	7500	9860	5320	7590	7782.39	1.72	8928	-3473	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	581	-16.22	5.59	12	0.56	-479.00	1390.00	11140	20231017	-30.25	3235	20230106	140.19	11140	-30.25	20231017	3235	140.19	20230106	11140	-30.25	20231017	3235	140.19	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
113	20231211	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	90	2	1.19	89606310	11817	8.32	7590	7680	7500	9860	5320	7590	7582.82	1.72	8928	-4416	8296	7942	7766	7412	7236	7855	7325	37	2270	500	5160	10	1	7483541	575	-16.03	5.53	12	0.16	-479.00	1390.00	11140	20231017	-31.06	3235	20230106	137.40	11140	-31.06	20231017	3235	137.40	20230106	11140	-31.06	20231017	3235	137.40	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
114	20231208	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-370	5	-4.65	1103078870	140405	219.20	8120	8120	7590	10340	5580	7960	7856.43	1.72	0	-10810	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	568	-15.85	5.46	12	1.88	-479.00	1390.00	11140	20231017	-31.87	3235	20230106	134.62	11140	-31.87	20231017	3235	134.62	20230106	11140	-31.87	20231017	3235	134.62	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
115	20231208	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-240	5	-3.02	1044574160	132757	207.26	8120	8120	7710	10340	5580	7960	7868.32	1.72	0	-7911	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	578	-16.12	5.55	12	1.77	-479.00	1390.00	11140	20231017	-30.70	3235	20230106	138.64	11140	-30.70	20231017	3235	138.64	20230106	11140	-30.70	20231017	3235	138.64	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
116	20231208	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-190	5	-2.39	906561620	114998	179.54	8120	8120	7720	10340	5580	7960	7883.28	1.72	0	6746	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	581	-16.22	5.59	12	1.54	-479.00	1390.00	11140	20231017	-30.25	3235	20230106	140.19	11140	-30.25	20231017	3235	140.19	20230106	11140	-30.25	20231017	3235	140.19	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
117	20231208	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-40	5	-0.50	615491660	77759	121.40	8120	8120	7720	10340	5580	7960	7915.38	1.72	0	7740	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	593	-16.53	5.70	12	1.04	-479.00	1390.00	11140	20231017	-28.90	3235	20230106	144.82	11140	-28.90	20231017	3235	144.82	20230106	11140	-28.90	20231017	3235	144.82	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
118	20231208	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-50	5	-0.63	439661040	55920	87.30	8120	8120	7720	10340	5580	7960	7862.32	1.72	0	-3045	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	592	-16.51	5.69	12	0.75	-479.00	1390.00	11140	20231017	-28.99	3235	20230106	144.51	11140	-28.99	20231017	3235	144.51	20230106	11140	-28.99	20231017	3235	144.51	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
119	20231208	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-100	5	-1.26	416744010	53030	82.79	8120	8120	7720	10340	5580	7960	7858.65	1.72	0	-2546	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	588	-16.41	5.65	12	0.71	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
120	20231208	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-160	5	-2.01	291165650	37068	57.87	8120	8120	7720	10340	5580	7960	7854.91	1.72	0	-4481	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	584	-16.28	5.61	12	0.50	-479.00	1390.00	11140	20231017	-29.98	3235	20230106	141.11	11140	-29.98	20231017	3235	141.11	20230106	11140	-29.98	20231017	3235	141.11	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
121	20231208	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-10	5	-0.13	82610140	10417	16.26	8120	8120	7790	10340	5580	7960	7930.32	1.72	0	-1415	8280	8120	7910	7750	7540	8015	7645	37	2380	500	5410	10	1	7483541	595	-16.60	5.72	12	0.14	-479.00	1390.00	11140	20231017	-28.64	3235	20230106	145.75	11140	-28.64	20231017	3235	145.75	20230106	11140	-28.64	20231017	3235	145.75	20230106	0.09	N	110020	500	37 억		128804	N	N	0	N	00	N
122	20231207	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	100	2	1.27	491495470	62485	77.45	8070	8070	7700	10210	5510	7860	7865.82	1.92	0	-15071	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	596	-16.62	5.73	12	0.83	-479.00	1390.00	11140	20231017	-28.55	3235	20230106	146.06	11140	-28.55	20231017	3235	146.06	20230106	11140	-28.55	20231017	3235	146.06	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
123	20231207	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	40	2	0.51	469126630	59644	73.93	8070	8070	7700	10210	5510	7860	7865.45	1.92	0	-15574	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	591	-16.49	5.68	12	0.80	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
124	20231207	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	0	3	0.00	383258680	48785	60.47	8070	8070	7700	10210	5510	7860	7856.08	1.92	0	-15171	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	588	-16.41	5.65	12	0.65	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
125	20231207	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-70	5	-0.89	358164830	45575	56.49	8070	8070	7700	10210	5510	7860	7858.80	1.92	0	-15773	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	583	-16.26	5.60	12	0.61	-479.00	1390.00	11140	20231017	-30.07	3235	20230106	140.80	11140	-30.07	20231017	3235	140.80	20230106	11140	-30.07	20231017	3235	140.80	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
126	20231207	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-40	5	-0.51	316867500	40255	49.90	8070	8070	7700	10210	5510	7860	7871.51	1.92	0	-15331	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	585	-16.33	5.63	12	0.54	-479.00	1390.00	11140	20231017	-29.80	3235	20230106	141.73	11140	-29.80	20231017	3235	141.73	20230106	11140	-29.80	20231017	3235	141.73	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
127	20231207	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	0	3	0.00	291608180	37023	45.89	8070	8070	7700	10210	5510	7860	7876.41	1.92	0	-16121	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	588	-16.41	5.65	12	0.49	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
128	20231207	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-10	5	-0.13	204949850	25918	32.13	8070	8070	7700	10210	5510	7860	7907.63	1.92	0	-12694	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	587	-16.39	5.65	12	0.35	-479.00	1390.00	11140	20231017	-29.53	3235	20230106	142.66	11140	-29.53	20231017	3235	142.66	20230106	11140	-29.53	20231017	3235	142.66	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
129	20231207	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-80	5	-1.02	41394120	5264	6.53	8070	8070	7700	10210	5510	7860	7863.62	1.92	0	-3135	8426	8142	7756	7472	7086	8285	7615	37	2350	500	5340	10	1	7483541	582	-16.24	5.60	12	0.07	-479.00	1390.00	11140	20231017	-30.16	3235	20230106	140.49	11140	-30.16	20231017	3235	140.49	20230106	11140	-30.16	20231017	3235	140.49	20230106	0.09	N	110020	500	37 억		143553	N	N	0	N	00	N
130	20231206	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	390	2	5.22	630035070	80575	219.07	7470	8040	7370	9710	5230	7470	7819.24	1.89	0	2622	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	588	-16.41	5.65	12	1.08	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
131	20231206	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	420	2	5.62	610761650	78124	212.40	7470	8040	7370	9710	5230	7470	7817.85	1.89	0	2792	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	590	-16.47	5.68	12	1.04	-479.00	1390.00	11140	20231017	-29.17	3235	20230106	143.89	11140	-29.17	20231017	3235	143.89	20230106	11140	-29.17	20231017	3235	143.89	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
132	20231206	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	500	2	6.69	586325810	75030	203.99	7470	8040	7370	9710	5230	7470	7814.55	1.89	0	3413	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	596	-16.64	5.73	12	1.00	-479.00	1390.00	11140	20231017	-28.46	3235	20230106	146.37	11140	-28.46	20231017	3235	146.37	20230106	11140	-28.46	20231017	3235	146.37	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
133	20231206	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	450	2	6.02	553889530	70910	192.79	7470	8040	7370	9710	5230	7470	7811.16	1.89	0	528	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	593	-16.53	5.70	12	0.95	-479.00	1390.00	11140	20231017	-28.90	3235	20230106	144.82	11140	-28.90	20231017	3235	144.82	20230106	11140	-28.90	20231017	3235	144.82	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
134	20231206	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	430	2	5.76	474756270	60977	165.78	7470	7990	7370	9710	5230	7470	7785.83	1.89	0	943	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	591	-16.49	5.68	12	0.81	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
135	20231206	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	410	2	5.49	337512570	43710	118.84	7470	7940	7370	9710	5230	7470	7721.63	1.89	0	8760	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	590	-16.45	5.67	12	0.58	-479.00	1390.00	11140	20231017	-29.26	3235	20230106	143.59	11140	-29.26	20231017	3235	143.59	20230106	11140	-29.26	20231017	3235	143.59	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
136	20231206	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	420	2	5.62	262769140	34167	92.89	7470	7940	7370	9710	5230	7470	7690.73	1.89	0	6232	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	590	-16.47	5.68	12	0.46	-479.00	1390.00	11140	20231017	-29.17	3235	20230106	143.89	11140	-29.17	20231017	3235	143.89	20230106	11140	-29.17	20231017	3235	143.89	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
137	20231206	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	0	3	0.00	11142760	1497	4.07	7470	7470	7370	9710	5230	7470	7443.39	1.89	0	-662	7743	7606	7473	7336	7203	7540	7270	37	2240	500	5070	10	1	7483541	559	-15.59	5.37	12	0.02	-479.00	1390.00	11140	20231017	-32.94	3235	20230106	130.91	11140	-32.94	20231017	3235	130.91	20230106	11140	-32.94	20231017	3235	130.91	20230106	0.09	N	110020	500	37 억		141292	N	N	0	N	00	N
138	20231205	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-110	5	-1.45	272554190	36768	84.34	7490	7610	7340	9850	5310	7580	7412.81	2.00	0	-8097	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	559	-15.59	5.37	12	0.49	-479.00	1390.00	11140	20231017	-32.94	3235	20230106	130.91	11140	-32.94	20231017	3235	130.91	20230106	11140	-32.94	20231017	3235	130.91	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
139	20231205	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-240	5	-3.17	258467220	34877	80.00	7490	7610	7340	9850	5310	7580	7410.82	2.00	0	-7352	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	549	-15.32	5.28	12	0.47	-479.00	1390.00	11140	20231017	-34.11	3235	20230106	126.89	11140	-34.11	20231017	3235	126.89	20230106	11140	-34.11	20231017	3235	126.89	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
140	20231205	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-180	5	-2.37	214129420	28864	66.21	7490	7610	7350	9850	5310	7580	7418.56	2.00	0	-5748	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	554	-15.45	5.32	12	0.39	-479.00	1390.00	11140	20231017	-33.57	3235	20230106	128.75	11140	-33.57	20231017	3235	128.75	20230106	11140	-33.57	20231017	3235	128.75	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
141	20231205	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-160	5	-2.11	193284100	26052	59.76	7490	7610	7350	9850	5310	7580	7419.17	2.00	0	-5026	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	555	-15.49	5.34	12	0.35	-479.00	1390.00	11140	20231017	-33.39	3235	20230106	129.37	11140	-33.39	20231017	3235	129.37	20230106	11140	-33.39	20231017	3235	129.37	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
142	20231205	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-120	5	-1.58	172849310	23303	53.45	7490	7610	7350	9850	5310	7580	7417.47	2.00	0	-4597	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	558	-15.57	5.37	12	0.31	-479.00	1390.00	11140	20231017	-33.03	3235	20230106	130.60	11140	-33.03	20231017	3235	130.60	20230106	11140	-33.03	20231017	3235	130.60	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
143	20231205	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-80	5	-1.06	154216730	20817	47.75	7490	7610	7350	9850	5310	7580	7408.21	2.00	0	-4444	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	561	-15.66	5.40	12	0.28	-479.00	1390.00	11140	20231017	-32.68	3235	20230106	131.84	11140	-32.68	20231017	3235	131.84	20230106	11140	-32.68	20231017	3235	131.84	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
144	20231205	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-160	5	-2.11	93329840	12575	28.85	7490	7610	7350	9850	5310	7580	7421.86	2.00	0	-3266	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	555	-15.49	5.34	12	0.17	-479.00	1390.00	11140	20231017	-33.39	3235	20230106	129.37	11140	-33.39	20231017	3235	129.37	20230106	11140	-33.39	20231017	3235	129.37	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
145	20231205	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	30	2	0.40	7138360	952	2.18	7490	7610	7430	9850	5310	7580	7498.28	2.00	0	-411	8220	7900	7670	7350	7120	7785	7235	37	2270	500	5150	10	1	7483541	569	-15.89	5.47	12	0.01	-479.00	1390.00	11140	20231017	-31.69	3235	20230106	135.24	11140	-31.69	20231017	3235	135.24	20230106	11140	-31.69	20231017	3235	135.24	20230106	0.09	N	110020	500	37 억		149497	N	N	0	N	00	N
146	20231204	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-130	5	-1.69	329298560	43467	54.88	7710	7990	7440	10020	5400	7710	7574.43	2.00	0	-408	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	567	-15.82	5.45	12	0.58	-479.00	1390.00	11140	20231017	-31.96	3235	20230106	134.31	11140	-31.96	20231017	3235	134.31	20230106	11140	-31.96	20231017	3235	134.31	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
147	20231204	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-240	5	-3.11	289052330	38183	48.21	7710	7990	7440	10020	5400	7710	7568.52	2.00	0	184	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	559	-15.59	5.37	12	0.51	-479.00	1390.00	11140	20231017	-32.94	3235	20230106	130.91	11140	-32.94	20231017	3235	130.91	20230106	11140	-32.94	20231017	3235	130.91	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
148	20231204	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-190	5	-2.46	247271960	32614	41.18	7710	7990	7440	10020	5400	7710	7579.98	2.00	0	373	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	563	-15.70	5.41	12	0.44	-479.00	1390.00	11140	20231017	-32.50	3235	20230106	132.46	11140	-32.50	20231017	3235	132.46	20230106	11140	-32.50	20231017	3235	132.46	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
149	20231204	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-120	5	-1.56	226253900	29832	37.67	7710	7990	7440	10020	5400	7710	7582.34	2.00	0	541	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	568	-15.85	5.46	12	0.40	-479.00	1390.00	11140	20231017	-31.87	3235	20230106	134.62	11140	-31.87	20231017	3235	134.62	20230106	11140	-31.87	20231017	3235	134.62	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
150	20231204	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-100	5	-1.30	214231350	28251	35.67	7710	7990	7440	10020	5400	7710	7581.09	2.00	0	271	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	569	-15.89	5.47	12	0.38	-479.00	1390.00	11140	20231017	-31.69	3235	20230106	135.24	11140	-31.69	20231017	3235	135.24	20230106	11140	-31.69	20231017	3235	135.24	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
151	20231204	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-210	5	-2.72	171225860	22529	28.45	7710	7990	7440	10020	5400	7710	7598.01	2.00	0	925	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	561	-15.66	5.40	12	0.30	-479.00	1390.00	11140	20231017	-32.68	3235	20230106	131.84	11140	-32.68	20231017	3235	131.84	20230106	11140	-32.68	20231017	3235	131.84	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
152	20231204	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-100	5	-1.30	130656160	17128	21.63	7710	7990	7440	10020	5400	7710	7626.01	2.00	0	297	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	569	-15.89	5.47	12	0.23	-479.00	1390.00	11140	20231017	-31.69	3235	20230106	135.24	11140	-31.69	20231017	3235	135.24	20230106	11140	-31.69	20231017	3235	135.24	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
153	20231204	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-10	5	-0.13	26077760	3364	4.25	7710	7990	7650	10020	5400	7710	7758.50	2.00	0	-137	8403	8056	7743	7396	7083	7900	7240	37	2310	500	5240	10	1	7483541	576	-16.08	5.54	12	0.04	-479.00	1390.00	11140	20231017	-30.88	3235	20230106	138.02	11140	-30.88	20231017	3235	138.02	20230106	11140	-30.88	20231017	3235	138.02	20230106	0.09	N	110020	500	37 억		149906	N	N	0	N	00	N
154	20231201	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-290	5	-3.62	622200300	79067	151.78	7990	8090	7430	10400	5600	8000	7869.28	2.14	0	-9874	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	577	-16.10	5.55	12	1.06	-479.00	1390.00	11140	20231017	-30.79	3235	20230106	138.33	11140	-30.79	20231017	3235	138.33	20230106	11140	-30.79	20231017	3235	138.33	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N
155	20231201	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-260	5	-3.25	569485510	72258	138.71	7990	8090	7430	10400	5600	8000	7881.28	2.14	0	-8290	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	579	-16.16	5.57	12	0.97	-479.00	1390.00	11140	20231017	-30.52	3235	20230106	139.26	11140	-30.52	20231017	3235	139.26	20230106	11140	-30.52	20231017	3235	139.26	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N
156	20231201	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-250	5	-3.12	508195730	64340	123.51	7990	8090	7430	10400	5600	8000	7898.60	2.14	0	-5292	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	580	-16.18	5.58	12	0.86	-479.00	1390.00	11140	20231017	-30.43	3235	20230106	139.57	11140	-30.43	20231017	3235	139.57	20230106	11140	-30.43	20231017	3235	139.57	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N
157	20231201	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-350	5	-4.38	432740800	54606	104.82	7990	8090	7430	10400	5600	8000	7924.78	2.14	0	-2873	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	572	-15.97	5.50	12	0.73	-479.00	1390.00	11140	20231017	-31.33	3235	20230106	136.48	11140	-31.33	20231017	3235	136.48	20230106	11140	-31.33	20231017	3235	136.48	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N
158	20231201	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-100	5	-1.25	293403010	36724	70.50	7990	8090	7880	10400	5600	8000	7989.41	2.14	0	-312	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	591	-16.49	5.68	12	0.49	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N
159	20231201	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	0	3	0.00	238098020	29747	57.10	7990	8090	7890	10400	5600	8000	8004.10	2.14	0	2808	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	599	-16.70	5.76	12	0.40	-479.00	1390.00	11140	20231017	-28.19	3235	20230106	147.30	11140	-28.19	20231017	3235	147.30	20230106	11140	-28.19	20231017	3235	147.30	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N
160	20231201	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-60	5	-0.75	79467010	9992	19.18	7990	8020	7890	10400	5600	8000	7953.06	2.14	0	-772	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	594	-16.58	5.71	12	0.13	-479.00	1390.00	11140	20231017	-28.73	3235	20230106	145.44	11140	-28.73	20231017	3235	145.44	20230106	11140	-28.73	20231017	3235	145.44	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N
161	20231201	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-50	5	-0.62	3986460	501	0.96	7990	7990	7930	10400	5600	8000	7957.01	2.14	0	135	8466	8232	8056	7822	7646	8145	7735	37	2400	500	5440	10	1	7483541	595	-16.60	5.72	12	0.01	-479.00	1390.00	11140	20231017	-28.64	3235	20230106	145.75	11140	-28.64	20231017	3235	145.75	20230106	11140	-28.64	20231017	3235	145.75	20230106	0.09	N	110020	500	37 억		159780	N	N	0	N	00	N