KissMeData/237880/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	161122	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
3	20231229	151107	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
4	20231229	141106	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
5	20231229	131108	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
6	20231229	121110	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
7	20231229	111020	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
8	20231229	101032	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
9	20231229	091030	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	-100	5	-0.32	1599217100	51927	157.28	30900	31300	30500	40150	21650	30900	30798.08	7.01	19972	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1266467	N	N	116	N	00	N
10	20231228	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	30800	-100	5	-0.32	1593955000	51755	156.76	30900	31300	30500	40150	21650	30900	30798.08	6.90	0	9735	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5566	55.00	2.76	12	0.29	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	15250	101.97	20230102	0.29	N	237880	500	90 억		1246495	N	N	116	N	00	N
11	20231228	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	-150	5	-0.49	1469129250	47702	144.48	30900	31300	30500	40150	21650	30900	30798.06	6.90	0	8770	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5557	54.91	2.75	12	0.26	560.00	11170.00	33500	20231109	-8.21	14350	20221226	114.29	33500	-8.21	20231109	15250	101.64	20230102	33500	-8.21	20231109	15250	101.64	20230102	0.29	N	237880	500	90 억		1246495	N	N	276	N	00	N
12	20231228	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	30850	-50	5	-0.16	1266254450	41125	124.56	30900	31300	30500	40150	21650	30900	30790.38	6.90	0	10659	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5575	55.09	2.76	12	0.23	560.00	11170.00	33500	20231109	-7.91	14350	20221226	114.98	33500	-7.91	20231109	15250	102.30	20230102	33500	-7.91	20231109	15250	102.30	20230102	0.29	N	237880	500	90 억		1246495	N	N	276	N	00	N
13	20231228	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	50	2	0.16	1034208350	33625	101.84	30900	31300	30500	40150	21650	30900	30757.13	6.90	0	11411	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5593	55.27	2.77	12	0.19	560.00	11170.00	33500	20231109	-7.61	14350	20221226	115.68	33500	-7.61	20231109	15250	102.95	20230102	33500	-7.61	20231109	15250	102.95	20230102	0.29	N	237880	500	90 억		1246495	N	N	276	N	00	N
14	20231228	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	30500	-400	5	-1.29	806187900	26214	79.40	30900	31300	30500	40150	21650	30900	30754.10	6.90	0	8380	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5512	54.46	2.73	12	0.15	560.00	11170.00	33500	20231109	-8.96	14350	20221226	112.54	33500	-8.96	20231109	15250	100.00	20230102	33500	-8.96	20231109	15250	100.00	20230102	0.29	N	237880	500	90 억		1246495	N	N	276	N	00	N
15	20231228	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	0	3	0.00	659905200	21467	65.02	30900	31300	30500	40150	21650	30900	30740.45	6.90	0	7485	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5584	55.18	2.77	12	0.12	560.00	11170.00	33500	20231109	-7.76	14350	20221226	115.33	33500	-7.76	20231109	15250	102.62	20230102	33500	-7.76	20231109	15250	102.62	20230102	0.29	N	237880	500	90 억		1246495	N	N	276	N	00	N
16	20231228	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	-200	5	-0.65	349221650	11336	34.33	30900	31300	30600	40150	21650	30900	30806.43	6.90	0	3422	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5548	54.82	2.75	12	0.06	560.00	11170.00	33500	20231109	-8.36	14350	20221226	113.94	33500	-8.36	20231109	15250	101.31	20230102	33500	-8.36	20231109	15250	101.31	20230102	0.29	N	237880	500	90 억		1246495	N	N	276	N	00	N
17	20231228	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	-150	5	-0.49	6747150	219	0.66	30900	30900	30700	40150	21650	30900	30808.90	6.90	0	15	31633	31266	30983	30616	30333	31125	30475	90	9250	500	22240	50	1	18071353	5557	54.91	2.75	12	0.00	560.00	11170.00	33500	20231109	-8.21	14350	20221226	114.29	33500	-8.21	20231109	15250	101.64	20230102	33500	-8.21	20231109	15250	101.64	20230102	0.29	N	237880	500	90 억		1246495	N	N	276	N	00	N
18	20231227	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	-500	5	-1.59	1002623100	32425	87.80	31350	31350	30700	40800	22000	31400	30921.30	6.80	-15074	10785	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5584	55.18	2.77	12	0.18	560.00	11170.00	33500	20231109	-7.76	14350	20221226	115.33	33500	-7.76	20231109	15250	102.62	20230102	33500	-7.76	20231109	14850	108.08	20221227	0.30	N	237880	500	90 억		1228301	N	N	276	N	00	N
19	20231227	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	31100	-300	5	-0.96	962322450	31121	84.27	31350	31350	30700	40800	22000	31400	30921.96	6.80	-15074	11189	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5620	55.54	2.78	12	0.17	560.00	11170.00	33500	20231109	-7.16	14350	20221226	116.72	33500	-7.16	20231109	15250	103.93	20230102	33500	-7.16	20231109	14850	109.43	20221227	0.30	N	237880	500	90 억		1228301	N	N	16	N	00	N
20	20231227	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	-650	5	-2.07	886891450	28676	77.65	31350	31350	30700	40800	22000	31400	30928.00	6.80	-15074	10599	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5557	54.91	2.75	12	0.16	560.00	11170.00	33500	20231109	-8.21	14350	20221226	114.29	33500	-8.21	20231109	15250	101.64	20230102	33500	-8.21	20231109	14850	107.07	20221227	0.30	N	237880	500	90 억		1228301	N	N	16	N	00	N
21	20231227	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	30800	-600	5	-1.91	842008950	27220	73.71	31350	31350	30700	40800	22000	31400	30933.47	6.80	-15074	10051	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5566	55.00	2.76	12	0.15	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	14850	107.41	20221227	0.30	N	237880	500	90 억		1228301	N	N	16	N	00	N
22	20231227	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	-650	5	-2.07	733177600	23681	64.12	31350	31350	30750	40800	22000	31400	30960.58	6.80	-15074	8661	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5557	54.91	2.75	12	0.13	560.00	11170.00	33500	20231109	-8.21	14350	20221226	114.29	33500	-8.21	20231109	15250	101.64	20230102	33500	-8.21	20231109	14850	107.07	20221227	0.30	N	237880	500	90 억		1228301	N	N	16	N	00	N
23	20231227	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	-450	5	-1.43	550733400	17756	48.08	31350	31350	30750	40800	22000	31400	31016.75	6.80	-15074	6422	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5593	55.27	2.77	12	0.10	560.00	11170.00	33500	20231109	-7.61	14350	20221226	115.68	33500	-7.61	20231109	15250	102.95	20230102	33500	-7.61	20231109	14850	108.42	20221227	0.30	N	237880	500	90 억		1228301	N	N	16	N	00	N
24	20231227	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	-500	5	-1.59	390158550	12577	34.06	31350	31350	30750	40800	22000	31400	31021.59	6.80	-15074	4601	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5584	55.18	2.77	12	0.07	560.00	11170.00	33500	20231109	-7.76	14350	20221226	115.33	33500	-7.76	20231109	15250	102.62	20230102	33500	-7.76	20231109	14850	108.08	20221227	0.30	N	237880	500	90 억		1228301	N	N	16	N	00	N
25	20231227	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	31200	-200	5	-0.64	53559100	1719	4.65	31350	31350	30950	40800	22000	31400	31157.13	6.80	-15074	465	32500	31950	31350	30800	30200	31650	30500	90	9400	500	22600	50	1	18071353	5638	55.71	2.79	12	0.01	560.00	11170.00	33500	20231109	-6.87	14350	20221226	117.42	33500	-6.87	20231109	15250	104.59	20230102	33500	-6.87	20231109	14850	110.10	20221227	0.30	N	237880	500	90 억		1228301	N	N	16	N	00	N
26	20231226	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	31400	50	2	0.16	1160403800	36801	45.36	31850	31900	30750	40750	21950	31350	31532.33	6.91	-15000	479	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5674	56.07	2.81	12	0.20	560.00	11170.00	33500	20231109	-6.27	14300	20221221	119.58	33500	-6.27	20231109	15250	105.90	20230102	33500	-6.27	20231109	14350	118.82	20221226	0.35	N	237880	500	90 억		1248919	N	N	16	N	00	N
27	20231226	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	31600	250	2	0.80	1092264350	34640	42.70	31850	31900	30750	40750	21950	31350	31531.90	6.91	-15000	252	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5711	56.43	2.83	12	0.19	560.00	11170.00	33500	20231109	-5.67	14300	20221221	120.98	33500	-5.67	20231109	15250	107.21	20230102	33500	-5.67	20231109	14350	120.21	20221226	0.35	N	237880	500	90 억		1248919	N	N	61	N	00	N
28	20231226	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	350	2	1.12	852849950	27076	33.37	31850	31900	30750	40750	21950	31350	31498.39	6.91	-15000	1990	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5729	56.61	2.84	12	0.15	560.00	11170.00	33500	20231109	-5.37	14300	20221221	121.68	33500	-5.37	20231109	15250	107.87	20230102	33500	-5.37	20231109	14350	120.91	20221226	0.35	N	237880	500	90 억		1248919	N	N	61	N	00	N
29	20231226	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	31650	300	2	0.96	601740950	19163	23.62	31850	31850	30750	40750	21950	31350	31401.20	6.91	-15000	2165	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5720	56.52	2.83	12	0.11	560.00	11170.00	33500	20231109	-5.52	14300	20221221	121.33	33500	-5.52	20231109	15250	107.54	20230102	33500	-5.52	20231109	14350	120.56	20221226	0.35	N	237880	500	90 억		1248919	N	N	61	N	00	N
30	20231226	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	31400	50	2	0.16	522957550	16667	20.54	31850	31850	30750	40750	21950	31350	31376.83	6.91	-15000	1825	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5674	56.07	2.81	12	0.09	560.00	11170.00	33500	20231109	-6.27	14300	20221221	119.58	33500	-6.27	20231109	15250	105.90	20230102	33500	-6.27	20231109	14350	118.82	20221226	0.35	N	237880	500	90 억		1248919	N	N	61	N	00	N
31	20231226	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	31550	200	2	0.64	396829800	12670	15.62	31850	31850	30750	40750	21950	31350	31320.42	6.91	-15000	1216	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5702	56.34	2.82	12	0.07	560.00	11170.00	33500	20231109	-5.82	14300	20221221	120.63	33500	-5.82	20231109	15250	106.89	20230102	33500	-5.82	20231109	14350	119.86	20221226	0.35	N	237880	500	90 억		1248919	N	N	61	N	00	N
32	20231226	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	31400	50	2	0.16	261124050	8340	10.28	31850	31850	30750	40750	21950	31350	31309.82	6.91	-15000	-603	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5674	56.07	2.81	12	0.05	560.00	11170.00	33500	20231109	-6.27	14300	20221221	119.58	33500	-6.27	20231109	15250	105.90	20230102	33500	-6.27	20231109	14350	118.82	20221226	0.35	N	237880	500	90 억		1248919	N	N	61	N	00	N
33	20231226	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	-400	5	-1.28	105746600	3384	4.17	31850	31850	30750	40750	21950	31350	31248.91	6.91	-15000	597	33550	32450	31900	30800	30250	32175	30525	90	9400	500	22570	50	1	18071353	5593	55.27	2.77	12	0.02	560.00	11170.00	33500	20231109	-7.61	14300	20221221	116.43	33500	-7.61	20231109	15250	102.95	20230102	33500	-7.61	20231109	14350	115.68	20221226	0.35	N	237880	500	90 억		1248919	N	N	61	N	00	N
34	20231222	161004	54	100.00	KOSDAQ		화학	N	N	N	N		N	31350	-1900	5	-5.71	2593289650	81020	59.95	32800	33000	31350	43200	23300	33250	32008.80	6.91	-25000	15667	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5665	55.98	2.81	12	0.45	560.00	11170.00	33500	20231109	-6.42	14300	20221221	119.23	33500	-6.42	20231109	15250	105.57	20230102	33500	-6.42	20231109	14350	118.47	20221226	0.52	N	237880	500	90 억		1248287	N	N	61	N	01	N
35	20231222	151002	54	100.00	KOSDAQ		화학	N	N	N	N		N	31650	-1600	5	-4.81	2410252950	75198	55.64	32800	33000	31400	43200	23300	33250	32051.75	6.91	-25000	17003	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5720	56.52	2.83	12	0.42	560.00	11170.00	33500	20231109	-5.52	14300	20221221	121.33	33500	-5.52	20231109	15250	107.54	20230102	33500	-5.52	20231109	14350	120.56	20221226	0.52	N	237880	500	90 억		1248287	N	N	170	N	01	N
36	20231222	140959	54	100.00	KOSDAQ		화학	N	N	N	N		N	31650	-1600	5	-4.81	2269337700	70750	52.35	32800	33000	31400	43200	23300	33250	32075.10	6.91	-25000	15411	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5720	56.52	2.83	12	0.39	560.00	11170.00	33500	20231109	-5.52	14300	20221221	121.33	33500	-5.52	20231109	15250	107.54	20230102	33500	-5.52	20231109	14350	120.56	20221226	0.52	N	237880	500	90 억		1248287	N	N	170	N	01	N
37	20231222	131002	54	100.00	KOSDAQ		화학	N	N	N	N		N	32100	-1150	5	-3.46	1705560050	52995	39.21	32800	33000	31950	43200	23300	33250	32182.99	6.91	-25000	17207	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5801	57.32	2.87	12	0.29	560.00	11170.00	33500	20231109	-4.18	14300	20221221	124.48	33500	-4.18	20231109	15250	110.49	20230102	33500	-4.18	20231109	14350	123.69	20221226	0.52	N	237880	500	90 억		1248287	N	N	170	N	01	N
38	20231222	121000	54	100.00	KOSDAQ		화학	N	N	N	N		N	32200	-1050	5	-3.16	1473116500	45761	33.86	32800	33000	31950	43200	23300	33250	32191.04	6.91	-25000	16808	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5819	57.50	2.88	12	0.25	560.00	11170.00	33500	20231109	-3.88	14300	20221221	125.17	33500	-3.88	20231109	15250	111.15	20230102	33500	-3.88	20231109	14350	124.39	20221226	0.52	N	237880	500	90 억		1248287	N	N	170	N	01	N
39	20231222	111000	54	100.00	KOSDAQ		화학	N	N	N	N		N	32500	-750	5	-2.26	1268499350	39395	29.15	32800	33000	31950	43200	23300	33250	32198.94	6.91	-25000	15201	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5873	58.04	2.91	12	0.22	560.00	11170.00	33500	20231109	-2.99	14300	20221221	127.27	33500	-2.99	20231109	15250	113.11	20230102	33500	-2.99	20231109	14350	126.48	20221226	0.52	N	237880	500	90 억		1248287	N	N	170	N	01	N
40	20231222	100956	54	100.00	KOSDAQ		화학	N	N	N	N		N	32000	-1250	5	-3.76	1065322550	33086	24.48	32800	33000	31950	43200	23300	33250	32197.92	6.91	-25000	12000	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5783	57.14	2.86	12	0.18	560.00	11170.00	33500	20231109	-4.48	14300	20221221	123.78	33500	-4.48	20231109	15250	109.84	20230102	33500	-4.48	20231109	14350	123.00	20221226	0.52	N	237880	500	90 억		1248287	N	N	170	N	01	N
41	20231222	091000	54	100.00	KOSDAQ		화학	N	N	N	N		N	32350	-900	5	-2.71	278651350	8598	6.36	32800	33000	32100	43200	23300	33250	32406.80	6.91	-25000	497	34050	33650	32900	32500	31750	33850	32700	90	9950	500	23940	50	1	18071353	5846	57.77	2.90	12	0.05	560.00	11170.00	33500	20231109	-3.43	14300	20221221	126.22	33500	-3.43	20231109	15250	112.13	20230102	33500	-3.43	20231109	14350	125.44	20221226	0.52	N	237880	500	90 억		1248287	N	N	170	N	01	N
42	20231221	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	33250	750	2	2.31	4456814550	134699	42.70	32200	33300	32150	42250	22750	32500	33087.20	6.81	-4926	19838	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	6009	59.38	2.98	12	0.75	560.00	11170.00	33500	20231109	-0.75	14300	20221221	132.52	33500	-0.75	20231109	15250	118.03	20230102	33500	-0.75	20231109	14300	132.52	20221221	0.57	N	237880	500	90 억		1231557	N	N	170	N	00	N
43	20231221	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	33100	600	2	1.85	4271272500	129110	40.93	32200	33300	32150	42250	22750	32500	33082.55	6.81	-4926	19710	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	5982	59.11	2.96	12	0.71	560.00	11170.00	33500	20231109	-1.19	14300	20221221	131.47	33500	-1.19	20231109	15250	117.05	20230102	33500	-1.19	20231109	14300	131.47	20221221	0.57	N	237880	500	90 억		1231557	N	N	230	N	00	N
44	20231221	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	33250	750	2	2.31	3619978100	109489	34.71	32200	33300	32150	42250	22750	32500	33062.62	6.81	-4926	19859	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	6009	59.38	2.98	12	0.61	560.00	11170.00	33500	20231109	-0.75	14300	20221221	132.52	33500	-0.75	20231109	15250	118.03	20230102	33500	-0.75	20231109	14300	132.52	20221221	0.57	N	237880	500	90 억		1231557	N	N	230	N	00	N
45	20231221	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	33200	700	2	2.15	3074845500	93078	29.51	32200	33300	32150	42250	22750	32500	33035.30	6.81	-4926	16060	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	6000	59.29	2.97	12	0.52	560.00	11170.00	33500	20231109	-0.90	14300	20221221	132.17	33500	-0.90	20231109	15250	117.70	20230102	33500	-0.90	20231109	14300	132.17	20221221	0.57	N	237880	500	90 억		1231557	N	N	230	N	00	N
46	20231221	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	33050	550	2	1.69	2711542000	82117	26.03	32200	33300	32150	42250	22750	32500	33020.64	6.81	-4926	15075	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	5973	59.02	2.96	12	0.45	560.00	11170.00	33500	20231109	-1.34	14300	20221221	131.12	33500	-1.34	20231109	15250	116.72	20230102	33500	-1.34	20231109	14300	131.12	20221221	0.57	N	237880	500	90 억		1231557	N	N	230	N	00	N
47	20231221	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	33150	650	2	2.00	2355938300	71357	22.62	32200	33300	32150	42250	22750	32500	33016.41	6.81	-4926	15030	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	5991	59.20	2.97	12	0.39	560.00	11170.00	33500	20231109	-1.04	14300	20221221	131.82	33500	-1.04	20231109	15250	117.38	20230102	33500	-1.04	20231109	14300	131.82	20221221	0.57	N	237880	500	90 억		1231557	N	N	230	N	00	N
48	20231221	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	33000	500	2	1.54	1574744850	47752	15.14	32200	33300	32150	42250	22750	32500	32977.84	6.81	-4926	11809	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	5964	58.93	2.95	12	0.26	560.00	11170.00	33500	20231109	-1.49	14300	20221221	130.77	33500	-1.49	20231109	15250	116.39	20230102	33500	-1.49	20231109	14300	130.77	20221221	0.57	N	237880	500	90 억		1231557	N	N	230	N	00	N
49	20231221	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	32800	300	2	0.92	269195650	8265	2.62	32200	32950	32150	42250	22750	32500	32570.79	6.81	-4926	835	34666	33582	32116	31032	29566	34125	31575	90	9750	500	23400	50	1	18071353	5927	58.57	2.94	12	0.05	560.00	11170.00	33500	20231109	-2.09	14300	20221221	129.37	33500	-2.09	20231109	15250	115.08	20230102	33500	-2.09	20231109	14300	129.37	20221221	0.57	N	237880	500	90 억		1231557	N	N	230	N	00	N
50	20231220	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	32500	1900	2	6.21	10139934950	315050	80.37	30650	33200	30650	39750	21450	30600	32185.29	6.51	-13066	32962	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5873	58.04	2.91	12	1.74	560.00	11170.00	33500	20231109	-2.99	14300	20221221	127.27	33500	-2.99	20231109	15250	113.11	20230102	33500	-2.99	20231109	14300	127.27	20221221	0.54	N	237880	500	90 억		1176262	N	N	230	N	00	N
51	20231220	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	31900	1300	2	4.25	9815774650	305039	77.81	30650	33200	30650	39750	21450	30600	32179.04	6.51	-13066	34802	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5765	56.96	2.86	12	1.69	560.00	11170.00	33500	20231109	-4.78	14300	20221221	123.08	33500	-4.78	20231109	15250	109.18	20230102	33500	-4.78	20231109	14300	123.08	20221221	0.54	N	237880	500	90 억		1176262	N	N	3553	N	00	N
52	20231220	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	32200	1600	2	5.23	8640384550	268373	68.46	30650	33200	30650	39750	21450	30600	32195.76	6.51	-13066	18226	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5819	57.50	2.88	12	1.49	560.00	11170.00	33500	20231109	-3.88	14300	20221221	125.17	33500	-3.88	20231109	15250	111.15	20230102	33500	-3.88	20231109	14300	125.17	20221221	0.54	N	237880	500	90 억		1176262	N	N	3553	N	00	N
53	20231220	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	32450	1850	2	6.05	7869975900	244582	62.39	30650	33200	30650	39750	21450	30600	32177.60	6.51	-13066	12289	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5864	57.95	2.91	12	1.35	560.00	11170.00	33500	20231109	-3.13	14300	20221221	126.92	33500	-3.13	20231109	15250	112.79	20230102	33500	-3.13	20231109	14300	126.92	20221221	0.54	N	237880	500	90 억		1176262	N	N	3553	N	00	N
54	20231220	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	32200	1600	2	5.23	7277409750	226271	57.72	30650	33200	30650	39750	21450	30600	32162.74	6.51	-13066	11919	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5819	57.50	2.88	12	1.25	560.00	11170.00	33500	20231109	-3.88	14300	20221221	125.17	33500	-3.88	20231109	15250	111.15	20230102	33500	-3.88	20231109	14300	125.17	20221221	0.54	N	237880	500	90 억		1176262	N	N	3553	N	00	N
55	20231220	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	32900	2300	2	7.52	6266528550	195070	49.76	30650	33200	30650	39750	21450	30600	32124.94	6.51	-13066	6622	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5945	58.75	2.95	12	1.08	560.00	11170.00	33500	20231109	-1.79	14300	20221221	130.07	33500	-1.79	20231109	15250	115.74	20230102	33500	-1.79	20231109	14300	130.07	20221221	0.54	N	237880	500	90 억		1176262	N	N	3553	N	00	N
56	20231220	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	31850	1250	2	4.08	3696014350	116187	29.64	30650	32600	30650	39750	21450	30600	31811.48	6.51	-13066	5978	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5756	56.88	2.85	12	0.64	560.00	11170.00	33500	20231109	-4.93	14300	20221221	122.73	33500	-4.93	20231109	15250	108.85	20230102	33500	-4.93	20231109	14300	122.73	20221221	0.54	N	237880	500	90 억		1176262	N	N	3553	N	00	N
57	20231220	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	32000	1400	2	4.58	854729350	27254	6.95	30650	32000	30650	39750	21450	30600	31363.15	6.51	-13066	436	34333	32466	30133	28266	25933	33400	29200	90	9150	500	22030	50	1	18071353	5783	57.14	2.86	12	0.15	560.00	11170.00	33500	20231109	-4.48	14300	20221221	123.78	33500	-4.48	20231109	15250	109.84	20230102	33500	-4.48	20231109	14300	123.78	20221221	0.54	N	237880	500	90 억		1176262	N	N	3553	N	00	N
58	20231219	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	30600	2750	2	9.87	11895104300	388970	328.03	27900	32000	27800	36200	19500	27850	30581.03	6.31	-13000	66255	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5530	54.64	2.74	12	2.15	560.00	11170.00	33500	20231109	-8.66	14300	20221221	113.99	33500	-8.66	20231109	15250	100.66	20230102	33500	-8.66	20231109	14300	113.99	20221221	0.55	N	237880	500	90 억		1140156	N	N	2279	N	00	N
59	20231219	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	2900	2	10.41	11582687000	378809	319.46	27900	32000	27800	36200	19500	27850	30576.59	6.31	-13000	64835	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5557	54.91	2.75	12	2.10	560.00	11170.00	33500	20231109	-8.21	14300	20221221	115.03	33500	-8.21	20231109	15250	101.64	20230102	33500	-8.21	20231109	14300	115.03	20221221	0.55	N	237880	500	90 억		1140156	N	N	204	N	00	N
60	20231219	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	3050	2	10.95	10248356350	335513	282.94	27900	32000	27800	36200	19500	27850	30545.33	6.31	-13000	52888	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5584	55.18	2.77	12	1.86	560.00	11170.00	33500	20231109	-7.76	14300	20221221	116.08	33500	-7.76	20231109	15250	102.62	20230102	33500	-7.76	20231109	14300	116.08	20221221	0.55	N	237880	500	90 억		1140156	N	N	204	N	00	N
61	20231219	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	31800	3950	2	14.18	8036563200	265314	223.74	27900	31800	27800	36200	19500	27850	30290.76	6.31	-13000	39830	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5747	56.79	2.85	12	1.47	560.00	11170.00	33500	20231109	-5.07	14300	20221221	122.38	33500	-5.07	20231109	15250	108.52	20230102	33500	-5.07	20231109	14300	122.38	20221221	0.55	N	237880	500	90 억		1140156	N	N	204	N	00	N
62	20231219	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	31300	3450	2	12.39	6430640850	214262	180.69	27900	31500	27800	36200	19500	27850	30012.98	6.31	-13000	41536	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5656	55.89	2.80	12	1.19	560.00	11170.00	33500	20231109	-6.57	14300	20221221	118.88	33500	-6.57	20231109	15250	105.25	20230102	33500	-6.57	20231109	14300	118.88	20221221	0.55	N	237880	500	90 억		1140156	N	N	204	N	00	N
63	20231219	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	30350	2500	2	8.98	3641355450	123964	104.54	27900	30350	27800	36200	19500	27850	29374.30	6.31	-13000	41592	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5485	54.20	2.72	12	0.69	560.00	11170.00	33500	20231109	-9.40	14300	20221221	112.24	33500	-9.40	20231109	15250	99.02	20230102	33500	-9.40	20231109	14300	112.24	20221221	0.55	N	237880	500	90 억		1140156	N	N	204	N	00	N
64	20231219	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	1500	2	5.39	1512755150	52636	44.39	27900	29350	27800	36200	19500	27850	28739.93	6.31	-13000	30111	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5304	52.41	2.63	12	0.29	560.00	11170.00	33500	20231109	-12.39	14300	20221221	105.24	33500	-12.39	20231109	15250	92.46	20230102	33500	-12.39	20231109	14300	105.24	20221221	0.55	N	237880	500	90 억		1140156	N	N	204	N	00	N
65	20231219	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	400	2	1.44	101938300	3635	3.07	27900	28250	27800	36200	19500	27850	28043.55	6.31	-13000	1726	29116	28482	28166	27532	27216	28325	27375	90	8350	500	20050	50	1	18071353	5105	50.45	2.53	12	0.02	560.00	11170.00	33500	20231109	-15.67	14300	20221221	97.55	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	14300	97.55	20221221	0.55	N	237880	500	90 억		1140156	N	N	204	N	00	N
66	20231218	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	-850	5	-2.96	3311277000	118092	203.22	28700	28800	27850	37300	20100	28700	28040.28	6.19	-18928	30850	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5033	49.73	2.49	12	0.65	560.00	11170.00	33500	20231109	-16.87	14300	20221221	94.76	33500	-16.87	20231109	15250	82.62	20230102	33500	-16.87	20231109	14300	94.76	20221221	0.57	N	237880	500	90 억		1118271	N	N	204	N	00	N
67	20231218	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-800	5	-2.79	3077649450	109713	188.80	28700	28800	27850	37300	20100	28700	28051.82	6.19	-18928	32266	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5042	49.82	2.50	12	0.61	560.00	11170.00	33500	20231109	-16.72	14300	20221221	95.10	33500	-16.72	20231109	15250	82.95	20230102	33500	-16.72	20231109	14300	95.10	20221221	0.57	N	237880	500	90 억		1118271	N	N	29	N	00	N
68	20231218	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-550	5	-1.92	2496036750	88970	153.11	28700	28800	27850	37300	20100	28700	28054.81	6.19	-18928	27516	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5087	50.27	2.52	12	0.49	560.00	11170.00	33500	20231109	-15.97	14300	20221221	96.85	33500	-15.97	20231109	15250	84.59	20230102	33500	-15.97	20231109	14300	96.85	20221221	0.57	N	237880	500	90 억		1118271	N	N	29	N	00	N
69	20231218	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	-700	5	-2.44	1979525500	70555	121.42	28700	28800	27850	37300	20100	28700	28056.49	6.19	-18928	19377	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5060	50.00	2.51	12	0.39	560.00	11170.00	33500	20231109	-16.42	14300	20221221	95.80	33500	-16.42	20231109	15250	83.61	20230102	33500	-16.42	20231109	14300	95.80	20221221	0.57	N	237880	500	90 억		1118271	N	N	29	N	00	N
70	20231218	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-800	5	-2.79	1498136900	53316	91.75	28700	28800	27850	37300	20100	28700	28099.20	6.19	-18928	13767	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5042	49.82	2.50	12	0.30	560.00	11170.00	33500	20231109	-16.72	14300	20221221	95.10	33500	-16.72	20231109	15250	82.95	20230102	33500	-16.72	20231109	14300	95.10	20221221	0.57	N	237880	500	90 억		1118271	N	N	29	N	00	N
71	20231218	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	-650	5	-2.26	979675700	34780	59.85	28700	28800	28000	37300	20100	28700	28167.79	6.19	-18928	9504	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5069	50.09	2.51	12	0.19	560.00	11170.00	33500	20231109	-16.27	14300	20221221	96.15	33500	-16.27	20231109	15250	83.93	20230102	33500	-16.27	20231109	14300	96.15	20221221	0.57	N	237880	500	90 억		1118271	N	N	29	N	00	N
72	20231218	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	-500	5	-1.74	481867400	17061	29.36	28700	28800	28100	37300	20100	28700	28243.80	6.19	-18928	6754	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5096	50.36	2.52	12	0.09	560.00	11170.00	33500	20231109	-15.82	14300	20221221	97.20	33500	-15.82	20231109	15250	84.92	20230102	33500	-15.82	20231109	14300	97.20	20221221	0.57	N	237880	500	90 억		1118271	N	N	29	N	00	N
73	20231218	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	50	2	0.17	6444150	225	0.39	28700	28800	28400	37300	20100	28700	28640.67	6.19	-18928	-19	29700	29200	28700	28200	27700	28950	27950	90	8600	500	20660	50	1	18071353	5196	51.34	2.57	12	0.00	560.00	11170.00	33500	20231109	-14.18	14300	20221221	101.05	33500	-14.18	20231109	15250	88.52	20230102	33500	-14.18	20231109	14300	101.05	20221221	0.57	N	237880	500	90 억		1118271	N	N	29	N	00	N
74	20231215	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-50	5	-0.17	1663977000	58031	64.33	29050	29200	28200	37350	20150	28750	28673.90	6.32	-9476	-9192	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5186	51.25	2.57	12	0.32	560.00	11170.00	33500	20231109	-14.33	14300	20221221	100.70	33500	-14.33	20231109	15250	88.20	20230102	33500	-14.33	20231109	14300	100.70	20221221	0.59	N	237880	500	90 억		1142185	N	N	29	N	00	N
75	20231215	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	-100	5	-0.35	1595762450	55652	61.69	29050	29200	28200	37350	20150	28750	28673.91	6.32	-9476	-9561	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5177	51.16	2.56	12	0.31	560.00	11170.00	33500	20231109	-14.48	14300	20221221	100.35	33500	-14.48	20231109	15250	87.87	20230102	33500	-14.48	20231109	14300	100.35	20221221	0.59	N	237880	500	90 억		1142185	N	N	804	N	00	N
76	20231215	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-200	5	-0.70	1318660600	45992	50.98	29050	29200	28200	37350	20150	28750	28671.48	6.32	-9476	-7038	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5159	50.98	2.56	12	0.25	560.00	11170.00	33500	20231109	-14.78	14300	20221221	99.65	33500	-14.78	20231109	15250	87.21	20230102	33500	-14.78	20231109	14300	99.65	20221221	0.59	N	237880	500	90 억		1142185	N	N	804	N	00	N
77	20231215	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-50	5	-0.17	1096952100	38259	42.41	29050	29200	28200	37350	20150	28750	28671.69	6.32	-9476	-4798	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5186	51.25	2.57	12	0.21	560.00	11170.00	33500	20231109	-14.33	14300	20221221	100.70	33500	-14.33	20231109	15250	88.20	20230102	33500	-14.33	20231109	14300	100.70	20221221	0.59	N	237880	500	90 억		1142185	N	N	804	N	00	N
78	20231215	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-50	5	-0.17	919677800	32076	35.56	29050	29200	28200	37350	20150	28750	28671.77	6.32	-9476	-2916	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5186	51.25	2.57	12	0.18	560.00	11170.00	33500	20231109	-14.33	14300	20221221	100.70	33500	-14.33	20231109	15250	88.20	20230102	33500	-14.33	20231109	14300	100.70	20221221	0.59	N	237880	500	90 억		1142185	N	N	804	N	00	N
79	20231215	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	-250	5	-0.87	745953350	26002	28.82	29050	29200	28200	37350	20150	28750	28688.24	6.32	-9476	-3117	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5150	50.89	2.55	12	0.14	560.00	11170.00	33500	20231109	-14.93	14300	20221221	99.30	33500	-14.93	20231109	15250	86.89	20230102	33500	-14.93	20231109	14300	99.30	20221221	0.59	N	237880	500	90 억		1142185	N	N	804	N	00	N
80	20231215	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	200	2	0.70	426995950	14819	16.43	29050	29200	28550	37350	20150	28750	28814.20	6.32	-9476	-1277	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5232	51.70	2.59	12	0.08	560.00	11170.00	33500	20231109	-13.58	14300	20221221	102.45	33500	-13.58	20231109	15250	89.84	20230102	33500	-13.58	20231109	14300	102.45	20221221	0.59	N	237880	500	90 억		1142185	N	N	804	N	00	N
81	20231215	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	150	2	0.52	80540150	2776	3.08	29050	29200	28850	37350	20150	28750	29015.51	6.32	-9476	-11	29783	29266	28583	28066	27383	29525	28325	90	8600	500	20700	50	1	18071353	5223	51.61	2.59	12	0.02	560.00	11170.00	33500	20231109	-13.73	14300	20221221	102.10	33500	-13.73	20231109	15250	89.51	20230102	33500	-13.73	20231109	14300	102.10	20221221	0.59	N	237880	500	90 억		1142185	N	N	804	N	00	N
82	20231214	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	950	2	3.42	2578906400	89913	204.93	28100	29100	27900	36100	19500	27800	28682.19	6.21	-6388	19606	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5196	51.34	2.57	12	0.50	560.00	11170.00	33500	20231109	-14.18	14300	20221221	101.05	33500	-14.18	20231109	15250	88.52	20230102	33500	-14.18	20231109	14300	101.05	20221221	0.58	N	237880	500	90 억		1122045	N	N	804	N	00	N
83	20231214	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	1050	2	3.78	2490163850	86826	197.89	28100	29100	27900	36100	19500	27800	28679.93	6.21	-6388	18520	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5214	51.52	2.58	12	0.48	560.00	11170.00	33500	20231109	-13.88	14300	20221221	101.75	33500	-13.88	20231109	15250	89.18	20230102	33500	-13.88	20231109	14300	101.75	20221221	0.58	N	237880	500	90 억		1122045	N	N	190	N	00	N
84	20231214	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	1000	2	3.60	2066638400	72089	164.31	28100	29100	27900	36100	19500	27800	28667.87	6.21	-6388	18606	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5205	51.43	2.58	12	0.40	560.00	11170.00	33500	20231109	-14.03	14300	20221221	101.40	33500	-14.03	20231109	15250	88.85	20230102	33500	-14.03	20231109	14300	101.40	20221221	0.58	N	237880	500	90 억		1122045	N	N	190	N	00	N
85	20231214	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	750	2	2.70	1610039450	56229	128.16	28100	29100	27900	36100	19500	27800	28633.61	6.21	-6388	17135	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5159	50.98	2.56	12	0.31	560.00	11170.00	33500	20231109	-14.78	14300	20221221	99.65	33500	-14.78	20231109	15250	87.21	20230102	33500	-14.78	20231109	14300	99.65	20221221	0.58	N	237880	500	90 억		1122045	N	N	190	N	00	N
86	20231214	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	1050	2	3.78	1365195300	47692	108.70	28100	29100	27900	36100	19500	27800	28625.25	6.21	-6388	17851	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5214	51.52	2.58	12	0.26	560.00	11170.00	33500	20231109	-13.88	14300	20221221	101.75	33500	-13.88	20231109	15250	89.18	20230102	33500	-13.88	20231109	14300	101.75	20221221	0.58	N	237880	500	90 억		1122045	N	N	190	N	00	N
87	20231214	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	750	2	2.70	1177415800	41156	93.80	28100	29100	27900	36100	19500	27800	28608.61	6.21	-6388	16992	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5159	50.98	2.56	12	0.23	560.00	11170.00	33500	20231109	-14.78	14300	20221221	99.65	33500	-14.78	20231109	15250	87.21	20230102	33500	-14.78	20231109	14300	99.65	20221221	0.58	N	237880	500	90 억		1122045	N	N	190	N	00	N
88	20231214	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	700	2	2.52	817706050	28633	65.26	28100	29100	27900	36100	19500	27800	28558.17	6.21	-6388	12562	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5150	50.89	2.55	12	0.16	560.00	11170.00	33500	20231109	-14.93	14300	20221221	99.30	33500	-14.93	20231109	15250	86.89	20230102	33500	-14.93	20231109	14300	99.30	20221221	0.58	N	237880	500	90 억		1122045	N	N	190	N	00	N
89	20231214	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	250	2	0.90	69970300	2491	5.68	28100	28400	27900	36100	19500	27800	28089.24	6.21	-6388	439	28666	28232	27766	27332	26866	28450	27550	90	8300	500	20010	50	1	18071353	5069	50.09	2.51	12	0.01	560.00	11170.00	33500	20231109	-16.27	14300	20221221	96.15	33500	-16.27	20231109	15250	83.93	20230102	33500	-16.27	20231109	14300	96.15	20221221	0.58	N	237880	500	90 억		1122045	N	N	190	N	00	N
90	20231213	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	150	2	0.54	1208753300	43536	78.85	27650	28200	27300	35900	19400	27650	27764.45	6.18	0	13834	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	5024	49.64	2.49	12	0.24	560.00	11170.00	33500	20231109	-17.01	14300	20221221	94.41	33500	-17.01	20231109	15250	82.30	20230102	33500	-17.01	20231109	14300	94.41	20221221	0.61	N	237880	500	90 억		1116122	N	N	190	N	00	N
91	20231213	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	0	3	0.00	1168635700	42091	76.23	27650	28200	27300	35900	19400	27650	27764.50	6.18	0	12982	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	4997	49.38	2.48	12	0.23	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.61	N	237880	500	90 억		1116122	N	N	159	N	00	N
92	20231213	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	250	2	0.90	883457450	31818	57.63	27650	28200	27300	35900	19400	27650	27765.96	6.18	0	8899	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	5042	49.82	2.50	12	0.18	560.00	11170.00	33500	20231109	-16.72	14300	20221221	95.10	33500	-16.72	20231109	15250	82.95	20230102	33500	-16.72	20231109	14300	95.10	20221221	0.61	N	237880	500	90 억		1116122	N	N	159	N	00	N
93	20231213	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	350	2	1.27	684342100	24701	44.74	27650	28050	27300	35900	19400	27650	27705.04	6.18	0	5909	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	5060	50.00	2.51	12	0.14	560.00	11170.00	33500	20231109	-16.42	14300	20221221	95.80	33500	-16.42	20231109	15250	83.61	20230102	33500	-16.42	20231109	14300	95.80	20221221	0.61	N	237880	500	90 억		1116122	N	N	159	N	00	N
94	20231213	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	200	2	0.72	539371550	19519	35.35	27650	27900	27300	35900	19400	27650	27633.15	6.18	0	6006	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	5033	49.73	2.49	12	0.11	560.00	11170.00	33500	20231109	-16.87	14300	20221221	94.76	33500	-16.87	20231109	15250	82.62	20230102	33500	-16.87	20231109	14300	94.76	20221221	0.61	N	237880	500	90 억		1116122	N	N	159	N	00	N
95	20231213	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	150	2	0.54	462842550	16769	30.37	27650	27800	27300	35900	19400	27650	27601.08	6.18	0	6071	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	5024	49.64	2.49	12	0.09	560.00	11170.00	33500	20231109	-17.01	14300	20221221	94.41	33500	-17.01	20231109	15250	82.30	20230102	33500	-17.01	20231109	14300	94.41	20221221	0.61	N	237880	500	90 억		1116122	N	N	159	N	00	N
96	20231213	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-200	5	-0.72	295183300	10701	19.38	27650	27800	27300	35900	19400	27650	27584.65	6.18	0	2610	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	4961	49.02	2.46	12	0.06	560.00	11170.00	33500	20231109	-18.06	14300	20221221	91.96	33500	-18.06	20231109	15250	80.00	20230102	33500	-18.06	20231109	14300	91.96	20221221	0.61	N	237880	500	90 억		1116122	N	N	159	N	00	N
97	20231213	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	0	3	0.00	24363500	880	1.59	27650	27800	27650	35900	19400	27650	27685.80	6.18	0	-135	28783	28216	27833	27266	26883	28025	27075	90	8250	500	19900	50	1	18071353	4997	49.38	2.48	12	0.00	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.61	N	237880	500	90 억		1116122	N	N	159	N	00	N
98	20231212	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-600	5	-2.12	1535675050	55134	78.73	28000	28400	27450	36700	19800	28250	27853.85	6.21	-16000	-12945	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	4997	49.38	2.48	12	0.31	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.61	N	237880	500	90 억		1121940	N	N	159	N	00	N
99	20231212	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-500	5	-1.77	1446599400	51916	74.14	28000	28400	27450	36700	19800	28250	27864.23	6.21	-16000	-13647	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	5015	49.55	2.48	12	0.29	560.00	11170.00	33500	20231109	-17.16	14300	20221221	94.06	33500	-17.16	20231109	15250	81.97	20230102	33500	-17.16	20231109	14300	94.06	20221221	0.61	N	237880	500	90 억		1121940	N	N	82	N	00	N
100	20231212	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-350	5	-1.24	1144106400	41052	58.62	28000	28400	27450	36700	19800	28250	27869.69	6.21	-16000	-11260	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	5042	49.82	2.50	12	0.23	560.00	11170.00	33500	20231109	-16.72	14300	20221221	95.10	33500	-16.72	20231109	15250	82.95	20230102	33500	-16.72	20231109	14300	95.10	20221221	0.61	N	237880	500	90 억		1121940	N	N	82	N	00	N
101	20231212	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-100	5	-0.35	904967650	32516	46.43	28000	28400	27450	36700	19800	28250	27831.46	6.21	-16000	-9289	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	5087	50.27	2.52	12	0.18	560.00	11170.00	33500	20231109	-15.97	14300	20221221	96.85	33500	-15.97	20231109	15250	84.59	20230102	33500	-15.97	20231109	14300	96.85	20221221	0.61	N	237880	500	90 억		1121940	N	N	82	N	00	N
102	20231212	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-450	5	-1.59	640282900	23078	32.96	28000	28400	27450	36700	19800	28250	27744.30	6.21	-16000	-7765	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	5024	49.64	2.49	12	0.13	560.00	11170.00	33500	20231109	-17.01	14300	20221221	94.41	33500	-17.01	20231109	15250	82.30	20230102	33500	-17.01	20231109	14300	94.41	20221221	0.61	N	237880	500	90 억		1121940	N	N	82	N	00	N
103	20231212	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-550	5	-1.95	481063850	17349	24.78	28000	28400	27450	36700	19800	28250	27728.62	6.21	-16000	-6694	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	5006	49.46	2.48	12	0.10	560.00	11170.00	33500	20231109	-17.31	14300	20221221	93.71	33500	-17.31	20231109	15250	81.64	20230102	33500	-17.31	20231109	14300	93.71	20221221	0.61	N	237880	500	90 억		1121940	N	N	82	N	00	N
104	20231212	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-450	5	-1.59	194418300	6954	9.93	28000	28400	27800	36700	19800	28250	27957.77	6.21	-16000	-3658	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	5024	49.64	2.49	12	0.04	560.00	11170.00	33500	20231109	-17.01	14300	20221221	94.41	33500	-17.01	20231109	15250	82.30	20230102	33500	-17.01	20231109	14300	94.41	20221221	0.61	N	237880	500	90 억		1121940	N	N	82	N	00	N
105	20231212	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-100	5	-0.35	19024950	676	0.97	28000	28400	28000	36700	19800	28250	28143.42	6.21	-16000	45	29116	28682	27916	27482	26716	28900	27700	90	8450	500	20340	50	1	18071353	5087	50.27	2.52	12	0.00	560.00	11170.00	33500	20231109	-15.97	14300	20221221	96.85	33500	-15.97	20231109	15250	84.59	20230102	33500	-15.97	20231109	14300	96.85	20221221	0.61	N	237880	500	90 억		1121940	N	N	82	N	00	N
106	20231211	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	600	2	2.17	1952670900	69962	98.42	27800	28350	27150	35900	19400	27650	27910.18	6.36	9399	972	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	5105	50.45	2.53	12	0.39	560.00	11170.00	33500	20231109	-15.67	14300	20221221	97.55	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	14300	97.55	20221221	0.64	N	237880	500	90 억		1149147	N	N	82	N	00	N
107	20231211	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	650	2	2.35	1895044400	67924	95.55	27800	28350	27150	35900	19400	27650	27899.48	6.36	9399	1238	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	5114	50.54	2.53	12	0.38	560.00	11170.00	33500	20231109	-15.52	14300	20221221	97.90	33500	-15.52	20231109	15250	85.57	20230102	33500	-15.52	20231109	14300	97.90	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
108	20231211	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	450	2	1.63	1551696600	55762	78.44	27800	28100	27150	35900	19400	27650	27827.13	6.36	9399	1302	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	5078	50.18	2.52	12	0.31	560.00	11170.00	33500	20231109	-16.12	14300	20221221	96.50	33500	-16.12	20231109	15250	84.26	20230102	33500	-16.12	20231109	14300	96.50	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
109	20231211	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	450	2	1.63	1395046850	50181	70.59	27800	28100	27150	35900	19400	27650	27800.30	6.36	9399	1873	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	5078	50.18	2.52	12	0.28	560.00	11170.00	33500	20231109	-16.12	14300	20221221	96.50	33500	-16.12	20231109	15250	84.26	20230102	33500	-16.12	20231109	14300	96.50	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
110	20231211	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	250	2	0.90	1107490650	39914	56.15	27800	28100	27150	35900	19400	27650	27746.92	6.36	9399	4253	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	5042	49.82	2.50	12	0.22	560.00	11170.00	33500	20231109	-16.72	14300	20221221	95.10	33500	-16.72	20231109	15250	82.95	20230102	33500	-16.72	20231109	14300	95.10	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
111	20231211	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	350	2	1.27	740084300	26737	37.61	27800	28050	27150	35900	19400	27650	27680.15	6.36	9399	3426	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	5060	50.00	2.51	12	0.15	560.00	11170.00	33500	20231109	-16.42	14300	20221221	95.80	33500	-16.42	20231109	15250	83.61	20230102	33500	-16.42	20231109	14300	95.80	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
112	20231211	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	200	2	0.72	471891450	17129	24.10	27800	27900	27150	35900	19400	27650	27549.27	6.36	9399	2752	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	5033	49.73	2.49	12	0.09	560.00	11170.00	33500	20231109	-16.87	14300	20221221	94.76	33500	-16.87	20231109	15250	82.62	20230102	33500	-16.87	20231109	14300	94.76	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
113	20231211	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-100	5	-0.36	58902250	2128	2.99	27800	27850	27450	35900	19400	27650	27679.63	6.36	9399	-97	28916	28282	27816	27182	26716	28050	26950	90	8250	500	19900	50	1	18071353	4979	49.20	2.47	12	0.01	560.00	11170.00	33500	20231109	-17.76	14300	20221221	92.66	33500	-17.76	20231109	15250	80.66	20230102	33500	-17.76	20231109	14300	92.66	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
114	20231208	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-600	5	-2.12	1969641900	70957	88.90	28300	28450	27350	36700	19800	28250	27758.26	6.36	0	-8701	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	4997	49.38	2.48	12	0.39	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.64	N	237880	500	90 억		1149147	N	N	58	N	00	N
115	20231208	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-600	5	-2.12	1848335800	66562	83.40	28300	28450	27350	36700	19800	28250	27768.63	6.36	0	-7394	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	4997	49.38	2.48	12	0.37	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.64	N	237880	500	90 억		1149147	N	N	44	N	00	N
116	20231208	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-600	5	-2.12	1433007000	51588	64.64	28300	28450	27350	36700	19800	28250	27777.91	6.36	0	-3984	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	4997	49.38	2.48	12	0.29	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.64	N	237880	500	90 억		1149147	N	N	44	N	00	N
117	20231208	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-600	5	-2.12	973202350	34900	43.73	28300	28450	27500	36700	19800	28250	27885.45	6.36	0	-3022	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	4997	49.38	2.48	12	0.19	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.64	N	237880	500	90 억		1149147	N	N	44	N	00	N
118	20231208	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-500	5	-1.77	770924750	27587	34.56	28300	28450	27500	36700	19800	28250	27945.22	6.36	0	-3012	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	5015	49.55	2.48	12	0.15	560.00	11170.00	33500	20231109	-17.16	14300	20221221	94.06	33500	-17.16	20231109	15250	81.97	20230102	33500	-17.16	20231109	14300	94.06	20221221	0.64	N	237880	500	90 억		1149147	N	N	44	N	00	N
119	20231208	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-600	5	-2.12	602397450	21506	26.95	28300	28450	27500	36700	19800	28250	28010.67	6.36	0	-2332	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	4997	49.38	2.48	12	0.12	560.00	11170.00	33500	20231109	-17.46	14300	20221221	93.36	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.64	N	237880	500	90 억		1149147	N	N	44	N	00	N
120	20231208	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	-50	5	-0.18	213328900	7550	9.46	28300	28450	28100	36700	19800	28250	28255.48	6.36	0	774	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	5096	50.36	2.52	12	0.04	560.00	11170.00	33500	20231109	-15.82	14300	20221221	97.20	33500	-15.82	20231109	15250	84.92	20230102	33500	-15.82	20231109	14300	97.20	20221221	0.64	N	237880	500	90 억		1149147	N	N	44	N	00	N
121	20231208	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	-50	5	-0.18	50014750	1774	2.22	28300	28350	28100	36700	19800	28250	28193.21	6.36	0	-59	29783	29016	28433	27666	27083	28725	27375	90	8450	500	20340	50	1	18071353	5096	50.36	2.52	12	0.01	560.00	11170.00	33500	20231109	-15.82	14300	20221221	97.20	33500	-15.82	20231109	15250	84.92	20230102	33500	-15.82	20231109	14300	97.20	20221221	0.64	N	237880	500	90 억		1149147	N	N	44	N	00	N
122	20231207	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	50	2	0.18	2279652650	79677	118.88	28750	29200	27850	36650	19750	28200	28611.32	6.32	0	9192	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5105	50.45	2.53	12	0.44	560.00	11170.00	33500	20231109	-15.67	14300	20221221	97.55	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	14300	97.55	20221221	0.57	N	237880	500	90 억		1142088	N	N	44	N	00	N
123	20231207	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	-100	5	-0.35	2198383950	76787	114.57	28750	29200	27850	36650	19750	28200	28629.64	6.32	0	8537	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5078	50.18	2.52	12	0.42	560.00	11170.00	33500	20231109	-16.12	14300	20221221	96.50	33500	-16.12	20231109	15250	84.26	20230102	33500	-16.12	20231109	14300	96.50	20221221	0.57	N	237880	500	90 억		1142088	N	N	863	N	00	N
124	20231207	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	200	2	0.71	1940131350	67643	100.93	28750	29200	27850	36650	19750	28200	28681.92	6.32	0	7171	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5132	50.71	2.54	12	0.37	560.00	11170.00	33500	20231109	-15.22	14300	20221221	98.60	33500	-15.22	20231109	15250	86.23	20230102	33500	-15.22	20231109	14300	98.60	20221221	0.57	N	237880	500	90 억		1142088	N	N	863	N	00	N
125	20231207	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	400	2	1.42	1636020550	56911	84.91	28750	29200	27850	36650	19750	28200	28747.00	6.32	0	3031	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5168	51.07	2.56	12	0.31	560.00	11170.00	33500	20231109	-14.63	14300	20221221	100.00	33500	-14.63	20231109	15250	87.54	20230102	33500	-14.63	20231109	14300	100.00	20221221	0.57	N	237880	500	90 억		1142088	N	N	863	N	00	N
126	20231207	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	400	2	1.42	1424376550	49509	73.87	28750	29200	27850	36650	19750	28200	28770.05	6.32	0	2654	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5168	51.07	2.56	12	0.27	560.00	11170.00	33500	20231109	-14.63	14300	20221221	100.00	33500	-14.63	20231109	15250	87.54	20230102	33500	-14.63	20231109	14300	100.00	20221221	0.57	N	237880	500	90 억		1142088	N	N	863	N	00	N
127	20231207	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	400	2	1.42	1186909750	41208	61.48	28750	29200	27850	36650	19750	28200	28802.90	6.32	0	3358	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5168	51.07	2.56	12	0.23	560.00	11170.00	33500	20231109	-14.63	14300	20221221	100.00	33500	-14.63	20231109	15250	87.54	20230102	33500	-14.63	20231109	14300	100.00	20221221	0.57	N	237880	500	90 억		1142088	N	N	863	N	00	N
128	20231207	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	650	2	2.30	641008900	22340	33.33	28750	29100	27850	36650	19750	28200	28693.33	6.32	0	1858	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5214	51.52	2.58	12	0.12	560.00	11170.00	33500	20231109	-13.88	14300	20221221	101.75	33500	-13.88	20231109	15250	89.18	20230102	33500	-13.88	20231109	14300	101.75	20221221	0.57	N	237880	500	90 억		1142088	N	N	863	N	00	N
129	20231207	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	-250	5	-0.89	81428450	2888	4.31	28750	28750	27850	36650	19750	28200	28195.45	6.32	0	-1292	29133	28666	28233	27766	27333	28900	28000	90	8450	500	20300	50	1	18071353	5051	49.91	2.50	12	0.02	560.00	11170.00	33500	20231109	-16.57	14300	20221221	95.45	33500	-16.57	20231109	15250	83.28	20230102	33500	-16.57	20231109	14300	95.45	20221221	0.57	N	237880	500	90 억		1142088	N	N	863	N	00	N
130	20231206	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	250	2	0.89	1887842050	66771	21.58	27950	28700	27800	36300	19600	27950	28273.62	6.26	0	11471	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5096	50.36	2.52	12	0.37	560.00	11170.00	33500	20231109	-15.82	14250	20221202	97.89	33500	-15.82	20231109	15250	84.92	20230102	33500	-15.82	20231109	14300	97.20	20221221	0.55	N	237880	500	90 억		1131940	N	N	863	N	00	N
131	20231206	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	250	2	0.89	1822404600	64453	20.83	27950	28700	27800	36300	19600	27950	28274.94	6.26	0	10909	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5096	50.36	2.52	12	0.36	560.00	11170.00	33500	20231109	-15.82	14250	20221202	97.89	33500	-15.82	20231109	15250	84.92	20230102	33500	-15.82	20231109	14300	97.20	20221221	0.55	N	237880	500	90 억		1131940	N	N	381	N	00	N
132	20231206	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	650	2	2.33	1444306300	51139	16.52	27950	28700	27800	36300	19600	27950	28242.76	6.26	0	11339	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5168	51.07	2.56	12	0.28	560.00	11170.00	33500	20231109	-14.63	14250	20221202	100.70	33500	-14.63	20231109	15250	87.54	20230102	33500	-14.63	20231109	14300	100.00	20221221	0.55	N	237880	500	90 억		1131940	N	N	381	N	00	N
133	20231206	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	300	2	1.07	921808500	32807	10.60	27950	28300	27800	36300	19600	27950	28097.92	6.26	0	2377	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5105	50.45	2.53	12	0.18	560.00	11170.00	33500	20231109	-15.67	14250	20221202	98.25	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	14300	97.55	20221221	0.55	N	237880	500	90 억		1131940	N	N	381	N	00	N
134	20231206	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	150	2	0.54	791116050	28163	9.10	27950	28300	27800	36300	19600	27950	28090.62	6.26	0	62	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5078	50.18	2.52	12	0.16	560.00	11170.00	33500	20231109	-16.12	14250	20221202	97.19	33500	-16.12	20231109	15250	84.26	20230102	33500	-16.12	20231109	14300	96.50	20221221	0.55	N	237880	500	90 억		1131940	N	N	381	N	00	N
135	20231206	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	300	2	1.07	620005800	22076	7.13	27950	28300	27800	36300	19600	27950	28085.06	6.26	0	1390	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5105	50.45	2.53	12	0.12	560.00	11170.00	33500	20231109	-15.67	14250	20221202	98.25	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	14300	97.55	20221221	0.55	N	237880	500	90 억		1131940	N	N	381	N	00	N
136	20231206	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	50	2	0.18	288924450	10323	3.34	27950	28250	27800	36300	19600	27950	27988.42	6.26	0	-628	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5060	50.00	2.51	12	0.06	560.00	11170.00	33500	20231109	-16.42	14250	20221202	96.49	33500	-16.42	20231109	15250	83.61	20230102	33500	-16.42	20231109	14300	95.80	20221221	0.55	N	237880	500	90 억		1131940	N	N	381	N	00	N
137	20231206	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	100	2	0.36	52851900	1887	0.61	27950	28150	27850	36300	19600	27950	28008.43	6.26	0	-64	29150	28550	27700	27100	26250	28125	26675	90	8350	500	20120	50	1	18071353	5069	50.09	2.51	12	0.01	560.00	11170.00	33500	20231109	-16.27	14250	20221202	96.84	33500	-16.27	20231109	15250	83.93	20230102	33500	-16.27	20231109	14300	96.15	20221221	0.55	N	237880	500	90 억		1131940	N	N	381	N	00	N
138	20231205	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	-350	5	-1.24	8450477550	308814	303.87	28250	28300	26850	36750	19850	28300	27364.27	6.07	0	36892	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	5051	49.91	2.50	12	1.71	560.00	11170.00	33500	20231109	-16.57	13850	20221201	101.81	33500	-16.57	20231109	15250	83.28	20230102	33500	-16.57	20231109	14300	95.45	20221221	0.56	N	237880	500	90 억		1096206	N	N	381	N	00	N
139	20231205	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-500	5	-1.77	8005210500	292886	288.19	28250	28300	26850	36750	19850	28300	27332.17	6.07	0	41222	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	5024	49.64	2.49	12	1.62	560.00	11170.00	33500	20231109	-17.01	13850	20221201	100.72	33500	-17.01	20231109	15250	82.30	20230102	33500	-17.01	20231109	14300	94.41	20221221	0.56	N	237880	500	90 억		1096206	N	N	0	N	00	N
140	20231205	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-750	5	-2.65	5836615850	214131	210.70	28250	28300	26850	36750	19850	28300	27257.22	6.07	0	57506	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	4979	49.20	2.47	12	1.18	560.00	11170.00	33500	20231109	-17.76	13850	20221201	98.92	33500	-17.76	20231109	15250	80.66	20230102	33500	-17.76	20231109	14300	92.66	20221221	0.56	N	237880	500	90 억		1096206	N	N	0	N	00	N
141	20231205	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-1150	5	-4.06	4628321250	169813	167.09	28250	28300	26850	36750	19850	28300	27255.40	6.07	0	41922	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	4906	48.48	2.43	12	0.94	560.00	11170.00	33500	20231109	-18.96	13850	20221201	96.03	33500	-18.96	20231109	15250	78.03	20230102	33500	-18.96	20231109	14300	89.86	20221221	0.56	N	237880	500	90 억		1096206	N	N	0	N	00	N
142	20231205	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1100	5	-3.89	3713523450	136181	134.00	28250	28300	26850	36750	19850	28300	27269.03	6.07	0	27390	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	4915	48.57	2.44	12	0.75	560.00	11170.00	33500	20231109	-18.81	13850	20221201	96.39	33500	-18.81	20231109	15250	78.36	20230102	33500	-18.81	20231109	14300	90.21	20221221	0.56	N	237880	500	90 억		1096206	N	N	0	N	00	N
143	20231205	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-1000	5	-3.53	2472495300	90590	89.14	28250	28300	26850	36750	19850	28300	27293.25	6.07	0	10286	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	4933	48.75	2.44	12	0.50	560.00	11170.00	33500	20231109	-18.51	13850	20221201	97.11	33500	-18.51	20231109	15250	79.02	20230102	33500	-18.51	20231109	14300	90.91	20221221	0.56	N	237880	500	90 억		1096206	N	N	0	N	00	N
144	20231205	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-900	5	-3.18	1639281250	59999	59.04	28250	28300	26850	36750	19850	28300	27321.81	6.07	0	1521	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	4952	48.93	2.45	12	0.33	560.00	11170.00	33500	20231109	-18.21	13850	20221201	97.83	33500	-18.21	20231109	15250	79.67	20230102	33500	-18.21	20231109	14300	91.61	20221221	0.56	N	237880	500	90 억		1096206	N	N	0	N	00	N
145	20231205	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-650	5	-2.30	104709950	3759	3.70	28250	28300	27600	36750	19850	28300	27855.80	6.07	0	-985	29400	28850	28300	27750	27200	28575	27475	90	8450	500	20370	50	1	18071353	4997	49.38	2.48	12	0.02	560.00	11170.00	33500	20231109	-17.46	13850	20221201	99.64	33500	-17.46	20231109	15250	81.31	20230102	33500	-17.46	20231109	14300	93.36	20221221	0.56	N	237880	500	90 억		1096206	N	N	0	N	00	N
146	20231204	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-450	5	-1.57	2851161300	101362	154.86	28800	28850	27750	37350	20150	28750	28128.48	5.89	0	40002	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5114	50.54	2.53	12	0.56	560.00	11170.00	33500	20231109	-15.52	13800	20221130	105.07	33500	-15.52	20231109	15250	85.57	20230102	33500	-15.52	20231109	14300	97.90	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
147	20231204	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	-650	5	-2.26	2722061450	96787	147.87	28800	28850	27750	37350	20150	28750	28124.25	5.89	0	38588	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5078	50.18	2.52	12	0.54	560.00	11170.00	33500	20231109	-16.12	13800	20221130	103.62	33500	-16.12	20231109	15250	84.26	20230102	33500	-16.12	20231109	14300	96.50	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
148	20231204	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-450	5	-1.57	2265768200	80605	123.14	28800	28850	27750	37350	20150	28750	28109.52	5.89	0	27644	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5114	50.54	2.53	12	0.45	560.00	11170.00	33500	20231109	-15.52	13800	20221130	105.07	33500	-15.52	20231109	15250	85.57	20230102	33500	-15.52	20231109	14300	97.90	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
149	20231204	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-500	5	-1.74	1898170200	67617	103.30	28800	28850	27750	37350	20150	28750	28072.38	5.89	0	18414	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5105	50.45	2.53	12	0.37	560.00	11170.00	33500	20231109	-15.67	13800	20221130	104.71	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	14300	97.55	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
150	20231204	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-450	5	-1.57	1555585100	55519	84.82	28800	28850	27750	37350	20150	28750	28018.97	5.89	0	9214	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5114	50.54	2.53	12	0.31	560.00	11170.00	33500	20231109	-15.52	13800	20221130	105.07	33500	-15.52	20231109	15250	85.57	20230102	33500	-15.52	20231109	14300	97.90	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
151	20231204	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-950	5	-3.30	1038534600	37130	56.73	28800	28850	27750	37350	20150	28750	27970.23	5.89	0	-2313	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5024	49.64	2.49	12	0.21	560.00	11170.00	33500	20231109	-17.01	13800	20221130	101.45	33500	-17.01	20231109	15250	82.30	20230102	33500	-17.01	20231109	14300	94.41	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
152	20231204	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-850	5	-2.96	601101000	21439	32.75	28800	28850	27800	37350	20150	28750	28037.73	5.89	0	-5482	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5042	49.82	2.50	12	0.12	560.00	11170.00	33500	20231109	-16.72	13800	20221130	102.17	33500	-16.72	20231109	15250	82.95	20230102	33500	-16.72	20231109	14300	95.10	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
153	20231204	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	-350	5	-1.22	59674100	2092	3.20	28800	28850	28350	37350	20150	28750	28524.90	5.89	0	64	29550	29150	28650	28250	27750	28900	28000	90	8600	500	20700	50	1	18071353	5132	50.71	2.54	12	0.01	560.00	11170.00	33500	20231109	-15.22	13800	20221130	105.80	33500	-15.22	20231109	15250	86.23	20230102	33500	-15.22	20231109	14300	98.60	20221221	0.56	N	237880	500	90 억		1064705	N	N	0	N	00	N
154	20231201	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	0	3	0.00	1857027300	65378	143.33	29050	29050	28150	37350	20150	28750	28404.08	5.83	0	12833	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5196	51.34	2.57	12	0.36	560.00	11170.00	33500	20231109	-14.18	13200	20221129	117.80	33500	-14.18	20231109	15250	88.52	20230102	33500	-14.18	20231109	13850	107.58	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N
155	20231201	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	-100	5	-0.35	1786426350	62920	137.94	29050	29050	28150	37350	20150	28750	28391.92	5.83	0	13329	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5177	51.16	2.56	12	0.35	560.00	11170.00	33500	20231109	-14.48	13200	20221129	117.05	33500	-14.48	20231109	15250	87.87	20230102	33500	-14.48	20231109	13850	106.86	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N
156	20231201	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	-350	5	-1.22	1453047150	51245	112.34	29050	29050	28150	37350	20150	28750	28354.77	5.83	0	7696	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5132	50.71	2.54	12	0.28	560.00	11170.00	33500	20231109	-15.22	13200	20221129	115.15	33500	-15.22	20231109	15250	86.23	20230102	33500	-15.22	20231109	13850	105.05	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N
157	20231201	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-450	5	-1.57	1076416600	37950	83.20	29050	29050	28150	37350	20150	28750	28363.89	5.83	0	1128	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5114	50.54	2.53	12	0.21	560.00	11170.00	33500	20231109	-15.52	13200	20221129	114.39	33500	-15.52	20231109	15250	85.57	20230102	33500	-15.52	20231109	13850	104.33	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N
158	20231201	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-500	5	-1.74	877703850	30927	67.80	29050	29050	28150	37350	20150	28750	28379.64	5.83	0	1058	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5105	50.45	2.53	12	0.17	560.00	11170.00	33500	20231109	-15.67	13200	20221129	114.02	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	13850	103.97	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N
159	20231201	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-500	5	-1.74	654899850	23030	50.49	29050	29050	28200	37350	20150	28750	28436.57	5.83	0	1458	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5105	50.45	2.53	12	0.13	560.00	11170.00	33500	20231109	-15.67	13200	20221129	114.02	33500	-15.67	20231109	15250	85.25	20230102	33500	-15.67	20231109	13850	103.97	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N
160	20231201	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	-400	5	-1.39	432785000	15180	33.28	29050	29050	28300	37350	20150	28750	28509.93	5.83	0	1055	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5123	50.62	2.54	12	0.08	560.00	11170.00	33500	20231109	-15.37	13200	20221129	114.77	33500	-15.37	20231109	15250	85.90	20230102	33500	-15.37	20231109	13850	104.69	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N
161	20231201	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	-100	5	-0.35	87186350	3038	6.66	29050	29050	28500	37350	20150	28750	28698.29	5.83	0	-8	29750	29250	29000	28500	28250	29125	28375	90	8600	500	20700	50	1	18071353	5177	51.16	2.56	12	0.02	560.00	11170.00	33500	20231109	-14.48	13200	20221129	117.05	33500	-14.48	20231109	15250	87.87	20230102	33500	-14.48	20231109	13850	106.86	20221201	0.59	N	237880	500	90 억		1054336	N	N	59	N	00	N