KissMeData/079000/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	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
3	20231229	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
4	20231229	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
5	20231229	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
6	20231229	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
7	20231229	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
8	20231229	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
9	20231229	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.06	-367	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76624	N	N	0	N	00	N
10	20231228	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	27486890	5572	205.68	4910	5050	4860	6380	3440	4910	4933.04	1.07	0	-362	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
11	20231228	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-25	5	-0.51	21941355	4436	163.75	4910	5050	4860	6380	3440	4910	4946.20	1.07	0	447	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	352	6.62	0.45	12	0.06	738.00	10821.00	5880	20230207	-16.92	4600	20231027	6.20	5880	-16.92	20230207	4600	6.20	20231027	5880	-16.92	20230207	4600	6.20	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
12	20231228	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	30	2	0.61	18237530	3679	135.81	4910	5050	4860	6380	3440	4910	4957.20	1.07	0	-112	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	356	6.69	0.46	12	0.05	738.00	10821.00	5880	20230207	-15.99	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	5880	-15.99	20230207	4600	7.39	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
13	20231228	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	50	2	1.02	18163375	3664	135.25	4910	5050	4860	6380	3440	4910	4957.25	1.07	0	-112	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	357	6.72	0.46	12	0.05	738.00	10821.00	5880	20230207	-15.65	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	5880	-15.65	20230207	4600	7.83	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
14	20231228	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-30	5	-0.61	17002880	3430	126.61	4910	5050	4860	6380	3440	4910	4957.11	1.07	0	-111	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	351	6.61	0.45	12	0.05	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5880	-17.01	20230207	4600	6.09	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
15	20231228	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	40	2	0.81	12559255	2523	93.13	4910	5050	4910	6380	3440	4910	4977.91	1.07	0	-116	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	356	6.71	0.46	12	0.04	738.00	10821.00	5880	20230207	-15.82	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	5880	-15.82	20230207	4600	7.61	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
16	20231228	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	35	2	0.71	9632560	1931	71.28	4910	5050	4910	6380	3440	4910	4988.38	1.07	0	-116	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	5	1	7200000	356	6.70	0.46	12	0.03	738.00	10821.00	5880	20230207	-15.90	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	5880	-15.90	20230207	4600	7.50	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
17	20231228	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	90	2	1.83	2700280	540	19.93	4910	5050	4910	6380	3440	4910	5000.52	1.07	0	-29	4980	4945	4925	4890	4870	4935	4880	36	1470	500	3430	10	1	7200000	360	6.78	0.46	12	0.01	738.00	10821.00	5880	20230207	-14.97	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	5880	-14.97	20230207	4600	8.70	20231027	1.52	N	079000	500	36 억		76991	N	N	0	N	00	N
18	20231227	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-100	5	-2.00	13332200	2709	46.46	4955	4960	4905	6510	3510	5010	4921.45	1.07	0	-155	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	354	6.65	0.45	12	0.04	738.00	10821.00	5900	20221222	-16.78	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	5880	-16.50	20230207	4600	6.74	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
19	20231227	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-90	5	-1.80	12679170	2576	44.18	4955	4960	4905	6510	3510	5010	4922.04	1.07	0	-155	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	354	6.67	0.45	12	0.04	738.00	10821.00	5900	20221222	-16.61	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	5880	-16.33	20230207	4600	6.96	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
20	20231227	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-85	5	-1.70	11984845	2435	41.76	4955	4960	4905	6510	3510	5010	4921.91	1.07	0	-149	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	355	6.67	0.46	12	0.03	738.00	10821.00	5900	20221222	-16.53	4600	20231027	7.07	5880	-16.24	20230207	4600	7.07	20231027	5880	-16.24	20230207	4600	7.07	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
21	20231227	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-90	5	-1.80	11876505	2413	41.38	4955	4960	4905	6510	3510	5010	4921.88	1.07	0	-149	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	354	6.67	0.45	12	0.03	738.00	10821.00	5900	20221222	-16.61	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	5880	-16.33	20230207	4600	6.96	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
22	20231227	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-65	5	-1.30	8891805	1808	31.01	4955	4960	4905	6510	3510	5010	4918.03	1.07	0	-149	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	356	6.70	0.46	12	0.03	738.00	10821.00	5900	20221222	-16.19	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	5880	-15.90	20230207	4600	7.50	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
23	20231227	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-65	5	-1.30	8891805	1808	31.01	4955	4960	4905	6510	3510	5010	4918.03	1.07	0	-149	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	356	6.70	0.46	12	0.03	738.00	10821.00	5900	20221222	-16.19	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	5880	-15.90	20230207	4600	7.50	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
24	20231227	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-85	5	-1.70	8857250	1801	30.89	4955	4960	4905	6510	3510	5010	4917.96	1.07	0	-149	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	355	6.67	0.46	12	0.03	738.00	10821.00	5900	20221222	-16.53	4600	20231027	7.07	5880	-16.24	20230207	4600	7.07	20231027	5880	-16.24	20230207	4600	7.07	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
25	20231227	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-50	5	-1.00	1456950	294	5.04	4955	4960	4955	6510	3510	5010	4955.61	1.07	0	-151	5080	5045	4975	4940	4870	5062	4957	36	1500	500	3500	5	1	7200000	357	6.72	0.46	12	0.00	738.00	10821.00	5900	20221222	-15.93	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	5880	-15.65	20230207	4600	7.83	20231027	1.52	N	079000	500	36 억		76969	N	N	0	N	00	N
26	20231226	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	28787990	5791	74.63	4950	5010	4905	6500	3500	5000	4971.16	1.07	0	-87	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	10	1	7200000	361	6.79	0.46	12	0.08	738.00	10821.00	5900	20221222	-15.08	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	5880	-14.80	20230207	4600	8.91	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
27	20231226	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	20775420	4191	54.01	4950	5010	4905	6500	3500	5000	4957.15	1.07	0	131	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.06	738.00	10821.00	5900	20221222	-15.42	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	5880	-15.14	20230207	4600	8.48	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
28	20231226	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	18167615	3668	47.27	4950	5010	4905	6500	3500	5000	4953.00	1.07	0	133	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	5	1	7200000	356	6.71	0.46	12	0.05	738.00	10821.00	5900	20221222	-16.10	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	5880	-15.82	20230207	4600	7.61	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
29	20231226	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	16775480	3386	43.63	4950	5010	4905	6500	3500	5000	4954.37	1.07	0	129	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	5	1	7200000	356	6.71	0.46	12	0.05	738.00	10821.00	5900	20221222	-16.10	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	5880	-15.82	20230207	4600	7.61	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
30	20231226	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-5	5	-0.10	15439795	3118	40.18	4950	5010	4905	6500	3500	5000	4951.83	1.07	0	129	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.04	738.00	10821.00	5900	20221222	-15.34	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	5880	-15.05	20230207	4600	8.59	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
31	20231226	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-5	5	-0.10	14525630	2935	37.82	4950	5010	4905	6500	3500	5000	4949.11	1.07	0	116	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.04	738.00	10821.00	5900	20221222	-15.34	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	5880	-15.05	20230207	4600	8.59	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
32	20231226	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	13039860	2636	33.97	4950	5010	4905	6500	3500	5000	4946.84	1.07	0	46	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	10	1	7200000	361	6.79	0.46	12	0.04	738.00	10821.00	5900	20221222	-15.08	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	5880	-14.80	20230207	4600	8.91	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
33	20231226	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-5	5	-0.10	6866345	1383	17.82	4950	5000	4950	6500	3500	5000	4964.82	1.07	0	31	5100	5050	5000	4950	4900	5025	4925	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.02	738.00	10821.00	5900	20221222	-15.34	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	5880	-15.05	20230207	4600	8.59	20231027	1.52	N	079000	500	36 억		76881	N	N	0	N	00	N
34	20231222	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-10	5	-0.20	38941875	7760	504.22	5010	5050	4950	6510	3510	5010	5018.28	1.07	0	-63	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.11	738.00	10821.00	5900	20221222	-15.25	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	5900	-15.25	20221222	4600	8.70	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
35	20231222	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	30	2	0.60	24975795	4988	324.11	5010	5050	4950	6510	3510	5010	5007.18	1.07	0	-63	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	10	1	7200000	363	6.83	0.47	12	0.07	738.00	10821.00	5900	20221222	-14.58	4600	20231027	9.57	5880	-14.29	20230207	4600	9.57	20231027	5900	-14.58	20221222	4600	9.57	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
36	20231222	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	20	2	0.40	17765585	3553	230.86	5010	5050	4950	6510	3510	5010	5000.16	1.07	0	-65	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	10	1	7200000	362	6.82	0.46	12	0.05	738.00	10821.00	5900	20221222	-14.75	4600	20231027	9.35	5880	-14.46	20230207	4600	9.35	20231027	5900	-14.75	20221222	4600	9.35	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
37	20231222	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	0	3	0.00	12164065	2441	158.61	5010	5010	4950	6510	3510	5010	4983.23	1.07	0	-65	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	10	1	7200000	361	6.79	0.46	12	0.03	738.00	10821.00	5900	20221222	-15.08	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	5900	-15.08	20221222	4600	8.91	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
38	20231222	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-15	5	-0.30	5156380	1039	67.51	5010	5010	4950	6510	3510	5010	4962.83	1.07	0	-65	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.34	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	5900	-15.34	20221222	4600	8.59	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
39	20231222	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-55	5	-1.10	3506740	706	45.87	5010	5010	4950	6510	3510	5010	4967.05	1.07	0	-65	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	5	1	7200000	357	6.71	0.46	12	0.01	738.00	10821.00	5900	20221222	-16.02	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	5900	-16.02	20221222	4600	7.72	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
40	20231222	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-15	5	-0.30	2735835	551	35.80	5010	5010	4950	6510	3510	5010	4965.22	1.07	0	-60	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.34	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	5900	-15.34	20221222	4600	8.59	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
41	20231222	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	0	3	0.00	100200	20	1.30	5010	5010	5010	6510	3510	5010	5010.00	1.07	0	0	5090	5050	4970	4930	4850	5070	4950	36	1500	500	3500	10	1	7200000	361	6.79	0.46	12	0.00	738.00	10821.00	5900	20221222	-15.08	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	5900	-15.08	20221222	4600	8.91	20231027	1.52	N	079000	500	36 억		76869	N	N	0	N	00	N
42	20231221	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	70	2	1.42	7614325	1539	195.80	4945	5010	4890	6420	3460	4940	4947.58	1.07	0	-18	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	10	1	7200000	361	6.79	0.46	12	0.02	738.00	10821.00	5900	20221222	-15.08	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	5900	-15.08	20221222	4600	8.91	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
43	20231221	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	70	2	1.42	7098295	1436	182.70	4945	5010	4890	6420	3460	4940	4943.10	1.07	0	-18	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	10	1	7200000	361	6.79	0.46	12	0.02	738.00	10821.00	5900	20221222	-15.08	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	5900	-15.08	20221222	4600	8.91	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
44	20231221	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	45	2	0.91	5849070	1186	150.89	4945	4995	4890	6420	3460	4940	4931.76	1.07	0	-18	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	5900	20221222	-15.51	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	5900	-15.51	20221222	4600	8.37	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
45	20231221	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	50	2	1.01	4862415	988	125.70	4945	4995	4890	6420	3460	4940	4921.47	1.07	0	-11	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	5	1	7200000	359	6.76	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.42	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	5900	-15.42	20221222	4600	8.48	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
46	20231221	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	0	3	0.00	4398540	895	113.87	4945	4990	4890	6420	3460	4940	4914.57	1.07	0	-8	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	5	1	7200000	356	6.69	0.46	12	0.01	738.00	10821.00	5900	20221222	-16.27	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	5900	-16.27	20221222	4600	7.39	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
47	20231221	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-40	5	-0.81	2271835	461	58.65	4945	4945	4900	6420	3460	4940	4928.06	1.07	0	1	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	5	1	7200000	353	6.64	0.45	12	0.01	738.00	10821.00	5900	20221222	-16.95	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	5900	-16.95	20221222	4600	6.52	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
48	20231221	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-40	5	-0.81	1279405	259	32.95	4945	4945	4900	6420	3460	4940	4939.79	1.07	0	0	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	5	1	7200000	353	6.64	0.45	12	0.00	738.00	10821.00	5900	20221222	-16.95	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	5900	-16.95	20221222	4600	6.52	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
49	20231221	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	0	3	0.00	0	0	0.00	0	0	0	6420	3460	4940	0.00	1.07	0	0	5033	4986	4953	4906	4873	5010	4930	36	1480	500	3450	5	1	7200000	356	6.69	0.46	12	0.00	738.00	10821.00	5900	20221222	-16.27	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	5900	-16.27	20221222	4600	7.39	20231027	1.52	N	079000	500	36 억		76887	N	N	0	N	00	N
50	20231220	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	30	2	0.61	3885170	786	40.08	4920	5000	4920	6380	3440	4910	4942.96	1.07	0	7	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	5	1	7200000	356	6.69	0.46	12	0.01	738.00	10821.00	5900	20221222	-16.27	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	5900	-16.27	20221222	4600	7.39	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
51	20231220	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	55	2	1.12	3119520	631	32.18	4920	5000	4920	6380	3440	4910	4943.77	1.07	0	8	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	5	1	7200000	357	6.73	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.85	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	5900	-15.85	20221222	4600	7.93	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
52	20231220	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	65	2	1.32	2965670	600	30.60	4920	5000	4920	6380	3440	4910	4942.78	1.07	0	21	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	5	1	7200000	358	6.74	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.68	4600	20231027	8.15	5880	-15.39	20230207	4600	8.15	20231027	5900	-15.68	20221222	4600	8.15	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
53	20231220	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	60	2	1.22	2747910	556	28.35	4920	5000	4920	6380	3440	4910	4942.28	1.07	0	17	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.76	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5900	-15.76	20221222	4600	8.04	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
54	20231220	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	10	2	0.20	2510125	508	25.91	4920	5000	4920	6380	3440	4910	4941.19	1.07	0	19	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	5	1	7200000	354	6.67	0.45	12	0.01	738.00	10821.00	5900	20221222	-16.61	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	5900	-16.61	20221222	4600	6.96	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
55	20231220	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	85	2	1.73	1823010	369	18.82	4920	5000	4920	6380	3440	4910	4940.41	1.07	0	7	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	5	1	7200000	360	6.77	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.34	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	5900	-15.34	20221222	4600	8.59	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
56	20231220	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	90	2	1.83	1788045	362	18.46	4920	5000	4920	6380	3440	4910	4939.35	1.07	0	7	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	10	1	7200000	360	6.78	0.46	12	0.01	738.00	10821.00	5900	20221222	-15.25	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	5900	-15.25	20221222	4600	8.70	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
57	20231220	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	15	2	0.31	1151285	234	11.93	4920	4925	4920	6380	3440	4910	4920.02	1.07	0	1	4983	4946	4918	4881	4853	4965	4900	36	1470	500	3430	5	1	7200000	355	6.67	0.46	12	0.00	738.00	10821.00	5900	20221222	-16.53	4600	20231027	7.07	5880	-16.24	20230207	4600	7.07	20231027	5900	-16.53	20221222	4600	7.07	20231027	1.52	N	079000	500	36 억		76885	N	N	0	N	00	N
58	20231219	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-70	5	-1.41	9636910	1961	127.75	4905	4955	4890	6470	3490	4980	4914.28	1.07	0	-60	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	354	6.65	0.45	12	0.03	738.00	10821.00	5930	20221215	-17.20	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	5900	-16.78	20221222	4600	6.74	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
59	20231219	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-65	5	-1.31	7947180	1617	105.34	4905	4955	4890	6470	3490	4980	4914.77	1.07	0	142	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	354	6.66	0.45	12	0.02	738.00	10821.00	5930	20221215	-17.12	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	5900	-16.69	20221222	4600	6.85	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
60	20231219	140629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-35	5	-0.70	6929780	1410	91.86	4905	4955	4890	6470	3490	4980	4914.74	1.07	0	147	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	356	6.70	0.46	12	0.02	738.00	10821.00	5930	20221215	-16.61	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	5900	-16.19	20221222	4600	7.50	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
61	20231219	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-75	5	-1.51	6796290	1383	90.10	4905	4955	4890	6470	3490	4980	4914.16	1.07	0	147	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	353	6.65	0.45	12	0.02	738.00	10821.00	5930	20221215	-17.28	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	5900	-16.86	20221222	4600	6.63	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
62	20231219	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-35	5	-0.70	6230870	1268	82.61	4905	4955	4890	6470	3490	4980	4913.94	1.07	0	168	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	356	6.70	0.46	12	0.02	738.00	10821.00	5930	20221215	-16.61	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	5900	-16.19	20221222	4600	7.50	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
63	20231219	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-25	5	-0.50	3806600	776	50.55	4905	4955	4890	6470	3490	4980	4905.41	1.07	0	181	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	357	6.71	0.46	12	0.01	738.00	10821.00	5930	20221215	-16.44	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	5900	-16.02	20221222	4600	7.72	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
64	20231219	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-60	5	-1.20	3757225	766	49.90	4905	4925	4890	6470	3490	4980	4904.99	1.07	0	186	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	354	6.67	0.45	12	0.01	738.00	10821.00	5930	20221215	-17.03	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	5900	-16.61	20221222	4600	6.96	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
65	20231219	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-60	5	-1.20	1486290	303	19.74	4905	4925	4905	6470	3490	4980	4905.25	1.07	0	203	5040	5010	4965	4935	4890	5025	4950	36	1490	500	3480	5	1	7200000	354	6.67	0.45	12	0.00	738.00	10821.00	5930	20221215	-17.03	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	5900	-16.61	20221222	4600	6.96	20231027	1.52	N	079000	500	36 억		76945	N	N	0	N	00	N
66	20231218	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	10	2	0.20	7633100	1535	16.37	4920	4995	4920	6460	3480	4970	4972.70	1.07	0	-49	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5900	-15.59	20221222	4600	8.26	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
67	20231218	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	10	2	0.20	6487700	1305	13.92	4920	4995	4920	6460	3480	4970	4971.42	1.07	0	88	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5900	-15.59	20221222	4600	8.26	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
68	20231218	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	10	2	0.20	6154040	1238	13.20	4920	4995	4920	6460	3480	4970	4970.95	1.07	0	88	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5900	-15.59	20221222	4600	8.26	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
69	20231218	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-5	5	-0.10	5523620	1111	11.85	4920	4995	4920	6460	3480	4970	4971.76	1.07	0	88	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	357	6.73	0.46	12	0.02	738.00	10821.00	5980	20221214	-16.97	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	5900	-15.85	20221222	4600	7.93	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
70	20231218	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	5066600	1019	10.87	4920	4995	4920	6460	3480	4970	4972.13	1.07	0	88	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5900	-15.76	20221222	4600	8.04	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
71	20231218	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	10	2	0.20	4321840	869	9.27	4920	4995	4920	6460	3480	4970	4973.35	1.07	0	98	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.01	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5900	-15.59	20221222	4600	8.26	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
72	20231218	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	10	2	0.20	4321840	869	9.27	4920	4995	4920	6460	3480	4970	4973.35	1.07	0	98	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.01	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5900	-15.59	20221222	4600	8.26	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
73	20231218	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	25	2	0.50	1014315	206	2.20	4920	4995	4920	6460	3480	4970	4923.86	1.07	0	121	5170	5070	5000	4900	4830	5035	4865	36	1490	500	3470	5	1	7200000	360	6.77	0.46	12	0.00	738.00	10821.00	5980	20221214	-16.47	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	5900	-15.34	20221222	4600	8.59	20231027	1.52	N	079000	500	36 억		76994	N	N	0	N	00	N
74	20231215	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	46688820	9378	164.99	4980	5100	4930	6460	3480	4970	4978.55	1.07	0	-180	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.13	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5930	-16.19	20221215	4600	8.04	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
75	20231215	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	45802100	9199	161.84	4980	5100	4930	6460	3480	4970	4979.03	1.07	0	-180	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.13	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5930	-16.19	20221215	4600	8.04	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
76	20231215	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-30	5	-0.60	43952540	8826	155.28	4980	5100	4930	6460	3480	4970	4979.89	1.07	0	-111	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	5	1	7200000	356	6.69	0.46	12	0.12	738.00	10821.00	5980	20221214	-17.39	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	5930	-16.69	20221215	4600	7.39	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
77	20231215	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	42183540	8468	148.98	4980	5100	4955	6460	3480	4970	4981.52	1.07	0	-42	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.12	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5930	-16.19	20221215	4600	8.04	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
78	20231215	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-10	5	-0.20	41051065	8240	144.97	4980	5100	4960	6460	3480	4970	4981.93	1.07	0	-33	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	5	1	7200000	357	6.72	0.46	12	0.11	738.00	10821.00	5980	20221214	-17.06	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	5930	-16.36	20221215	4600	7.83	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
79	20231215	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	41006405	8231	144.81	4980	5100	4970	6460	3480	4970	4981.95	1.07	0	-33	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.11	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5930	-16.19	20221215	4600	8.04	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
80	20231215	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	70	2	1.41	10096635	2016	35.47	4980	5100	4970	6460	3480	4970	5008.25	1.07	0	-30	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	10	1	7200000	363	6.83	0.47	12	0.03	738.00	10821.00	5980	20221214	-15.72	4600	20231027	9.57	5880	-14.29	20230207	4600	9.57	20231027	5930	-15.01	20221215	4600	9.57	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
81	20231215	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	15	2	0.30	657385	132	2.32	4980	4985	4980	6460	3480	4970	4980.19	1.07	0	-3	5053	5011	4928	4886	4803	5032	4907	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.00	738.00	10821.00	5980	20221214	-16.64	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	5930	-15.94	20221215	4600	8.37	20231027	1.52	N	079000	500	36 억		77038	N	N	0	N	00	N
82	20231214	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	85	2	1.74	27895430	5684	88.00	4845	4970	4845	6350	3420	4885	4907.71	1.07	0	-21	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	358	6.73	0.46	12	0.08	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
83	20231214	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	20	2	0.41	26266565	5356	82.92	4845	4960	4845	6350	3420	4885	4904.14	1.07	0	-28	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	353	6.65	0.45	12	0.07	738.00	10821.00	5980	20221214	-17.98	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	5980	-17.98	20221214	4600	6.63	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
84	20231214	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	25	2	0.51	25080345	5114	79.18	4845	4960	4845	6350	3420	4885	4904.25	1.07	0	-1	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	354	6.65	0.45	12	0.07	738.00	10821.00	5980	20221214	-17.89	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	5980	-17.89	20221214	4600	6.74	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
85	20231214	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	15	2	0.31	17661830	3600	55.74	4845	4960	4845	6350	3420	4885	4906.06	1.07	0	-1	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	353	6.64	0.45	12	0.05	738.00	10821.00	5980	20221214	-18.06	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	5980	-18.06	20221214	4600	6.52	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
86	20231214	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	15	2	0.31	16770030	3418	52.92	4845	4960	4845	6350	3420	4885	4906.39	1.07	0	-1	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	353	6.64	0.45	12	0.05	738.00	10821.00	5980	20221214	-18.06	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	5980	-18.06	20221214	4600	6.52	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
87	20231214	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	60	2	1.23	6389345	1301	20.14	4845	4960	4845	6350	3420	4885	4911.10	1.07	0	-2	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	356	6.70	0.46	12	0.02	738.00	10821.00	5980	20221214	-17.31	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	5980	-17.31	20221214	4600	7.50	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
88	20231214	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	75	2	1.54	4487665	915	14.17	4845	4960	4845	6350	3420	4885	4904.55	1.07	0	-2	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	357	6.72	0.46	12	0.01	738.00	10821.00	5980	20221214	-17.06	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	5980	-17.06	20221214	4600	7.83	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
89	20231214	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	0	3	0.00	1234770	254	3.93	4845	4885	4845	6350	3420	4885	4861.30	1.07	0	2	5045	4965	4920	4840	4795	4947	4822	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.00	738.00	10821.00	5980	20221214	-18.31	4600	20231027	6.20	5880	-16.92	20230207	4600	6.20	20231027	5980	-18.31	20221214	4600	6.20	20231027	1.52	N	079000	500	36 억		77016	N	N	0	N	00	N
90	20231213	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	0	3	0.00	31896170	6459	85.43	4885	5000	4875	6350	3420	4885	4938.29	1.07	0	100	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.09	738.00	10821.00	5980	20221214	-18.31	4600	20231027	6.20	5880	-16.92	20230207	4600	6.20	20231027	5980	-18.31	20221214	4600	6.20	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
91	20231213	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-5	5	-0.10	31256225	6328	83.69	4885	5000	4875	6350	3420	4885	4939.35	1.07	0	98	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	351	6.61	0.45	12	0.09	738.00	10821.00	5980	20221214	-18.39	4600	20231027	6.09	5880	-17.01	20230207	4600	6.09	20231027	5980	-18.39	20221214	4600	6.09	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
92	20231213	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	25	2	0.51	22681375	4573	60.48	4885	5000	4885	6350	3420	4885	4959.85	1.07	0	88	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	354	6.65	0.45	12	0.06	738.00	10821.00	5980	20221214	-17.89	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	5980	-17.89	20221214	4600	6.74	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
93	20231213	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	45	2	0.92	21423935	4317	57.10	4885	5000	4885	6350	3420	4885	4962.69	1.07	0	77	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	355	6.68	0.46	12	0.06	738.00	10821.00	5980	20221214	-17.56	4600	20231027	7.17	5880	-16.16	20230207	4600	7.17	20231027	5980	-17.56	20221214	4600	7.17	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
94	20231213	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	95	2	1.94	19864815	4000	52.90	4885	5000	4885	6350	3420	4885	4966.20	1.07	0	46	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	359	6.75	0.46	12	0.06	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5980	-16.72	20221214	4600	8.26	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
95	20231213	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	100	2	2.05	19765215	3980	52.64	4885	5000	4885	6350	3420	4885	4966.13	1.07	0	46	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	359	6.75	0.46	12	0.06	738.00	10821.00	5980	20221214	-16.64	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	5980	-16.64	20221214	4600	8.37	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
96	20231213	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	100	2	2.05	19585805	3944	52.16	4885	5000	4885	6350	3420	4885	4965.97	1.07	0	47	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	359	6.75	0.46	12	0.05	738.00	10821.00	5980	20221214	-16.64	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	5980	-16.64	20221214	4600	8.37	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
97	20231213	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	25	2	0.51	3756690	769	10.17	4885	4910	4885	6350	3420	4885	4885.16	1.07	0	20	5051	4967	4926	4842	4801	4947	4822	36	1465	500	3410	5	1	7200000	354	6.65	0.45	12	0.01	738.00	10821.00	5980	20221214	-17.89	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	5980	-17.89	20221214	4600	6.74	20231027	1.52	N	079000	500	36 억		76916	N	N	0	N	00	N
98	20231212	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-100	5	-2.01	37075530	7561	241.03	4940	5010	4885	6480	3490	4985	4903.52	1.07	0	16	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	352	6.62	0.45	12	0.11	738.00	10821.00	5980	20221214	-18.31	4600	20231027	6.20	5880	-16.92	20230207	4600	6.20	20231027	5980	-18.31	20221214	4600	6.20	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
99	20231212	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-35	5	-0.70	19680120	4003	127.61	4940	5010	4890	6480	3490	4985	4916.34	1.07	0	937	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	356	6.71	0.46	12	0.06	738.00	10821.00	5980	20221214	-17.22	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	5980	-17.22	20221214	4600	7.61	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
100	20231212	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-30	5	-0.60	18159010	3696	117.82	4940	5010	4890	6480	3490	4985	4913.15	1.07	0	937	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	357	6.71	0.46	12	0.05	738.00	10821.00	5980	20221214	-17.14	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	5980	-17.14	20221214	4600	7.72	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
101	20231212	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-20	5	-0.40	2972460	597	19.03	4940	5010	4935	6480	3490	4985	4978.99	1.07	0	8	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	357	6.73	0.46	12	0.01	738.00	10821.00	5980	20221214	-16.97	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	5980	-16.97	20221214	4600	7.93	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
102	20231212	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	-10	5	-0.20	2256370	453	14.44	4940	5010	4935	6480	3490	4985	4980.95	1.07	0	1	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	358	6.74	0.46	12	0.01	738.00	10821.00	5980	20221214	-16.81	4600	20231027	8.15	5880	-15.39	20230207	4600	8.15	20231027	5980	-16.81	20221214	4600	8.15	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
103	20231212	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-5	5	-0.10	1663795	334	10.65	4940	5010	4935	6480	3490	4985	4981.42	1.07	0	9	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	359	6.75	0.46	12	0.00	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5980	-16.72	20221214	4600	8.26	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
104	20231212	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-5	5	-0.10	857035	172	5.48	4940	5010	4935	6480	3490	4985	4982.76	1.07	0	3	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	359	6.75	0.46	12	0.00	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5980	-16.72	20221214	4600	8.26	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
105	20231212	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-45	5	-0.90	64220	13	0.41	4940	4940	4940	6480	3490	4985	4940.00	1.07	0	0	5135	5060	4965	4890	4795	5097	4927	36	1495	500	3480	5	1	7200000	356	6.69	0.46	12	0.00	738.00	10821.00	5980	20221214	-17.39	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	5980	-17.39	20221214	4600	7.39	20231027	1.52	N	079000	500	36 억		76900	N	N	0	N	00	N
106	20231211	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	15	2	0.30	15501805	3137	352.87	4920	5040	4870	6460	3480	4970	4941.60	1.07	45	-865	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.04	738.00	10821.00	5980	20221214	-16.64	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	5980	-16.64	20221214	4600	8.37	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
107	20231211	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-25	5	-0.50	13523650	2738	307.99	4920	5040	4870	6460	3480	4970	4939.24	1.07	45	-821	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	5	1	7200000	356	6.70	0.46	12	0.04	738.00	10821.00	5980	20221214	-17.31	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	5980	-17.31	20221214	4600	7.50	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
108	20231211	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	10	2	0.20	12779730	2588	291.11	4920	5040	4870	6460	3480	4970	4938.07	1.07	45	-818	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	5	1	7200000	359	6.75	0.46	12	0.04	738.00	10821.00	5980	20221214	-16.72	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	5980	-16.72	20221214	4600	8.26	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
109	20231211	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	12397130	2511	282.45	4920	5040	4870	6460	3480	4970	4937.13	1.07	45	-818	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.03	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
110	20231211	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	11403080	2311	259.95	4920	5040	4870	6460	3480	4970	4934.26	1.07	45	-812	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.03	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
111	20231211	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	50	2	1.01	4663660	940	105.74	4920	5040	4905	6460	3480	4970	4961.34	1.07	45	10	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	10	1	7200000	361	6.80	0.46	12	0.01	738.00	10821.00	5980	20221214	-16.05	4600	20231027	9.13	5880	-14.63	20230207	4600	9.13	20231027	5980	-16.05	20221214	4600	9.13	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
112	20231211	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	40	2	0.80	4397570	887	99.78	4920	5040	4905	6460	3480	4970	4957.80	1.07	45	10	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	10	1	7200000	361	6.79	0.46	12	0.01	738.00	10821.00	5980	20221214	-16.22	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	5980	-16.22	20221214	4600	8.91	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
113	20231211	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	1477295	300	33.75	4920	4970	4905	6460	3480	4970	4924.32	1.07	45	143	5023	4996	4943	4916	4863	5010	4930	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.00	738.00	10821.00	5980	20221214	-16.89	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
114	20231208	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	4397010	889	265.37	4920	4970	4890	6460	3480	4970	4946.02	1.07	0	-45	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	6000	20221206	-17.17	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
115	20231208	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	3408015	690	205.97	4920	4970	4890	6460	3480	4970	4939.15	1.07	0	-44	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	6000	20221206	-17.17	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
116	20231208	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-50	5	-1.01	2993295	606	180.90	4920	4970	4890	6460	3480	4970	4939.43	1.07	0	-43	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	354	6.67	0.45	12	0.01	738.00	10821.00	6000	20221206	-18.00	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	5980	-17.73	20221214	4600	6.96	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
117	20231208	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	2860020	579	172.84	4920	4970	4890	6460	3480	4970	4939.59	1.07	0	-43	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	6000	20221206	-17.17	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
118	20231208	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	2795440	566	168.96	4920	4970	4890	6460	3480	4970	4938.94	1.07	0	-42	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	6000	20221206	-17.17	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
119	20231208	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	2795440	566	168.96	4920	4970	4890	6460	3480	4970	4938.94	1.07	0	-42	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	6000	20221206	-17.17	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
120	20231208	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-35	5	-0.70	2252870	456	136.12	4920	4970	4890	6460	3480	4970	4940.50	1.07	0	-41	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	355	6.69	0.46	12	0.01	738.00	10821.00	6000	20221206	-17.75	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	5980	-17.47	20221214	4600	7.28	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
121	20231208	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-10	5	-0.20	657775	134	40.00	4920	4960	4890	6460	3480	4970	4908.77	1.07	0	1	4996	4982	4956	4942	4916	4990	4950	36	1490	500	3470	5	1	7200000	357	6.72	0.46	12	0.00	738.00	10821.00	6000	20221206	-17.33	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	5980	-17.06	20221214	4600	7.83	20231027	1.52	N	079000	500	36 억		76918	N	N	0	N	00	N
122	20231207	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	1664145	335	10.80	4970	4970	4930	6460	3480	4970	4967.60	1.07	0	-13	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.00	738.00	10821.00	6120	20221205	-18.79	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
123	20231207	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-40	5	-0.80	660245	133	4.29	4970	4970	4930	6460	3480	4970	4964.25	1.07	0	-7	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	355	6.68	0.46	12	0.00	738.00	10821.00	6120	20221205	-19.44	4600	20231027	7.17	5880	-16.16	20230207	4600	7.17	20231027	5980	-17.56	20221214	4600	7.17	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
124	20231207	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-10	5	-0.20	387575	78	2.52	4970	4970	4960	6460	3480	4970	4968.91	1.07	0	-5	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	357	6.72	0.46	12	0.00	738.00	10821.00	6120	20221205	-18.95	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	5980	-17.06	20221214	4600	7.83	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
125	20231207	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-10	5	-0.20	387575	78	2.52	4970	4970	4960	6460	3480	4970	4968.91	1.07	0	-5	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	357	6.72	0.46	12	0.00	738.00	10821.00	6120	20221205	-18.95	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	5980	-17.06	20221214	4600	7.83	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
126	20231207	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	318080	64	2.06	4970	4970	4970	6460	3480	4970	4970.00	1.07	0	0	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.00	738.00	10821.00	6120	20221205	-18.79	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
127	20231207	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	313110	63	2.03	4970	4970	4970	6460	3480	4970	4970.00	1.07	0	0	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.00	738.00	10821.00	6120	20221205	-18.79	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
128	20231207	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	303170	61	1.97	4970	4970	4970	6460	3480	4970	4970.00	1.07	0	0	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.00	738.00	10821.00	6120	20221205	-18.79	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
129	20231207	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	0	3	0.00	124250	25	0.81	4970	4970	4970	6460	3480	4970	4970.00	1.07	0	0	5093	5031	4933	4871	4773	5062	4902	36	1490	500	3470	5	1	7200000	358	6.73	0.46	12	0.00	738.00	10821.00	6120	20221205	-18.79	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	5980	-16.89	20221214	4600	8.04	20231027	1.52	N	079000	500	36 억		76931	N	N	0	N	00	N
130	20231206	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	85	2	1.74	15392530	3101	42.74	4885	4995	4835	6350	3420	4885	4963.73	1.07	0	-8	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	358	6.73	0.46	12	0.04	738.00	10821.00	6190	20221202	-19.71	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	6000	-17.17	20221206	4600	8.04	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
131	20231206	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	105	2	2.15	15024550	3027	41.72	4885	4995	4835	6350	3420	4885	4963.51	1.07	0	-8	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	359	6.76	0.46	12	0.04	738.00	10821.00	6190	20221202	-19.39	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6000	-16.83	20221206	4600	8.48	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
132	20231206	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	105	2	2.15	11975225	2414	33.27	4885	4995	4835	6350	3420	4885	4960.74	1.07	0	-3	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	359	6.76	0.46	12	0.03	738.00	10821.00	6190	20221202	-19.39	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6000	-16.83	20221206	4600	8.48	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
133	20231206	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	110	2	2.25	11184485	2255	31.08	4885	4995	4835	6350	3420	4885	4959.86	1.07	0	-3	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	360	6.77	0.46	12	0.03	738.00	10821.00	6190	20221202	-19.31	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6000	-16.75	20221206	4600	8.59	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
134	20231206	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	110	2	2.25	8336090	1682	23.18	4885	4995	4835	6350	3420	4885	4956.06	1.07	0	-1	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	360	6.77	0.46	12	0.02	738.00	10821.00	6190	20221202	-19.31	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6000	-16.75	20221206	4600	8.59	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
135	20231206	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	110	2	2.25	7167325	1447	19.94	4885	4995	4835	6350	3420	4885	4953.23	1.07	0	1	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	360	6.77	0.46	12	0.02	738.00	10821.00	6190	20221202	-19.31	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6000	-16.75	20221206	4600	8.59	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
136	20231206	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	50	2	1.02	1888535	385	5.31	4885	4935	4835	6350	3420	4885	4905.29	1.07	0	7	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	355	6.69	0.46	12	0.01	738.00	10821.00	6190	20221202	-20.27	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6000	-17.75	20221206	4600	7.28	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
137	20231206	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	0	3	0.00	503155	103	1.42	4885	4885	4885	6350	3420	4885	4885.00	1.07	0	0	5041	4962	4916	4837	4791	4940	4815	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.00	738.00	10821.00	6190	20221202	-21.08	4600	20231027	6.20	5880	-16.92	20230207	4600	6.20	20231027	6000	-18.58	20221206	4600	6.20	20231027	1.55	N	079000	500	36 억		76939	N	N	0	N	00	N
138	20231205	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-80	5	-1.61	35788960	7255	94.80	4965	4995	4870	6450	3480	4965	4933.01	1.07	0	-17	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	352	6.62	0.45	12	0.10	738.00	10821.00	6190	20221201	-21.08	4600	20231027	6.20	5880	-16.92	20230207	4600	6.20	20231027	6120	-20.18	20221205	4600	6.20	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
139	20231205	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-65	5	-1.31	28923205	5849	76.43	4965	4995	4900	6450	3480	4965	4944.98	1.07	0	-24	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	353	6.64	0.45	12	0.08	738.00	10821.00	6190	20221201	-20.84	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	6120	-19.93	20221205	4600	6.52	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
140	20231205	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-5	5	-0.10	19072970	3843	50.22	4965	4995	4915	6450	3480	4965	4963.04	1.07	0	50	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	357	6.72	0.46	12	0.05	738.00	10821.00	6190	20221201	-19.87	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	6120	-18.95	20221205	4600	7.83	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
141	20231205	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	5	2	0.10	18245435	3676	48.03	4965	4995	4915	6450	3480	4965	4963.39	1.07	0	56	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	358	6.73	0.46	12	0.05	738.00	10821.00	6190	20221201	-19.71	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	6120	-18.79	20221205	4600	8.04	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
142	20231205	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	10	2	0.20	11670805	2352	30.73	4965	4980	4915	6450	3480	4965	4962.08	1.07	0	41	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	358	6.74	0.46	12	0.03	738.00	10821.00	6190	20221201	-19.63	4600	20231027	8.15	5880	-15.39	20230207	4600	8.15	20231027	6120	-18.71	20221205	4600	8.15	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
143	20231205	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	0	3	0.00	11586220	2335	30.51	4965	4965	4915	6450	3480	4965	4961.98	1.07	0	29	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	357	6.73	0.46	12	0.03	738.00	10821.00	6190	20221201	-19.79	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6120	-18.87	20221205	4600	7.93	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
144	20231205	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-10	5	-0.20	2053775	415	5.42	4965	4965	4915	6450	3480	4965	4948.86	1.07	0	29	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	357	6.71	0.46	12	0.01	738.00	10821.00	6190	20221201	-19.95	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	6120	-19.04	20221205	4600	7.72	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
145	20231205	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-50	5	-1.01	669240	136	1.78	4965	4965	4915	6450	3480	4965	4920.88	1.07	0	20	5121	5042	4971	4892	4821	5082	4932	36	1485	500	3470	5	1	7200000	354	6.66	0.45	12	0.00	738.00	10821.00	6190	20221201	-20.60	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	6120	-19.69	20221205	4600	6.85	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
146	20231204	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	15	2	0.30	38350310	7653	127.91	4900	5050	4900	6430	3465	4950	5011.15	1.07	0	-5	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	5	1	7200000	357	6.73	0.46	12	0.11	738.00	10821.00	6210	20221130	-20.05	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6120	-18.87	20221205	4600	7.93	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
147	20231204	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	70	2	1.41	38310590	7645	127.78	4900	5050	4900	6430	3465	4950	5011.20	1.07	0	-5	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	10	1	7200000	361	6.80	0.46	12	0.11	738.00	10821.00	6210	20221130	-19.16	4600	20231027	9.13	5880	-14.63	20230207	4600	9.13	20231027	6120	-17.97	20221205	4600	9.13	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
148	20231204	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	0	3	0.00	37286310	7440	124.35	4900	5050	4900	6430	3465	4950	5011.60	1.07	0	-9	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	5	1	7200000	356	6.71	0.46	12	0.10	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6120	-19.12	20221205	4600	7.61	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
149	20231204	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	50	2	1.01	34784355	6937	115.95	4900	5050	4900	6430	3465	4950	5014.32	1.07	0	-2	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	10	1	7200000	360	6.78	0.46	12	0.10	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6120	-18.30	20221205	4600	8.70	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
150	20231204	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	70	2	1.41	34363865	6853	114.54	4900	5050	4900	6430	3465	4950	5014.43	1.07	0	-1	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	10	1	7200000	361	6.80	0.46	12	0.10	738.00	10821.00	6210	20221130	-19.16	4600	20231027	9.13	5880	-14.63	20230207	4600	9.13	20231027	6120	-17.97	20221205	4600	9.13	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
151	20231204	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	90	2	1.82	27605875	5512	92.13	4900	5050	4900	6430	3465	4950	5008.32	1.07	0	-1	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	10	1	7200000	363	6.83	0.47	12	0.08	738.00	10821.00	6210	20221130	-18.84	4600	20231027	9.57	5880	-14.29	20230207	4600	9.57	20231027	6120	-17.65	20221205	4600	9.57	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
152	20231204	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	0	3	0.00	6090680	1239	20.71	4900	4950	4900	6430	3465	4950	4915.80	1.07	0	0	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	5	1	7200000	356	6.71	0.46	12	0.02	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6120	-19.12	20221205	4600	7.61	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
153	20231204	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-50	5	-1.01	2626400	536	8.96	4900	4900	4900	6430	3465	4950	4900.00	1.07	0	0	4966	4957	4941	4932	4916	4962	4937	36	1480	500	3460	5	1	7200000	353	6.64	0.45	12	0.01	738.00	10821.00	6210	20221130	-21.10	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	6120	-19.93	20221205	4600	6.52	20231027	1.53	N	079000	500	36 억		76876	N	N	0	N	00	N
154	20231201	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	0	3	0.00	29584255	5983	85.63	4950	4950	4925	6430	3465	4950	4944.72	1.07	0	-10	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.71	0.46	12	0.08	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6190	-20.03	20221201	4600	7.61	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
155	20231201	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-5	5	-0.10	19644680	3975	56.89	4950	4950	4925	6430	3465	4950	4942.06	1.07	0	-6	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.70	0.46	12	0.06	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6190	-20.11	20221201	4600	7.50	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
156	20231201	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-5	5	-0.10	13213635	2674	38.27	4950	4950	4925	6430	3465	4950	4941.52	1.07	0	-6	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.70	0.46	12	0.04	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6190	-20.11	20221201	4600	7.50	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
157	20231201	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-5	5	-0.10	12396910	2509	35.91	4950	4950	4925	6430	3465	4950	4940.98	1.07	0	-6	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.70	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6190	-20.11	20221201	4600	7.50	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
158	20231201	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	0	3	0.00	12065565	2442	34.95	4950	4950	4925	6430	3465	4950	4940.85	1.07	0	-6	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.71	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6190	-20.03	20221201	4600	7.61	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
159	20231201	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	0	3	0.00	11912115	2411	34.51	4950	4950	4925	6430	3465	4950	4940.74	1.07	0	-6	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.71	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6190	-20.03	20221201	4600	7.61	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
160	20231201	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-10	5	-0.20	2496480	505	7.23	4950	4950	4925	6430	3465	4950	4943.52	1.07	0	-6	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.69	0.46	12	0.01	738.00	10821.00	6210	20221130	-20.45	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	6190	-20.19	20221201	4600	7.39	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N
161	20231201	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	0	3	0.00	529650	107	1.53	4950	4950	4950	6430	3465	4950	4950.00	1.07	0	-6	5030	4990	4960	4920	4890	4975	4905	36	1480	500	3460	5	1	7200000	356	6.71	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6190	-20.03	20221201	4600	7.61	20231027	1.53	N	079000	500	36 억		76880	N	N	0	N	00	N