KissMeData/352090/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	161314	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
3	20231229	151302	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
4	20231229	141300	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
5	20231229	131301	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
6	20231229	121305	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
7	20231229	111205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
8	20231229	101218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
9	20231229	091217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2914003700	294602	336.98	9560	10340	9460	12270	6610	9440	9892.75	0.38	4263	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.19	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
10	20231228	161204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	350	2	3.71	2881862580	291317	333.22	9560	10340	9460	12270	6610	9440	9892.75	0.35	0	5127	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1315	10.21	2.76	12	2.17	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
11	20231228	151213	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9810	370	2	3.92	2734747920	276300	316.05	9560	10340	9460	12270	6610	9440	9897.75	0.35	0	3337	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1318	10.23	2.76	12	2.06	959.00	3552.00	20400	20231120	-51.91	9150	20231215	7.21	20400	-51.91	20231120	9150	7.21	20231215	20400	-51.91	20231120	9150	7.21	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
12	20231228	141208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9710	270	2	2.86	694522690	71949	82.30	9560	9760	9460	12270	6610	9440	9652.99	0.35	0	5766	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1305	10.13	2.73	12	0.54	959.00	3552.00	20400	20231120	-52.40	9150	20231215	6.12	20400	-52.40	20231120	9150	6.12	20231215	20400	-52.40	20231120	9150	6.12	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
13	20231228	131202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9720	280	2	2.97	602517000	62473	71.46	9560	9760	9460	12270	6610	9440	9644.44	0.35	0	4817	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1306	10.14	2.74	12	0.46	959.00	3552.00	20400	20231120	-52.35	9150	20231215	6.23	20400	-52.35	20231120	9150	6.23	20231215	20400	-52.35	20231120	9150	6.23	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
14	20231228	121207	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9640	200	2	2.12	453056230	47079	53.85	9560	9760	9460	12270	6610	9440	9623.32	0.35	0	4556	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1295	10.05	2.71	12	0.35	959.00	3552.00	20400	20231120	-52.75	9150	20231215	5.36	20400	-52.75	20231120	9150	5.36	20231215	20400	-52.75	20231120	9150	5.36	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
15	20231228	111211	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9610	170	2	1.80	332669860	34598	39.57	9560	9760	9460	12270	6610	9440	9615.29	0.35	0	2708	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1291	10.02	2.71	12	0.26	959.00	3552.00	20400	20231120	-52.89	9150	20231215	5.03	20400	-52.89	20231120	9150	5.03	20231215	20400	-52.89	20231120	9150	5.03	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
16	20231228	101205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9720	280	2	2.97	264241630	27509	31.47	9560	9760	9460	12270	6610	9440	9605.64	0.35	0	2408	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1306	10.14	2.74	12	0.20	959.00	3552.00	20400	20231120	-52.35	9150	20231215	6.23	20400	-52.35	20231120	9150	6.23	20231215	20400	-52.35	20231120	9150	6.23	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
17	20231228	091224	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9550	110	2	1.17	32544590	3423	3.92	9560	9560	9460	12270	6610	9440	9507.62	0.35	0	-2	9713	9576	9503	9366	9293	9540	9330	13	2830	100	6600	10	1	13436499	1283	9.96	2.69	12	0.03	959.00	3552.00	20400	20231120	-53.19	9150	20231215	4.37	20400	-53.19	20231120	9150	4.37	20231215	20400	-53.19	20231120	9150	4.37	20231215	0.01	N	352090	100	13 억		46494	N	N	0	N	00	N
18	20231227	161151	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9440	20	2	0.21	809970000	85303	86.91	9480	9640	9430	12240	6600	9420	9495.27	0.39	0	-5589	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1268	9.84	2.66	12	0.63	959.00	3552.00	20400	20231120	-53.73	9150	20231215	3.17	20400	-53.73	20231120	9150	3.17	20231215	20400	-53.73	20231120	9150	3.17	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
19	20231227	151209	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9460	40	2	0.42	725334560	76342	77.78	9480	9640	9430	12240	6600	9420	9501.12	0.39	0	-5339	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1271	9.86	2.66	12	0.57	959.00	3552.00	20400	20231120	-53.63	9150	20231215	3.39	20400	-53.63	20231120	9150	3.39	20231215	20400	-53.63	20231120	9150	3.39	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
20	20231227	141202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9430	10	2	0.11	662286230	69669	70.98	9480	9640	9430	12240	6600	9420	9506.18	0.39	0	-4795	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1267	9.83	2.65	12	0.52	959.00	3552.00	20400	20231120	-53.77	9150	20231215	3.06	20400	-53.77	20231120	9150	3.06	20231215	20400	-53.77	20231120	9150	3.06	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
21	20231227	131155	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9440	20	2	0.21	574767780	60400	61.54	9480	9640	9440	12240	6600	9420	9516.02	0.39	0	-4231	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1268	9.84	2.66	12	0.45	959.00	3552.00	20400	20231120	-53.73	9150	20231215	3.17	20400	-53.73	20231120	9150	3.17	20231215	20400	-53.73	20231120	9150	3.17	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
22	20231227	121156	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9490	70	2	0.74	463672900	48676	49.59	9480	9640	9440	12240	6600	9420	9525.70	0.39	0	-2507	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1275	9.90	2.67	12	0.36	959.00	3552.00	20400	20231120	-53.48	9150	20231215	3.72	20400	-53.48	20231120	9150	3.72	20231215	20400	-53.48	20231120	9150	3.72	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
23	20231227	111206	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9560	140	2	1.49	373993070	39253	39.99	9480	9640	9440	12240	6600	9420	9527.76	0.39	0	-2381	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1285	9.97	2.69	12	0.29	959.00	3552.00	20400	20231120	-53.14	9150	20231215	4.48	20400	-53.14	20231120	9150	4.48	20231215	20400	-53.14	20231120	9150	4.48	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
24	20231227	101203	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9450	30	2	0.32	270014900	28340	28.87	9480	9640	9440	12240	6600	9420	9527.70	0.39	0	-1523	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1270	9.85	2.66	12	0.21	959.00	3552.00	20400	20231120	-53.68	9150	20231215	3.28	20400	-53.68	20231120	9150	3.28	20231215	20400	-53.68	20231120	9150	3.28	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
25	20231227	091207	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9590	170	2	1.80	65941080	6895	7.02	9480	9640	9450	12240	6600	9420	9563.61	0.39	0	715	9966	9692	9556	9282	9146	9625	9215	13	2820	100	6590	10	1	13436499	1289	10.00	2.70	12	0.05	959.00	3552.00	20400	20231120	-52.99	9150	20231215	4.81	20400	-52.99	20231120	9150	4.81	20231215	20400	-52.99	20231120	9150	4.81	20231215	0.01	N	352090	100	13 억		52661	N	N	0	N	00	N
26	20231226	161205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9420	-330	5	-3.38	918492790	96408	73.48	9830	9830	9420	12670	6830	9750	9527.28	0.47	0	-10483	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1266	9.82	2.65	12	0.72	959.00	3552.00	20400	20231120	-53.82	9150	20231215	2.95	20400	-53.82	20231120	9150	2.95	20231215	20400	-53.82	20231120	9150	2.95	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
27	20231226	151204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9460	-290	5	-2.97	857650550	89959	68.56	9830	9830	9450	12670	6830	9750	9533.74	0.47	0	-9697	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1271	9.86	2.66	12	0.67	959.00	3552.00	20400	20231120	-53.63	9150	20231215	3.39	20400	-53.63	20231120	9150	3.39	20231215	20400	-53.63	20231120	9150	3.39	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
28	20231226	141206	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9470	-280	5	-2.87	744035750	77963	59.42	9830	9830	9460	12670	6830	9750	9543.38	0.47	0	-8301	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1272	9.87	2.67	12	0.58	959.00	3552.00	20400	20231120	-53.58	9150	20231215	3.50	20400	-53.58	20231120	9150	3.50	20231215	20400	-53.58	20231120	9150	3.50	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
29	20231226	131205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9500	-250	5	-2.56	690380790	72298	55.10	9830	9830	9460	12670	6830	9750	9549.03	0.47	0	-7726	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1276	9.91	2.67	12	0.54	959.00	3552.00	20400	20231120	-53.43	9150	20231215	3.83	20400	-53.43	20231120	9150	3.83	20231215	20400	-53.43	20231120	9150	3.83	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
30	20231226	121204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9500	-250	5	-2.56	569247240	59565	45.40	9830	9830	9460	12670	6830	9750	9556.66	0.47	0	-7482	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1276	9.91	2.67	12	0.44	959.00	3552.00	20400	20231120	-53.43	9150	20231215	3.83	20400	-53.43	20231120	9150	3.83	20231215	20400	-53.43	20231120	9150	3.83	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
31	20231226	111208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9590	-160	5	-1.64	528584580	55297	42.14	9830	9830	9460	12670	6830	9750	9558.93	0.47	0	-7187	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1289	10.00	2.70	12	0.41	959.00	3552.00	20400	20231120	-52.99	9150	20231215	4.81	20400	-52.99	20231120	9150	4.81	20231215	20400	-52.99	20231120	9150	4.81	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
32	20231226	101202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9490	-260	5	-2.67	403340440	42101	32.09	9830	9830	9470	12670	6830	9750	9580.21	0.47	0	-6177	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1275	9.90	2.67	12	0.31	959.00	3552.00	20400	20231120	-53.48	9150	20231215	3.72	20400	-53.48	20231120	9150	3.72	20231215	20400	-53.48	20231120	9150	3.72	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
33	20231226	091204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9600	-150	5	-1.54	133105690	13728	10.46	9830	9830	9560	12670	6830	9750	9695.83	0.47	0	-1355	10163	9956	9853	9646	9543	9905	9595	13	2920	100	6820	10	1	13436499	1290	10.01	2.70	12	0.10	959.00	3552.00	20400	20231120	-52.94	9150	20231215	4.92	20400	-52.94	20231120	9150	4.92	20231215	20400	-52.94	20231120	9150	4.92	20231215	0.00	N	352090	100	13 억		62514	N	N	0	N	00	N
34	20231222	161146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9750	-280	5	-2.79	1277332840	129499	40.20	10040	10060	9750	13030	7030	10030	9863.29	0.50	0	-5305	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1310	10.17	2.74	12	0.96	959.00	3552.00	20400	20231120	-52.21	9150	20231215	6.56	20400	-52.21	20231120	9150	6.56	20231215	20400	-52.21	20231120	9150	6.56	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
35	20231222	151142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9780	-250	5	-2.49	1171181530	118623	36.82	10040	10060	9780	13030	7030	10030	9872.68	0.50	0	-4425	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1314	10.20	2.75	12	0.88	959.00	3552.00	20400	20231120	-52.06	9150	20231215	6.89	20400	-52.06	20231120	9150	6.89	20231215	20400	-52.06	20231120	9150	6.89	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
36	20231222	141142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9910	-120	5	-1.20	985126210	99662	30.94	10040	10060	9800	13030	7030	10030	9884.16	0.50	0	-3658	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1332	10.33	2.79	12	0.74	959.00	3552.00	20400	20231120	-51.42	9150	20231215	8.31	20400	-51.42	20231120	9150	8.31	20231215	20400	-51.42	20231120	9150	8.31	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
37	20231222	131141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9840	-190	5	-1.89	927593110	93832	29.13	10040	10060	9800	13030	7030	10030	9885.14	0.50	0	-3395	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1322	10.26	2.77	12	0.70	959.00	3552.00	20400	20231120	-51.76	9150	20231215	7.54	20400	-51.76	20231120	9150	7.54	20231215	20400	-51.76	20231120	9150	7.54	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
38	20231222	121142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9850	-180	5	-1.79	826544580	83606	25.95	10040	10060	9800	13030	7030	10030	9885.58	0.50	0	-3602	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1323	10.27	2.77	12	0.62	959.00	3552.00	20400	20231120	-51.72	9150	20231215	7.65	20400	-51.72	20231120	9150	7.65	20231215	20400	-51.72	20231120	9150	7.65	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
39	20231222	111140	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9810	-220	5	-2.19	756932040	76523	23.75	10040	10060	9800	13030	7030	10030	9890.93	0.50	0	-3254	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1318	10.23	2.76	12	0.57	959.00	3552.00	20400	20231120	-51.91	9150	20231215	7.21	20400	-51.91	20231120	9150	7.21	20231215	20400	-51.91	20231120	9150	7.21	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
40	20231222	101136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9900	-130	5	-1.30	460323700	46365	14.39	10040	10060	9820	13030	7030	10030	9927.48	0.50	0	-2358	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1330	10.32	2.79	12	0.35	959.00	3552.00	20400	20231120	-51.47	9150	20231215	8.20	20400	-51.47	20231120	9150	8.20	20231215	20400	-51.47	20231120	9150	8.20	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
41	20231222	091141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9940	-90	5	-0.90	128877700	12928	4.01	10040	10060	9910	13030	7030	10030	9967.18	0.50	0	-2472	10650	10340	10070	9760	9490	10495	9915	13	3000	100	7020	10	1	13436499	1336	10.36	2.80	12	0.10	959.00	3552.00	20400	20231120	-51.27	9150	20231215	8.63	20400	-51.27	20231120	9150	8.63	20231215	20400	-51.27	20231120	9150	8.63	20231215	0.00	N	352090	100	13 억		67663	N	N	0	N	00	N
42	20231221	161132	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10030	120	2	1.21	3223096150	317985	169.26	9990	10380	9800	12880	6940	9910	10136.12	0.31	0	27275	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1348	10.46	2.82	12	2.37	959.00	3552.00	20400	20231120	-50.83	9150	20231215	9.62	20400	-50.83	20231120	9150	9.62	20231215	20400	-50.83	20231120	9150	9.62	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
43	20231221	151137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10130	220	2	2.22	3132091430	308938	164.45	9990	10380	9800	12880	6940	9910	10138.27	0.31	0	26692	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1361	10.56	2.85	12	2.30	959.00	3552.00	20400	20231120	-50.34	9150	20231215	10.71	20400	-50.34	20231120	9150	10.71	20231215	20400	-50.34	20231120	9150	10.71	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
44	20231221	141133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10130	220	2	2.22	2912246270	287220	152.89	9990	10380	9800	12880	6940	9910	10139.44	0.31	0	28843	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1361	10.56	2.85	12	2.14	959.00	3552.00	20400	20231120	-50.34	9150	20231215	10.71	20400	-50.34	20231120	9150	10.71	20231215	20400	-50.34	20231120	9150	10.71	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
45	20231221	131131	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10170	260	2	2.62	2781374940	274305	146.01	9990	10380	9800	12880	6940	9910	10139.73	0.31	0	27276	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1366	10.60	2.86	12	2.04	959.00	3552.00	20400	20231120	-50.15	9150	20231215	11.15	20400	-50.15	20231120	9150	11.15	20231215	20400	-50.15	20231120	9150	11.15	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
46	20231221	121138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9990	80	2	0.81	2595079300	255853	136.19	9990	10380	9800	12880	6940	9910	10142.87	0.31	0	27190	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1342	10.42	2.81	12	1.90	959.00	3552.00	20400	20231120	-51.03	9150	20231215	9.18	20400	-51.03	20231120	9150	9.18	20231215	20400	-51.03	20231120	9150	9.18	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
47	20231221	111139	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10050	140	2	1.41	2494264390	245780	130.83	9990	10380	9800	12880	6940	9910	10148.38	0.31	0	27544	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1350	10.48	2.83	12	1.83	959.00	3552.00	20400	20231120	-50.74	9150	20231215	9.84	20400	-50.74	20231120	9150	9.84	20231215	20400	-50.74	20231120	9150	9.84	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
48	20231221	101133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10120	210	2	2.12	2068587350	203278	108.20	9990	10380	9800	12880	6940	9910	10176.18	0.31	0	22755	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1360	10.55	2.85	12	1.51	959.00	3552.00	20400	20231120	-50.39	9150	20231215	10.60	20400	-50.39	20231120	9150	10.60	20231215	20400	-50.39	20231120	9150	10.60	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
49	20231221	091135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9940	30	2	0.30	186165350	18762	9.99	9990	10010	9800	12880	6940	9910	9922.48	0.31	0	-832	10290	10100	9800	9610	9310	10195	9705	13	2970	100	6930	10	1	13436499	1336	10.36	2.80	12	0.14	959.00	3552.00	20400	20231120	-51.27	9150	20231215	8.63	20400	-51.27	20231120	9150	8.63	20231215	20400	-51.27	20231120	9150	8.63	20231215	0.00	N	352090	100	13 억		42072	N	N	0	N	00	N
50	20231220	161138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9910	360	2	3.77	1772288180	180587	108.19	9600	9990	9500	12410	6690	9550	9813.28	0.25	0	8517	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1332	10.33	2.79	12	1.34	959.00	3552.00	20400	20231120	-51.42	9150	20231215	8.31	20400	-51.42	20231120	9150	8.31	20231215	20400	-51.42	20231120	9150	8.31	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
51	20231220	151234	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9850	300	2	3.14	1656298220	168863	101.16	9600	9990	9500	12410	6690	9550	9808.90	0.25	0	8833	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1323	10.27	2.77	12	1.26	959.00	3552.00	20400	20231120	-51.72	9150	20231215	7.65	20400	-51.72	20231120	9150	7.65	20231215	20400	-51.72	20231120	9150	7.65	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
52	20231220	141256	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9760	210	2	2.20	1438454980	146645	87.85	9600	9990	9500	12410	6690	9550	9809.52	0.25	0	8703	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1311	10.18	2.75	12	1.09	959.00	3552.00	20400	20231120	-52.16	9150	20231215	6.67	20400	-52.16	20231120	9150	6.67	20231215	20400	-52.16	20231120	9150	6.67	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
53	20231220	131243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	240	2	2.51	1275372340	129937	77.84	9600	9990	9500	12410	6690	9550	9815.80	0.25	0	7996	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1315	10.21	2.76	12	0.97	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
54	20231220	121132	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9750	200	2	2.09	1212864050	123544	74.01	9600	9990	9500	12410	6690	9550	9817.78	0.25	0	7773	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1310	10.17	2.74	12	0.92	959.00	3552.00	20400	20231120	-52.21	9150	20231215	6.56	20400	-52.21	20231120	9150	6.56	20231215	20400	-52.21	20231120	9150	6.56	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
55	20231220	111135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9800	250	2	2.62	1078844540	109827	65.80	9600	9990	9500	12410	6690	9550	9823.72	0.25	0	7454	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1317	10.22	2.76	12	0.82	959.00	3552.00	20400	20231120	-51.96	9150	20231215	7.10	20400	-51.96	20231120	9150	7.10	20231215	20400	-51.96	20231120	9150	7.10	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
56	20231220	101136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	240	2	2.51	852179290	86731	51.96	9600	9990	9500	12410	6690	9550	9826.31	0.25	0	3796	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1315	10.21	2.76	12	0.65	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
57	20231220	091134	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9550	0	3	0.00	79517230	8316	4.98	9600	9670	9500	12410	6690	9550	9562.31	0.25	0	-169	10050	9800	9640	9390	9230	9720	9310	13	2860	100	6680	10	1	13436499	1283	9.96	2.69	12	0.06	959.00	3552.00	20400	20231120	-53.19	9150	20231215	4.37	20400	-53.19	20231120	9150	4.37	20231215	20400	-53.19	20231120	9150	4.37	20231215	0.00	N	352090	100	13 억		33555	N	N	0	N	00	N
58	20231219	161131	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9550	-20	5	-0.21	1602604580	164985	100.01	9710	9890	9480	12440	6700	9570	9714.10	0.30	0	-6863	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1283	9.96	2.69	12	1.23	959.00	3552.00	20400	20231120	-53.19	9150	20231215	4.37	20400	-53.19	20231120	9150	4.37	20231215	20400	-53.19	20231120	9150	4.37	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
59	20231219	151136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9560	-10	5	-0.10	1534416050	157858	95.69	9710	9890	9480	12440	6700	9570	9720.23	0.30	0	-5577	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1285	9.97	2.69	12	1.17	959.00	3552.00	20400	20231120	-53.14	9150	20231215	4.48	20400	-53.14	20231120	9150	4.48	20231215	20400	-53.14	20231120	9150	4.48	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
60	20231219	141130	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9710	140	2	1.46	1290536070	132552	80.35	9710	9890	9480	12440	6700	9570	9736.07	0.30	0	-3443	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1305	10.13	2.73	12	0.99	959.00	3552.00	20400	20231120	-52.40	9150	20231215	6.12	20400	-52.40	20231120	9150	6.12	20231215	20400	-52.40	20231120	9150	6.12	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
61	20231219	131138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9710	140	2	1.46	1199425910	123170	74.66	9710	9890	9480	12440	6700	9570	9737.97	0.30	0	-3327	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1305	10.13	2.73	12	0.92	959.00	3552.00	20400	20231120	-52.40	9150	20231215	6.12	20400	-52.40	20231120	9150	6.12	20231215	20400	-52.40	20231120	9150	6.12	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
62	20231219	121139	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9740	170	2	1.78	1122765200	115283	69.88	9710	9890	9480	12440	6700	9570	9739.21	0.30	0	-2666	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1309	10.16	2.74	12	0.86	959.00	3552.00	20400	20231120	-52.25	9150	20231215	6.45	20400	-52.25	20231120	9150	6.45	20231215	20400	-52.25	20231120	9150	6.45	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
63	20231219	111135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	220	2	2.30	1053137070	108132	65.55	9710	9890	9480	12440	6700	9570	9739.37	0.30	0	-2189	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1315	10.21	2.76	12	0.80	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	20400	-52.01	20231120	9150	6.99	20231215	20400	-52.01	20231120	9150	6.99	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
64	20231219	101132	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9740	170	2	1.78	877649130	90173	54.66	9710	9890	9480	12440	6700	9570	9732.95	0.30	0	-2249	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1309	10.16	2.74	12	0.67	959.00	3552.00	20400	20231120	-52.25	9150	20231215	6.45	20400	-52.25	20231120	9150	6.45	20231215	20400	-52.25	20231120	9150	6.45	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
65	20231219	091129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9600	30	2	0.31	235103810	24386	14.78	9710	9720	9480	12440	6700	9570	9640.93	0.30	0	-3580	9990	9780	9540	9330	9090	9885	9435	13	2870	100	6690	10	1	13436499	1290	10.01	2.70	12	0.18	959.00	3552.00	20400	20231120	-52.94	9150	20231215	4.92	20400	-52.94	20231120	9150	4.92	20231215	20400	-52.94	20231120	9150	4.92	20231215	0.00	N	352090	100	13 억		40672	N	N	0	N	00	N
66	20231218	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	260	2	2.79	1562166560	163795	81.72	9370	9750	9300	12100	6520	9310	9537.31	0.31	0	-2398	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1286	9.98	2.69	12	1.22	959.00	3552.00	20400	20231120	-53.09	9150	20231215	4.59	20400	-53.09	20231120	9150	4.59	20231215	20400	-53.09	20231120	9150	4.59	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
67	20231218	151131	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	270	2	2.90	1500945650	157403	78.53	9370	9750	9300	12100	6520	9310	9535.69	0.31	0	-2451	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1287	9.99	2.70	12	1.17	959.00	3552.00	20400	20231120	-53.04	9150	20231215	4.70	20400	-53.04	20231120	9150	4.70	20231215	20400	-53.04	20231120	9150	4.70	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
68	20231218	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	290	2	3.11	1401451030	147038	73.36	9370	9750	9300	12100	6520	9310	9531.22	0.31	0	-2065	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1290	10.01	2.70	12	1.09	959.00	3552.00	20400	20231120	-52.94	9150	20231215	4.92	20400	-52.94	20231120	9150	4.92	20231215	20400	-52.94	20231120	9150	4.92	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
69	20231218	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	240	2	2.58	1277352100	134057	66.88	9370	9750	9300	12100	6520	9310	9528.43	0.31	0	-1120	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1283	9.96	2.69	12	1.00	959.00	3552.00	20400	20231120	-53.19	9150	20231215	4.37	20400	-53.19	20231120	9150	4.37	20231215	20400	-53.19	20231120	9150	4.37	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
70	20231218	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	310	2	3.33	936281210	98599	49.19	9370	9750	9300	12100	6520	9310	9495.85	0.31	0	-836	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1293	10.03	2.71	12	0.73	959.00	3552.00	20400	20231120	-52.84	9150	20231215	5.14	20400	-52.84	20231120	9150	5.14	20231215	20400	-52.84	20231120	9150	5.14	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
71	20231218	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	30	2	0.32	353377570	37722	18.82	9370	9480	9300	12100	6520	9310	9367.94	0.31	0	-1593	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1255	9.74	2.63	12	0.28	959.00	3552.00	20400	20231120	-54.22	9150	20231215	2.08	20400	-54.22	20231120	9150	2.08	20231215	20400	-54.22	20231120	9150	2.08	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
72	20231218	101122	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	90	2	0.97	281869240	30081	15.01	9370	9480	9300	12100	6520	9310	9370.34	0.31	0	-616	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1263	9.80	2.65	12	0.22	959.00	3552.00	20400	20231120	-53.92	9150	20231215	2.73	20400	-53.92	20231120	9150	2.73	20231215	20400	-53.92	20231120	9150	2.73	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
73	20231218	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	90	2	0.97	135597710	14449	7.21	9370	9480	9300	12100	6520	9310	9384.57	0.31	0	-1117	9630	9470	9310	9150	8990	9390	9070	13	2790	100	6510	10	1	13436499	1263	9.80	2.65	12	0.11	959.00	3552.00	20400	20231120	-53.92	9150	20231215	2.73	20400	-53.92	20231120	9150	2.73	20231215	20400	-53.92	20231120	9150	2.73	20231215	0.00	N	352090	100	13 억		41925	N	N	0	N	00	N
74	20231215	161123	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9310	-100	5	-1.06	1823362810	196017	52.18	9410	9470	9150	12230	6590	9410	9301.91	0.23	0	10097	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1251	9.71	2.62	12	1.46	959.00	3552.00	20400	20231120	-54.36	9150	20231215	1.75	20400	-54.36	20231120	9150	1.75	20231215	20400	-54.36	20231120	9150	1.75	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
75	20231215	151126	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9250	-160	5	-1.70	1738131460	186828	49.73	9410	9470	9150	12230	6590	9410	9303.25	0.23	0	9625	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1243	9.65	2.60	12	1.39	959.00	3552.00	20400	20231120	-54.66	9150	20231215	1.09	20400	-54.66	20231120	9150	1.09	20231215	20400	-54.66	20231120	9150	1.09	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
76	20231215	141125	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9230	-180	5	-1.91	1629433410	175041	46.60	9410	9470	9150	12230	6590	9410	9308.73	0.23	0	9500	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1240	9.62	2.60	12	1.30	959.00	3552.00	20400	20231120	-54.75	9150	20231215	0.87	20400	-54.75	20231120	9150	0.87	20231215	20400	-54.75	20231120	9150	0.87	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
77	20231215	131119	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9240	-170	5	-1.81	1196170580	127840	34.03	9410	9470	9180	12230	6590	9410	9356.68	0.23	0	-2419	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1242	9.64	2.60	12	0.95	959.00	3552.00	20400	20231120	-54.71	9180	20231215	0.65	20400	-54.71	20231120	9180	0.65	20231215	20400	-54.71	20231120	9180	0.65	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
78	20231215	121120	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9340	-70	5	-0.74	856822760	91203	24.28	9410	9470	9300	12230	6590	9410	9394.64	0.23	0	-2743	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1255	9.74	2.63	12	0.68	959.00	3552.00	20400	20231120	-54.22	9300	20231215	0.43	20400	-54.22	20231120	9300	0.43	20231215	20400	-54.22	20231120	9300	0.43	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
79	20231215	111114	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9390	-20	5	-0.21	659419870	70104	18.66	9410	9470	9300	12230	6590	9410	9406.30	0.23	0	-1837	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1262	9.79	2.64	12	0.52	959.00	3552.00	20400	20231120	-53.97	9300	20231215	0.97	20400	-53.97	20231120	9300	0.97	20231215	20400	-53.97	20231120	9300	0.97	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
80	20231215	101119	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9420	10	2	0.11	497184570	52867	14.07	9410	9470	9300	12230	6590	9410	9404.42	0.23	0	-929	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1266	9.82	2.65	12	0.39	959.00	3552.00	20400	20231120	-53.82	9300	20231215	1.29	20400	-53.82	20231120	9300	1.29	20231215	20400	-53.82	20231120	9300	1.29	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
81	20231215	091125	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9450	40	2	0.43	141569160	15099	4.02	9410	9450	9300	12230	6590	9410	9375.54	0.23	0	-242	10390	9900	9620	9130	8850	9760	8990	13	2820	100	6580	10	1	13436499	1270	9.85	2.66	12	0.11	959.00	3552.00	20400	20231120	-53.68	9300	20231215	1.61	20400	-53.68	20231120	9300	1.61	20231215	20400	-53.68	20231120	9300	1.61	20231215	0.00	N	352090	100	13 억		31377	N	N	0	N	00	N
82	20231214	161115	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9410	-580	5	-5.81	3565579420	370355	139.40	10070	10110	9340	12980	7000	9990	9627.63	0.27	0	-6321	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1264	9.81	2.65	12	2.76	959.00	3552.00	20400	20231120	-53.87	9340	20231214	0.75	20400	-53.87	20231120	9340	0.75	20231214	20400	-53.87	20231120	9340	0.75	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
83	20231214	151153	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9370	-620	5	-6.21	3411199430	353923	133.21	10070	10110	9340	12980	7000	9990	9638.09	0.27	0	-6311	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1259	9.77	2.64	12	2.63	959.00	3552.00	20400	20231120	-54.07	9340	20231214	0.32	20400	-54.07	20231120	9340	0.32	20231214	20400	-54.07	20231120	9340	0.32	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
84	20231214	141121	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9420	-570	5	-5.71	2913721800	300880	113.25	10070	10110	9400	12980	7000	9990	9683.84	0.27	0	-4733	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1266	9.82	2.65	12	2.24	959.00	3552.00	20400	20231120	-53.82	9400	20231214	0.21	20400	-53.82	20231120	9400	0.21	20231214	20400	-53.82	20231120	9400	0.21	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
85	20231214	131150	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9560	-430	5	-4.30	2460816760	252984	95.22	10070	10110	9460	12980	7000	9990	9727.00	0.27	0	-6980	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1285	9.97	2.69	12	1.88	959.00	3552.00	20400	20231120	-53.14	9460	20231214	1.06	20400	-53.14	20231120	9460	1.06	20231214	20400	-53.14	20231120	9460	1.06	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
86	20231214	121212	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9560	-430	5	-4.30	2263804290	232272	87.42	10070	10110	9460	12980	7000	9990	9746.18	0.27	0	-8091	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1285	9.97	2.69	12	1.73	959.00	3552.00	20400	20231120	-53.14	9460	20231214	1.06	20400	-53.14	20231120	9460	1.06	20231214	20400	-53.14	20231120	9460	1.06	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
87	20231214	111145	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9640	-350	5	-3.50	1652279420	168233	63.32	10070	10110	9610	12980	7000	9990	9821.22	0.27	0	-10242	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1295	10.05	2.71	12	1.25	959.00	3552.00	20400	20231120	-52.75	9610	20231214	0.31	20400	-52.75	20231120	9610	0.31	20231214	20400	-52.75	20231120	9610	0.31	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
88	20231214	101105	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9680	-310	5	-3.10	1257518320	127390	47.95	10070	10110	9650	12980	7000	9990	9871.26	0.27	0	-11516	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1301	10.09	2.73	12	0.95	959.00	3552.00	20400	20231120	-52.55	9650	20231214	0.31	20400	-52.55	20231120	9650	0.31	20231214	20400	-52.55	20231120	9650	0.31	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
89	20231214	091045	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9990	0	3	0.00	124866800	12458	4.69	10070	10110	9950	12980	7000	9990	10023.45	0.27	0	-1231	10670	10330	10140	9800	9610	10235	9705	13	2990	100	6990	10	1	13436499	1342	10.42	2.81	12	0.09	959.00	3552.00	20400	20231120	-51.03	9950	20231214	0.40	20400	-51.03	20231120	9950	0.40	20231214	20400	-51.03	20231120	9950	0.40	20231214	0.00	N	352090	100	13 억		36754	N	N	0	N	00	N
90	20231213	161111	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9990	-440	5	-4.22	2609274550	258312	109.49	10430	10480	9950	13550	7310	10430	10101.41	0.17	0	14199	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1342	10.42	2.81	12	1.92	959.00	3552.00	20400	20231120	-51.03	9950	20231213	0.40	20400	-51.03	20231120	9950	0.40	20231213	20400	-51.03	20231120	9950	0.40	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
91	20231213	151134	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9980	-450	5	-4.31	2439413870	241285	102.28	10430	10480	9960	13550	7310	10430	10110.09	0.17	0	14779	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1341	10.41	2.81	12	1.80	959.00	3552.00	20400	20231120	-51.08	9960	20231213	0.20	20400	-51.08	20231120	9960	0.20	20231213	20400	-51.08	20231120	9960	0.20	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
92	20231213	141133	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10070	-360	5	-3.45	1912410230	188612	79.95	10430	10480	10010	13550	7310	10430	10139.39	0.17	0	17639	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1353	10.50	2.84	12	1.40	959.00	3552.00	20400	20231120	-50.64	10010	20231213	0.60	20400	-50.64	20231120	10010	0.60	20231213	20400	-50.64	20231120	10010	0.60	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
93	20231213	131138	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10110	-320	5	-3.07	1533642540	150901	63.96	10430	10480	10070	13550	7310	10430	10163.24	0.17	0	18486	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1358	10.54	2.85	12	1.12	959.00	3552.00	20400	20231120	-50.44	10070	20231213	0.40	20400	-50.44	20231120	10070	0.40	20231213	20400	-50.44	20231120	10070	0.40	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
94	20231213	121133	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10160	-270	5	-2.59	1296084120	127399	54.00	10430	10480	10100	13550	7310	10430	10173.42	0.17	0	18383	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1365	10.59	2.86	12	0.95	959.00	3552.00	20400	20231120	-50.20	10100	20231213	0.59	20400	-50.20	20231120	10100	0.59	20231213	20400	-50.20	20231120	10100	0.59	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
95	20231213	111137	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10120	-310	5	-2.97	1195150500	117471	49.79	10430	10480	10100	13550	7310	10430	10174.00	0.17	0	17976	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1360	10.55	2.85	12	0.87	959.00	3552.00	20400	20231120	-50.39	10100	20231213	0.20	20400	-50.39	20231120	10100	0.20	20231213	20400	-50.39	20231120	10100	0.20	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
96	20231213	101144	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10140	-290	5	-2.78	998914500	98081	41.57	10430	10480	10100	13550	7310	10430	10184.59	0.17	0	17803	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1362	10.57	2.85	12	0.73	959.00	3552.00	20400	20231120	-50.29	10100	20231213	0.40	20400	-50.29	20231120	10100	0.40	20231213	20400	-50.29	20231120	10100	0.40	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
97	20231213	091129	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10260	-170	5	-1.63	239859550	23316	9.88	10430	10480	10180	13550	7310	10430	10287.34	0.17	0	747	11010	10720	10560	10270	10110	10640	10190	13	3120	100	7300	10	1	13436499	1379	10.70	2.89	12	0.17	959.00	3552.00	20400	20231120	-49.71	10180	20231213	0.79	20400	-49.71	20231120	10180	0.79	20231213	20400	-49.71	20231120	10180	0.79	20231213	0.00	N	352090	100	13 억		22960	N	N	0	N	00	N
98	20231212	161050	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10430	-420	5	-3.87	2447808100	232389	125.32	10800	10850	10400	14100	7600	10850	10533.85	0.13	0	6629	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1401	10.88	2.94	12	1.73	959.00	3552.00	20400	20231120	-48.87	10400	20231212	0.29	20400	-48.87	20231120	10400	0.29	20231212	20400	-48.87	20231120	10400	0.29	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
99	20231212	151056	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10480	-370	5	-3.41	2241970290	212663	114.68	10800	10850	10420	14100	7600	10850	10542.22	0.13	0	6796	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1408	10.93	2.95	12	1.58	959.00	3552.00	20400	20231120	-48.63	10420	20231212	0.58	20400	-48.63	20231120	10420	0.58	20231212	20400	-48.63	20231120	10420	0.58	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
100	20231212	140956	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10500	-350	5	-3.23	1919137900	181789	98.03	10800	10850	10470	14100	7600	10850	10556.79	0.13	0	6173	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1411	10.95	2.96	12	1.35	959.00	3552.00	20400	20231120	-48.53	10470	20231212	0.29	20400	-48.53	20231120	10470	0.29	20231212	20400	-48.53	20231120	10470	0.29	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
101	20231212	131000	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10500	-350	5	-3.23	1787902820	169292	91.29	10800	10850	10470	14100	7600	10850	10560.89	0.13	0	4646	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1411	10.95	2.96	12	1.26	959.00	3552.00	20400	20231120	-48.53	10470	20231212	0.29	20400	-48.53	20231120	10470	0.29	20231212	20400	-48.53	20231120	10470	0.29	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
102	20231212	120950	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10520	-330	5	-3.04	1614100380	152753	82.37	10800	10850	10470	14100	7600	10850	10566.55	0.13	0	4784	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1414	10.97	2.96	12	1.14	959.00	3552.00	20400	20231120	-48.43	10470	20231212	0.48	20400	-48.43	20231120	10470	0.48	20231212	20400	-48.43	20231120	10470	0.48	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
103	20231212	111007	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10530	-320	5	-2.95	1361621470	128712	69.41	10800	10850	10470	14100	7600	10850	10578.61	0.13	0	3753	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1415	10.98	2.96	12	0.96	959.00	3552.00	20400	20231120	-48.38	10470	20231212	0.57	20400	-48.38	20231120	10470	0.57	20231212	20400	-48.38	20231120	10470	0.57	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
104	20231212	101047	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10550	-300	5	-2.76	1132729700	106976	57.69	10800	10850	10470	14100	7600	10850	10588.39	0.13	0	2639	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1418	11.00	2.97	12	0.80	959.00	3552.00	20400	20231120	-48.28	10470	20231212	0.76	20400	-48.28	20231120	10470	0.76	20231212	20400	-48.28	20231120	10470	0.76	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
105	20231212	091049	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10620	-230	5	-2.12	329551860	30883	16.65	10800	10850	10560	14100	7600	10850	10670.40	0.13	0	138	11290	11070	10960	10740	10630	11015	10685	13	3250	100	7590	10	1	13436499	1427	11.07	2.99	12	0.23	959.00	3552.00	20400	20231120	-47.94	10560	20231212	0.57	20400	-47.94	20231120	10560	0.57	20231212	20400	-47.94	20231120	10560	0.57	20231212	0.00	N	352090	100	13 억		18022	N	N	0	N	00	N
106	20231211	161051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10850	-170	5	-1.54	1975521170	179880	83.54	11110	11180	10850	14320	7720	11020	10982.91	0.15	2733	411	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1458	11.31	3.05	12	1.34	959.00	3552.00	20400	20231120	-46.81	10790	20231206	0.56	20400	-46.81	20231120	10790	0.56	20231206	20400	-46.81	20231120	10790	0.56	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
107	20231211	151046	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10850	-170	5	-1.54	1857466140	169008	78.49	11110	11180	10850	14320	7720	11020	10990.40	0.15	2733	793	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1458	11.31	3.05	12	1.26	959.00	3552.00	20400	20231120	-46.81	10790	20231206	0.56	20400	-46.81	20231120	10790	0.56	20231206	20400	-46.81	20231120	10790	0.56	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
108	20231211	141047	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10940	-80	5	-0.73	1491851980	135459	62.91	11110	11180	10930	14320	7720	11020	11013.31	0.15	2733	719	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1470	11.41	3.08	12	1.01	959.00	3552.00	20400	20231120	-46.37	10790	20231206	1.39	20400	-46.37	20231120	10790	1.39	20231206	20400	-46.37	20231120	10790	1.39	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
109	20231211	131044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10960	-60	5	-0.54	1241941600	112638	52.31	11110	11180	10940	14320	7720	11020	11025.96	0.15	2733	1194	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1473	11.43	3.09	12	0.84	959.00	3552.00	20400	20231120	-46.27	10790	20231206	1.58	20400	-46.27	20231120	10790	1.58	20231206	20400	-46.27	20231120	10790	1.58	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
110	20231211	121046	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10980	-40	5	-0.36	1021730190	92568	42.99	11110	11180	10960	14320	7720	11020	11037.62	0.15	2733	1140	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1475	11.45	3.09	12	0.69	959.00	3552.00	20400	20231120	-46.18	10790	20231206	1.76	20400	-46.18	20231120	10790	1.76	20231206	20400	-46.18	20231120	10790	1.76	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
111	20231211	111041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11030	10	2	0.09	736592430	66656	30.96	11110	11180	11000	14320	7720	11020	11050.66	0.15	2733	3543	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1482	11.50	3.11	12	0.50	959.00	3552.00	20400	20231120	-45.93	10790	20231206	2.22	20400	-45.93	20231120	10790	2.22	20231206	20400	-45.93	20231120	10790	2.22	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
112	20231211	101040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11050	30	2	0.27	530178120	47969	22.28	11110	11180	11000	14320	7720	11020	11052.52	0.15	2733	1861	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1485	11.52	3.11	12	0.36	959.00	3552.00	20400	20231120	-45.83	10790	20231206	2.41	20400	-45.83	20231120	10790	2.41	20231206	20400	-45.83	20231120	10790	2.41	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
113	20231211	091041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11070	50	2	0.45	215050690	19403	9.01	11110	11180	11000	14320	7720	11020	11083.38	0.15	2733	707	11360	11190	11080	10910	10800	11135	10855	13	3300	100	7710	10	1	13436499	1487	11.54	3.12	12	0.14	959.00	3552.00	20400	20231120	-45.74	10790	20231206	2.59	20400	-45.74	20231120	10790	2.59	20231206	20400	-45.74	20231120	10790	2.59	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
114	20231208	161032	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11020	-230	5	-2.04	2292205120	207537	36.30	11250	11250	10970	14620	7880	11250	11044.14	0.15	0	-2733	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1481	11.49	3.10	12	1.54	959.00	3552.00	20400	20231120	-45.98	10790	20231206	2.13	20400	-45.98	20231120	10790	2.13	20231206	20400	-45.98	20231120	10790	2.13	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
115	20231208	151035	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11020	-230	5	-2.04	2172266170	196650	34.39	11250	11250	10970	14620	7880	11250	11045.50	0.15	0	-2034	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1481	11.49	3.10	12	1.46	959.00	3552.00	20400	20231120	-45.98	10790	20231206	2.13	20400	-45.98	20231120	10790	2.13	20231206	20400	-45.98	20231120	10790	2.13	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
116	20231208	141034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11020	-230	5	-2.04	1878636440	169950	29.72	11250	11250	10980	14620	7880	11250	11053.10	0.15	0	-2173	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1481	11.49	3.10	12	1.26	959.00	3552.00	20400	20231120	-45.98	10790	20231206	2.13	20400	-45.98	20231120	10790	2.13	20231206	20400	-45.98	20231120	10790	2.13	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
117	20231208	131031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11010	-240	5	-2.13	1628358050	147200	25.74	11250	11250	10980	14620	7880	11250	11061.16	0.15	0	-1889	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1479	11.48	3.10	12	1.10	959.00	3552.00	20400	20231120	-46.03	10790	20231206	2.04	20400	-46.03	20231120	10790	2.04	20231206	20400	-46.03	20231120	10790	2.04	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
118	20231208	121028	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11050	-200	5	-1.78	1471690340	132981	23.26	11250	11250	10980	14620	7880	11250	11065.78	0.15	0	-1885	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1485	11.52	3.11	12	0.99	959.00	3552.00	20400	20231120	-45.83	10790	20231206	2.41	20400	-45.83	20231120	10790	2.41	20231206	20400	-45.83	20231120	10790	2.41	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
119	20231208	111024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11050	-200	5	-1.78	1298394510	117270	20.51	11250	11250	10980	14620	7880	11250	11070.57	0.15	0	-1881	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1485	11.52	3.11	12	0.87	959.00	3552.00	20400	20231120	-45.83	10790	20231206	2.41	20400	-45.83	20231120	10790	2.41	20231206	20400	-45.83	20231120	10790	2.41	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
120	20231208	101034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11130	-120	5	-1.07	975171130	88021	15.39	11250	11250	10980	14620	7880	11250	11077.22	0.15	0	-1559	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1495	11.61	3.13	12	0.66	959.00	3552.00	20400	20231120	-45.44	10790	20231206	3.15	20400	-45.44	20231120	10790	3.15	20231206	20400	-45.44	20231120	10790	3.15	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
121	20231208	091023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11020	-230	5	-2.04	407794340	36755	6.43	11250	11250	10990	14620	7880	11250	11091.37	0.15	0	-1209	12050	11650	11340	10940	10630	11850	11140	13	3370	100	7870	10	1	13436499	1481	11.49	3.10	12	0.27	959.00	3552.00	20400	20231120	-45.98	10790	20231206	2.13	20400	-45.98	20231120	10790	2.13	20231206	20400	-45.98	20231120	10790	2.13	20231206	0.00	N	352090	100	13 억		20735	N	N	0	N	00	N
122	20231207	161027	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11250	220	2	1.99	6370570880	560323	144.12	11030	11740	11030	14330	7730	11030	11370.19	0.33	0	-23532	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1512	11.73	3.17	12	4.17	959.00	3552.00	20400	20231120	-44.85	10790	20231206	4.26	20400	-44.85	20231120	10790	4.26	20231206	20400	-44.85	20231120	10790	4.26	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
123	20231207	151028	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11390	360	2	3.26	6169096930	542449	139.52	11030	11740	11030	14330	7730	11030	11372.85	0.33	0	-24165	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1530	11.88	3.21	12	4.04	959.00	3552.00	20400	20231120	-44.17	10790	20231206	5.56	20400	-44.17	20231120	10790	5.56	20231206	20400	-44.17	20231120	10790	5.56	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
124	20231207	141024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11250	220	2	1.99	5942943480	522419	134.37	11030	11740	11030	14330	7730	11030	11376.00	0.33	0	-24219	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1512	11.73	3.17	12	3.89	959.00	3552.00	20400	20231120	-44.85	10790	20231206	4.26	20400	-44.85	20231120	10790	4.26	20231206	20400	-44.85	20231120	10790	4.26	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
125	20231207	131023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11290	260	2	2.36	5314959100	467159	120.15	11030	11740	11030	14330	7730	11030	11377.40	0.33	0	-24335	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1517	11.77	3.18	12	3.48	959.00	3552.00	20400	20231120	-44.66	10790	20231206	4.63	20400	-44.66	20231120	10790	4.63	20231206	20400	-44.66	20231120	10790	4.63	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
126	20231207	121024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11190	160	2	1.45	5034046530	442059	113.70	11030	11740	11030	14330	7730	11030	11387.94	0.33	0	-23796	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1504	11.67	3.15	12	3.29	959.00	3552.00	20400	20231120	-45.15	10790	20231206	3.71	20400	-45.15	20231120	10790	3.71	20231206	20400	-45.15	20231120	10790	3.71	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
127	20231207	111015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11320	290	2	2.63	4627831830	405962	104.41	11030	11740	11030	14330	7730	11030	11399.91	0.33	0	-19549	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1521	11.80	3.19	12	3.02	959.00	3552.00	20400	20231120	-44.51	10790	20231206	4.91	20400	-44.51	20231120	10790	4.91	20231206	20400	-44.51	20231120	10790	4.91	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
128	20231207	101018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11410	380	2	3.45	3878464890	339963	87.44	11030	11740	11030	14330	7730	11030	11408.79	0.33	0	-9330	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1533	11.90	3.21	12	2.53	959.00	3552.00	20400	20231120	-44.07	10790	20231206	5.75	20400	-44.07	20231120	10790	5.75	20231206	20400	-44.07	20231120	10790	5.75	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
129	20231207	091024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11290	260	2	2.36	914350240	81079	20.85	11030	11500	11030	14330	7730	11030	11278.11	0.33	0	4574	11483	11256	11023	10796	10563	11140	10680	13	3300	100	7720	10	1	13436499	1517	11.77	3.18	12	0.60	959.00	3552.00	20400	20231120	-44.66	10790	20231206	4.63	20400	-44.66	20231120	10790	4.63	20231206	20400	-44.66	20231120	10790	4.63	20231206	0.00	N	352090	100	13 억		43928	N	N	0	N	00	N
130	20231206	161012	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11030	40	2	0.36	4126710840	374542	68.11	11040	11250	10790	14280	7700	10990	11018.03	0.43	0	-13436	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1482	11.50	3.11	12	2.79	959.00	3552.00	20400	20231120	-45.93	10790	20231206	2.22	20400	-45.93	20231120	10790	2.22	20231206	20400	-45.93	20231120	10790	2.22	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
131	20231206	151029	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11090	100	2	0.91	3896044340	353664	64.31	11040	11250	10790	14280	7700	10990	11016.27	0.43	0	-11848	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1490	11.56	3.12	12	2.63	959.00	3552.00	20400	20231120	-45.64	10790	20231206	2.78	20400	-45.64	20231120	10790	2.78	20231206	20400	-45.64	20231120	10790	2.78	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
132	20231206	141025	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10990	0	3	0.00	3284916500	298091	54.21	11040	11250	10790	14280	7700	10990	11019.90	0.43	0	-19575	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1477	11.46	3.09	12	2.22	959.00	3552.00	20400	20231120	-46.13	10790	20231206	1.85	20400	-46.13	20231120	10790	1.85	20231206	20400	-46.13	20231120	10790	1.85	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
133	20231206	131013	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11070	80	2	0.73	3052023610	276882	50.35	11040	11250	10790	14280	7700	10990	11022.90	0.43	0	-19716	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1487	11.54	3.12	12	2.06	959.00	3552.00	20400	20231120	-45.74	10790	20231206	2.59	20400	-45.74	20231120	10790	2.59	20231206	20400	-45.74	20231120	10790	2.59	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
134	20231206	121006	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10940	-50	5	-0.45	2829782030	256725	46.69	11040	11250	10790	14280	7700	10990	11022.69	0.43	0	-20155	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1470	11.41	3.08	12	1.91	959.00	3552.00	20400	20231120	-46.37	10790	20231206	1.39	20400	-46.37	20231120	10790	1.39	20231206	20400	-46.37	20231120	10790	1.39	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
135	20231206	111027	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11040	50	2	0.45	2208380790	199928	36.36	11040	11250	10790	14280	7700	10990	11046.04	0.43	0	-20442	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1483	11.51	3.11	12	1.49	959.00	3552.00	20400	20231120	-45.88	10790	20231206	2.32	20400	-45.88	20231120	10790	2.32	20231206	20400	-45.88	20231120	10790	2.32	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
136	20231206	101016	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10830	-160	5	-1.46	1151166170	104840	19.07	11040	11170	10790	14280	7700	10990	10980.17	0.43	0	-15327	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1455	11.29	3.05	12	0.78	959.00	3552.00	20400	20231120	-46.91	10790	20231206	0.37	20400	-46.91	20231120	10790	0.37	20231206	20400	-46.91	20231120	10790	0.37	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
137	20231206	091018	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10980	-10	5	-0.09	218307720	19812	3.60	11040	11110	10920	14280	7700	10990	11019.80	0.43	0	-2839	12636	11812	11386	10562	10136	11600	10350	13	3290	100	7690	10	1	13436499	1475	11.45	3.09	12	0.15	959.00	3552.00	20400	20231120	-46.18	10920	20231206	0.55	20400	-46.18	20231120	10920	0.55	20231206	20400	-46.18	20231120	10920	0.55	20231206	0.00	N	352090	100	13 억		58378	N	N	0	N	00	N
138	20231205	161019	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	10990	-940	5	-7.88	6129796990	537138	114.83	11840	12210	10960	15500	8360	11930	11417.18	0.40	0	4726	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1477	11.46	3.09	12	4.00	959.00	3552.00	20400	20231120	-46.13	10960	20231205	0.27	20400	-46.13	20231120	10960	0.27	20231205	20400	-46.13	20231120	10960	0.27	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
139	20231205	151017	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11020	-910	5	-7.63	5706266610	498634	106.60	11840	12210	10960	15500	8360	11930	11443.75	0.40	0	2856	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1481	11.49	3.10	12	3.71	959.00	3552.00	20400	20231120	-45.98	10960	20231205	0.55	20400	-45.98	20231120	10960	0.55	20231205	20400	-45.98	20231120	10960	0.55	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
140	20231205	141015	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11180	-750	5	-6.29	4784490770	415444	88.82	11840	12210	11160	15500	8360	11930	11516.52	0.40	0	4310	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1502	11.66	3.15	12	3.09	959.00	3552.00	20400	20231120	-45.20	11160	20231205	0.18	20400	-45.20	20231120	11160	0.18	20231205	20400	-45.20	20231120	11160	0.18	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
141	20231205	131012	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11360	-570	5	-4.78	3846264340	331940	70.96	11840	12210	11300	15500	8360	11930	11587.18	0.40	0	298	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1526	11.85	3.20	12	2.47	959.00	3552.00	20400	20231120	-44.31	11300	20231205	0.53	20400	-44.31	20231120	11300	0.53	20231205	20400	-44.31	20231120	11300	0.53	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
142	20231205	121010	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11460	-470	5	-3.94	3162432110	271752	58.10	11840	12210	11420	15500	8360	11930	11637.15	0.40	0	-3059	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1540	11.95	3.23	12	2.02	959.00	3552.00	20400	20231120	-43.82	11420	20231205	0.35	20400	-43.82	20231120	11420	0.35	20231205	20400	-43.82	20231120	11420	0.35	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
143	20231205	111009	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11540	-390	5	-3.27	2664159070	228247	48.80	11840	12210	11460	15500	8360	11930	11672.21	0.40	0	-539	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1551	12.03	3.25	12	1.70	959.00	3552.00	20400	20231120	-43.43	11460	20231205	0.70	20400	-43.43	20231120	11460	0.70	20231205	20400	-43.43	20231120	11460	0.70	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
144	20231205	101013	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11490	-440	5	-3.69	2022736920	172910	36.97	11840	12210	11460	15500	8360	11930	11698.14	0.40	0	-6623	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1544	11.98	3.23	12	1.29	959.00	3552.00	20400	20231120	-43.68	11460	20231205	0.26	20400	-43.68	20231120	11460	0.26	20231205	20400	-43.68	20231120	11460	0.26	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
145	20231205	091009	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11820	-110	5	-0.92	583147450	48713	10.41	11840	12210	11810	15500	8360	11930	11971.13	0.40	0	-4626	12730	12330	12110	11710	11490	12220	11600	13	3570	100	8350	10	1	13436499	1588	12.33	3.33	12	0.36	959.00	3552.00	20400	20231120	-42.06	11810	20231205	0.08	20400	-42.06	20231120	11810	0.08	20231205	20400	-42.06	20231120	11810	0.08	20231205	0.00	N	352090	100	13 억		53983	N	N	0	N	00	N
146	20231204	161006	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11930	-580	5	-4.64	5403035500	446597	54.29	12380	12510	11890	16260	8760	12510	12098.22	0.25	0	20281	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1603	12.44	3.36	12	3.32	959.00	3552.00	20400	20231120	-41.52	11890	20231204	0.34	20400	-41.52	20231120	11890	0.34	20231204	20400	-41.52	20231120	11890	0.34	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
147	20231204	151008	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12040	-470	5	-3.76	4997157200	412631	50.16	12380	12510	11890	16260	8760	12510	12109.08	0.25	0	21031	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1618	12.55	3.39	12	3.07	959.00	3552.00	20400	20231120	-40.98	11890	20231204	1.26	20400	-40.98	20231120	11890	1.26	20231204	20400	-40.98	20231120	11890	1.26	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
148	20231204	141000	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11980	-530	5	-4.24	4393832140	362160	44.02	12380	12510	11930	16260	8760	12510	12130.79	0.25	0	21370	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1610	12.49	3.37	12	2.70	959.00	3552.00	20400	20231120	-41.27	11930	20231204	0.42	20400	-41.27	20231120	11930	0.42	20231204	20400	-41.27	20231120	11930	0.42	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
149	20231204	131001	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12150	-360	5	-2.88	4016418230	330873	40.22	12380	12510	11930	16260	8760	12510	12137.23	0.25	0	26699	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1633	12.67	3.42	12	2.46	959.00	3552.00	20400	20231120	-40.44	11930	20231204	1.84	20400	-40.44	20231120	11930	1.84	20231204	20400	-40.44	20231120	11930	1.84	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
150	20231204	121002	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12100	-410	5	-3.28	3282360240	271006	32.94	12380	12510	11930	16260	8760	12510	12109.64	0.25	0	21146	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1626	12.62	3.41	12	2.02	959.00	3552.00	20400	20231120	-40.69	11930	20231204	1.42	20400	-40.69	20231120	11930	1.42	20231204	20400	-40.69	20231120	11930	1.42	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
151	20231204	111004	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	11970	-540	5	-4.32	2951769410	243511	29.60	12380	12510	11930	16260	8760	12510	12119.40	0.25	0	16769	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1608	12.48	3.37	12	1.81	959.00	3552.00	20400	20231120	-41.32	11930	20231204	0.34	20400	-41.32	20231120	11930	0.34	20231204	20400	-41.32	20231120	11930	0.34	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
152	20231204	101001	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12090	-420	5	-3.36	2185262700	179648	21.84	12380	12510	12020	16260	8760	12510	12161.35	0.25	0	11308	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1624	12.61	3.40	12	1.34	959.00	3552.00	20400	20231120	-40.74	12020	20231204	0.58	20400	-40.74	20231120	12020	0.58	20231204	20400	-40.74	20231120	12020	0.58	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
153	20231204	091001	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12140	-370	5	-2.96	754770480	61256	7.45	12380	12510	12130	16260	8760	12510	12317.05	0.25	0	-5740	14236	13372	12926	12062	11616	13150	11840	13	3750	100	8750	10	1	13436499	1631	12.66	3.42	12	0.46	959.00	3552.00	20400	20231120	-40.49	12130	20231204	0.08	20400	-40.49	20231120	12130	0.08	20231204	20400	-40.49	20231120	12130	0.08	20231204	0.00	N	352090	100	13 억		34136	N	N	0	N	00	N
154	20231201	161003	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12510	-1150	5	-8.42	10470689000	803730	97.44	13580	13790	12480	17750	9570	13660	13028.35	0.10	0	20368	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1681	13.04	3.52	12	5.98	959.00	3552.00	20400	20231120	-38.68	12480	20231201	0.24	20400	-38.68	20231120	12480	0.24	20231201	20400	-38.68	20231120	12480	0.24	20231201	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N
155	20231201	151000	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12520	-1140	5	-8.35	9987042090	765110	92.76	13580	13790	12480	17750	9570	13660	13052.71	0.10	0	20368	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1682	13.06	3.52	12	5.69	959.00	3552.00	20400	20231120	-38.63	12480	20231201	0.32	20400	-38.63	20231120	12480	0.32	20231201	20400	-38.63	20231120	12480	0.32	20231201	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N
156	20231201	140959	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12740	-920	5	-6.73	8141648180	619070	75.05	13580	13790	12730	17750	9570	13660	13151.04	0.10	0	14652	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1712	13.28	3.59	12	4.61	959.00	3552.00	20400	20231120	-37.55	12730	20231201	0.08	20400	-37.55	20231120	12730	0.08	20231201	20400	-37.55	20231120	12730	0.08	20231201	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N
157	20231201	131002	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12930	-730	5	-5.34	6891212580	521833	63.26	13580	13790	12910	17750	9570	13660	13205.38	0.10	0	12593	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1737	13.48	3.64	12	3.88	959.00	3552.00	20400	20231120	-36.62	12910	20231201	0.15	20400	-36.62	20231120	12910	0.15	20231201	20400	-36.62	20231120	12910	0.15	20231201	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N
158	20231201	121007	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	12990	-670	5	-4.90	6045832590	456629	55.36	13580	13790	12940	17750	9570	13660	13239.72	0.10	0	5793	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1745	13.55	3.66	12	3.40	959.00	3552.00	20400	20231120	-36.32	12940	20231201	0.39	20400	-36.32	20231120	12940	0.39	20231201	20400	-36.32	20231120	12940	0.39	20231201	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N
159	20231201	111001	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13090	-570	5	-4.17	4595277140	345249	41.86	13580	13790	13060	17750	9570	13660	13309.57	0.10	0	23	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1759	13.65	3.69	12	2.57	959.00	3552.00	20400	20231120	-35.83	13060	20231201	0.23	20400	-35.83	20231120	13060	0.23	20231201	20400	-35.83	20231120	13060	0.23	20231201	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N
160	20231201	101009	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	13140	-520	5	-3.81	3471973100	259688	31.48	13580	13790	13110	17750	9570	13660	13369.27	0.10	0	-894	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1766	13.70	3.70	12	1.93	959.00	3552.00	20400	20231120	-35.59	13110	20231201	0.23	20400	-35.59	20231120	13110	0.23	20231201	20400	-35.59	20231120	13110	0.23	20231201	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N
161	20231201	090958	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	13630	-30	5	-0.22	935975410	68610	8.32	13580	13790	13500	17750	9570	13660	13641.85	0.10	0	-849	14313	13986	13733	13406	13153	14150	13570	13	4090	100	9560	10	1	13436499	1831	14.21	3.84	12	0.51	959.00	3552.00	20400	20231120	-33.19	13480	20231130	1.11	20400	-33.19	20231120	13480	1.11	20231130	20400	-33.19	20231120	13480	1.11	20231130	0.00	N	352090	100	13 억		13768	N	N	0	N	00	N