KissMeData/082660/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	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
3	20231229	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
4	20231229	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
5	20231229	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
6	20231229	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
7	20231229	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
8	20231229	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
9	20231229	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	381942576	908343	41.53	427	428	410	549	297	423	420.47	0.55	-135148	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.05	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		480084	N	N	0	N	00	N
10	20231228	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	1	2	0.24	378948009	901214	41.20	427	428	410	549	297	423	420.47	0.71	0	-134947	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	367	-2.40	1.10	12	1.04	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
11	20231228	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-2	5	-0.47	345665787	822444	37.60	427	428	410	549	297	423	420.29	0.71	0	-132536	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	365	-2.38	1.10	12	0.95	-177.00	384.00	1930	20230421	-78.19	370	20231207	13.78	1930	-78.19	20230421	370	13.78	20231207	1930	-78.19	20230421	370	13.78	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
12	20231228	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-3	5	-0.71	315986754	751674	34.37	427	428	410	549	297	423	420.38	0.71	0	-148714	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	364	-2.37	1.09	12	0.87	-177.00	384.00	1930	20230421	-78.24	370	20231207	13.51	1930	-78.24	20230421	370	13.51	20231207	1930	-78.24	20230421	370	13.51	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
13	20231228	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-1	5	-0.24	303704495	722423	33.03	427	428	410	549	297	423	420.40	0.71	0	-145649	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	366	-2.38	1.10	12	0.83	-177.00	384.00	1930	20230421	-78.13	370	20231207	14.05	1930	-78.13	20230421	370	14.05	20231207	1930	-78.13	20230421	370	14.05	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
14	20231228	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-1	5	-0.24	234378901	557170	25.47	427	428	410	549	297	423	420.66	0.71	0	-60143	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	366	-2.38	1.10	12	0.64	-177.00	384.00	1930	20230421	-78.13	370	20231207	14.05	1930	-78.13	20230421	370	14.05	20231207	1930	-78.13	20230421	370	14.05	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
15	20231228	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	0	3	0.00	211264324	502507	22.97	427	428	410	549	297	423	420.42	0.71	0	-44553	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	366	-2.39	1.10	12	0.58	-177.00	384.00	1930	20230421	-78.08	370	20231207	14.32	1930	-78.08	20230421	370	14.32	20231207	1930	-78.08	20230421	370	14.32	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
16	20231228	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	0	3	0.00	158084475	376923	17.23	427	427	410	549	297	423	419.41	0.71	0	-12546	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	366	-2.39	1.10	12	0.44	-177.00	384.00	1930	20230421	-78.08	370	20231207	14.32	1930	-78.08	20230421	370	14.32	20231207	1930	-78.08	20230421	370	14.32	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
17	20231228	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	-4	5	-0.95	56228912	134900	6.17	427	427	410	549	297	423	416.82	0.71	0	-20223	456	439	425	408	394	448	417	433	126	500	250	1	1	86620869	363	-2.37	1.09	12	0.16	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	1930	-78.29	20230421	370	13.24	20231207	1930	-78.29	20230421	370	13.24	20231207	0.07	N	082660	500	433 억		615232	N	N	0	N	00	N
18	20231227	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	11	2	2.67	926043727	2175643	19.37	411	442	411	535	289	412	425.64	0.32	0	308839	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	366	-2.39	1.10	12	2.51	-177.00	384.00	1930	20230421	-78.08	370	20231207	14.32	1930	-78.08	20230421	370	14.32	20231207	1930	-78.08	20230421	370	14.32	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
19	20231227	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	15	2	3.64	835073812	1961317	17.46	411	442	411	535	289	412	425.77	0.32	0	270270	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	370	-2.41	1.11	12	2.26	-177.00	384.00	1930	20230421	-77.88	370	20231207	15.41	1930	-77.88	20230421	370	15.41	20231207	1930	-77.88	20230421	370	15.41	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
20	20231227	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	17	2	4.13	593828121	1404096	12.50	411	436	411	535	289	412	422.93	0.32	0	201962	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	372	-2.42	1.12	12	1.62	-177.00	384.00	1930	20230421	-77.77	370	20231207	15.95	1930	-77.77	20230421	370	15.95	20231207	1930	-77.77	20230421	370	15.95	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
21	20231227	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	14	2	3.40	538826464	1275332	11.36	411	436	411	535	289	412	422.50	0.32	0	125685	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	369	-2.41	1.11	12	1.47	-177.00	384.00	1930	20230421	-77.93	370	20231207	15.14	1930	-77.93	20230421	370	15.14	20231207	1930	-77.93	20230421	370	15.14	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
22	20231227	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	10	2	2.43	498012620	1179117	10.50	411	436	411	535	289	412	422.36	0.32	0	99521	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	366	-2.38	1.10	12	1.36	-177.00	384.00	1930	20230421	-78.13	370	20231207	14.05	1930	-78.13	20230421	370	14.05	20231207	1930	-78.13	20230421	370	14.05	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
23	20231227	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	7	2	1.70	437345863	1035713	9.22	411	436	411	535	289	412	422.27	0.32	0	40918	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	363	-2.37	1.09	12	1.20	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	1930	-78.29	20230421	370	13.24	20231207	1930	-78.29	20230421	370	13.24	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
24	20231227	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	7	2	1.70	354501321	837539	7.46	411	436	411	535	289	412	423.27	0.32	0	35742	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	363	-2.37	1.09	12	0.97	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	1930	-78.29	20230421	370	13.24	20231207	1930	-78.29	20230421	370	13.24	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
25	20231227	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	21	2	5.10	88394324	206858	1.84	411	436	411	535	289	412	427.32	0.32	0	32501	497	454	432	389	367	476	411	433	123	500	240	1	1	86620869	375	-2.45	1.13	12	0.24	-177.00	384.00	1930	20230421	-77.56	370	20231207	17.03	1930	-77.56	20230421	370	17.03	20231207	1930	-77.56	20230421	370	17.03	20231207	0.07	N	082660	500	433 억		281393	N	N	0	N	00	N
26	20231226	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	5031813524	11197151	618.08	411	475	410	533	287	410	449.38	0.85	0	-454224	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	357	-2.33	1.07	12	12.93	-177.00	384.00	1930	20230421	-78.65	370	20231207	11.35	1930	-78.65	20230421	370	11.35	20231207	1930	-78.65	20230421	370	11.35	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
27	20231226	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	18	2	4.39	4909929828	10907252	602.08	411	475	411	533	287	410	450.15	0.85	0	-456912	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	371	-2.42	1.11	12	12.59	-177.00	384.00	1930	20230421	-77.82	370	20231207	15.68	1930	-77.82	20230421	370	15.68	20231207	1930	-77.82	20230421	370	15.68	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
28	20231226	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	25	2	6.10	4694888812	10412389	574.77	411	475	411	533	287	410	450.89	0.85	0	-478554	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	377	-2.46	1.13	12	12.02	-177.00	384.00	1930	20230421	-77.46	370	20231207	17.57	1930	-77.46	20230421	370	17.57	20231207	1930	-77.46	20230421	370	17.57	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
29	20231226	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	37	2	9.02	4513290158	9998999	551.95	411	475	411	533	287	410	451.37	0.85	0	-491501	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	387	-2.53	1.16	12	11.54	-177.00	384.00	1930	20230421	-76.84	370	20231207	20.81	1930	-76.84	20230421	370	20.81	20231207	1930	-76.84	20230421	370	20.81	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
30	20231226	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	37	2	9.02	3892967703	8616371	475.63	411	475	411	533	287	410	451.81	0.85	0	-462150	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	387	-2.53	1.16	12	9.95	-177.00	384.00	1930	20230421	-76.84	370	20231207	20.81	1930	-76.84	20230421	370	20.81	20231207	1930	-76.84	20230421	370	20.81	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
31	20231226	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	32	2	7.80	3522306798	7775398	429.20	411	475	411	533	287	410	453.01	0.85	0	-446121	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	383	-2.50	1.15	12	8.98	-177.00	384.00	1930	20230421	-77.10	370	20231207	19.46	1930	-77.10	20230421	370	19.46	20231207	1930	-77.10	20230421	370	19.46	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
32	20231226	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	44	2	10.73	2669910644	5889171	325.08	411	475	411	533	287	410	453.36	0.85	0	-229475	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	393	-2.56	1.18	12	6.80	-177.00	384.00	1930	20230421	-76.48	370	20231207	22.70	1930	-76.48	20230421	370	22.70	20231207	1930	-76.48	20230421	370	22.70	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
33	20231226	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	12	2	2.93	71730279	166400	9.19	411	437	411	533	287	410	431.07	0.85	0	-71230	459	434	417	392	375	447	405	433	123	500	240	1	1	86620869	366	-2.38	1.10	12	0.19	-177.00	384.00	1930	20230421	-78.13	370	20231207	14.05	1930	-78.13	20230421	370	14.05	20231207	1930	-78.13	20230421	370	14.05	20231207	0.08	N	082660	500	433 억		738994	N	N	0	N	00	N
34	20231222	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	4	2	0.99	761630170	1801807	113.57	401	442	400	527	285	406	422.72	1.06	0	-183554	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	355	-2.32	1.07	12	2.08	-177.00	384.00	1930	20230421	-78.76	370	20231207	10.81	1930	-78.76	20230421	370	10.81	20231207	1930	-78.76	20230421	370	10.81	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
35	20231222	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	13	2	3.20	735784407	1739556	109.65	401	442	400	527	285	406	422.97	1.06	0	-160097	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	363	-2.37	1.09	12	2.01	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	1930	-78.29	20230421	370	13.24	20231207	1930	-78.29	20230421	370	13.24	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
36	20231222	140641	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	13	2	3.20	641670563	1516429	95.58	401	442	400	527	285	406	423.15	1.06	0	-103760	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	363	-2.37	1.09	12	1.75	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	1930	-78.29	20230421	370	13.24	20231207	1930	-78.29	20230421	370	13.24	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
37	20231222	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	10	2	2.46	621438515	1467902	92.52	401	442	400	527	285	406	423.35	1.06	0	-93137	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	360	-2.35	1.08	12	1.69	-177.00	384.00	1930	20230421	-78.45	370	20231207	12.43	1930	-78.45	20230421	370	12.43	20231207	1930	-78.45	20230421	370	12.43	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
38	20231222	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	5	2	1.23	579876416	1366948	86.16	401	442	400	527	285	406	424.21	1.06	0	-92035	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	356	-2.32	1.07	12	1.58	-177.00	384.00	1930	20230421	-78.70	370	20231207	11.08	1930	-78.70	20230421	370	11.08	20231207	1930	-78.70	20230421	370	11.08	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
39	20231222	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	13	2	3.20	523747418	1231734	77.64	401	442	400	527	285	406	425.21	1.06	0	-90142	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	363	-2.37	1.09	12	1.42	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	1930	-78.29	20230421	370	13.24	20231207	1930	-78.29	20230421	370	13.24	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
40	20231222	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	12	2	2.96	485304344	1140013	71.86	401	442	400	527	285	406	425.70	1.06	0	-78967	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	362	-2.36	1.09	12	1.32	-177.00	384.00	1930	20230421	-78.34	370	20231207	12.97	1930	-78.34	20230421	370	12.97	20231207	1930	-78.34	20230421	370	12.97	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
41	20231222	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	7	2	1.72	36901479	91185	5.75	401	420	400	527	285	406	404.69	1.06	0	-1750	443	424	413	394	383	419	389	433	121	500	240	1	1	86620869	358	-2.33	1.08	12	0.11	-177.00	384.00	1930	20230421	-78.60	370	20231207	11.62	1930	-78.60	20230421	370	11.62	20231207	1930	-78.60	20230421	370	11.62	20231207	0.08	N	082660	500	433 억		922240	N	N	0	N	00	N
42	20231221	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-26	5	-6.02	639049740	1544240	142.87	432	432	402	561	303	432	413.90	1.07	0	28305	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	352	-2.29	1.06	12	1.78	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	1930	-78.96	20230421	370	9.73	20231207	1930	-78.96	20230421	370	9.73	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
43	20231221	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-23	5	-5.32	583918508	1408471	130.31	432	432	402	561	303	432	414.58	1.07	0	17482	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	354	-2.31	1.07	12	1.63	-177.00	384.00	1930	20230421	-78.81	370	20231207	10.54	1930	-78.81	20230421	370	10.54	20231207	1930	-78.81	20230421	370	10.54	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
44	20231221	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-23	5	-5.32	490866489	1180367	109.21	432	432	408	561	303	432	415.86	1.07	0	10174	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	354	-2.31	1.07	12	1.36	-177.00	384.00	1930	20230421	-78.81	370	20231207	10.54	1930	-78.81	20230421	370	10.54	20231207	1930	-78.81	20230421	370	10.54	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
45	20231221	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-19	5	-4.40	356687442	853830	79.00	432	432	412	561	303	432	417.75	1.07	0	3171	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	358	-2.33	1.08	12	0.99	-177.00	384.00	1930	20230421	-78.60	370	20231207	11.62	1930	-78.60	20230421	370	11.62	20231207	1930	-78.60	20230421	370	11.62	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
46	20231221	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-12	5	-2.78	281017685	671398	62.12	432	432	412	561	303	432	418.56	1.07	0	34995	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	364	-2.37	1.09	12	0.78	-177.00	384.00	1930	20230421	-78.24	370	20231207	13.51	1930	-78.24	20230421	370	13.51	20231207	1930	-78.24	20230421	370	13.51	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
47	20231221	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-16	5	-3.70	253365608	605008	55.98	432	432	412	561	303	432	418.78	1.07	0	33203	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	360	-2.35	1.08	12	0.70	-177.00	384.00	1930	20230421	-78.45	370	20231207	12.43	1930	-78.45	20230421	370	12.43	20231207	1930	-78.45	20230421	370	12.43	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
48	20231221	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	-13	5	-3.01	158289345	378038	34.98	432	432	412	561	303	432	418.71	1.07	0	59870	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	363	-2.37	1.09	12	0.44	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	1930	-78.29	20230421	370	13.24	20231207	1930	-78.29	20230421	370	13.24	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
49	20231221	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-8	5	-1.85	43696341	103787	9.60	432	432	412	561	303	432	421.02	1.07	0	26119	456	444	436	424	416	440	420	433	129	500	250	1	1	86620869	367	-2.40	1.10	12	0.12	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	1930	-78.03	20230421	370	14.59	20231207	1930	-78.03	20230421	370	14.59	20231207	0.08	N	082660	500	433 억		931124	N	N	0	N	00	N
50	20231220	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-17	5	-3.79	469317323	1075665	59.65	448	448	428	583	315	449	436.28	1.20	0	-107509	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	374	-2.44	1.12	12	1.24	-177.00	384.00	1930	20230421	-77.62	370	20231207	16.76	1930	-77.62	20230421	370	16.76	20231207	1930	-77.62	20230421	370	16.76	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
51	20231220	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	-16	5	-3.56	443859248	1016864	56.39	448	448	428	583	315	449	436.47	1.20	0	-84014	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	375	-2.45	1.13	12	1.17	-177.00	384.00	1930	20230421	-77.56	370	20231207	17.03	1930	-77.56	20230421	370	17.03	20231207	1930	-77.56	20230421	370	17.03	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
52	20231220	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	-14	5	-3.12	294652454	670749	37.19	448	448	433	583	315	449	439.26	1.20	0	-18274	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	377	-2.46	1.13	12	0.77	-177.00	384.00	1930	20230421	-77.46	370	20231207	17.57	1930	-77.46	20230421	370	17.57	20231207	1930	-77.46	20230421	370	17.57	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
53	20231220	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	-11	5	-2.45	244694915	556207	30.84	448	448	433	583	315	449	439.90	1.20	0	-11761	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	379	-2.47	1.14	12	0.64	-177.00	384.00	1930	20230421	-77.31	370	20231207	18.38	1930	-77.31	20230421	370	18.38	20231207	1930	-77.31	20230421	370	18.38	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
54	20231220	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	-8	5	-1.78	198615115	451111	25.01	448	448	433	583	315	449	440.24	1.20	0	31378	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	382	-2.49	1.15	12	0.52	-177.00	384.00	1930	20230421	-77.15	370	20231207	19.19	1930	-77.15	20230421	370	19.19	20231207	1930	-77.15	20230421	370	19.19	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
55	20231220	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-9	5	-2.00	174630667	396571	21.99	448	448	433	583	315	449	440.31	1.20	0	33368	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	381	-2.49	1.15	12	0.46	-177.00	384.00	1930	20230421	-77.20	370	20231207	18.92	1930	-77.20	20230421	370	18.92	20231207	1930	-77.20	20230421	370	18.92	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
56	20231220	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	-8	5	-1.78	124852818	283516	15.72	448	448	433	583	315	449	440.31	1.20	0	42800	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	382	-2.49	1.15	12	0.33	-177.00	384.00	1930	20230421	-77.15	370	20231207	19.19	1930	-77.15	20230421	370	19.19	20231207	1930	-77.15	20230421	370	19.19	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
57	20231220	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-7	5	-1.56	25207495	56993	3.16	448	448	433	583	315	449	442.05	1.20	0	-3163	463	456	444	437	425	450	431	433	134	500	260	1	1	86620869	383	-2.50	1.15	12	0.07	-177.00	384.00	1930	20230421	-77.10	370	20231207	19.46	1930	-77.10	20230421	370	19.46	20231207	1930	-77.10	20230421	370	19.46	20231207	0.08	N	082660	500	433 억		1039143	N	N	0	N	00	N
58	20231219	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	-2	5	-0.44	789725712	1791084	104.80	451	451	432	586	316	451	440.91	0.79	0	359056	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	389	-2.54	1.17	12	2.07	-177.00	384.00	1930	20230421	-76.74	370	20231207	21.35	1930	-76.74	20230421	370	21.35	20231207	1930	-76.74	20230421	370	21.35	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
59	20231219	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-6	5	-1.33	751375467	1705172	99.78	451	451	432	586	316	451	440.64	0.79	0	368224	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	385	-2.51	1.16	12	1.97	-177.00	384.00	1930	20230421	-76.94	370	20231207	20.27	1930	-76.94	20230421	370	20.27	20231207	1930	-76.94	20230421	370	20.27	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
60	20231219	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	-10	5	-2.22	664348831	1507001	88.18	451	451	432	586	316	451	440.84	0.79	0	360911	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	382	-2.49	1.15	12	1.74	-177.00	384.00	1930	20230421	-77.15	370	20231207	19.19	1930	-77.15	20230421	370	19.19	20231207	1930	-77.15	20230421	370	19.19	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
61	20231219	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-9	5	-2.00	587479282	1332565	77.97	451	451	432	586	316	451	440.86	0.79	0	343190	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	383	-2.50	1.15	12	1.54	-177.00	384.00	1930	20230421	-77.10	370	20231207	19.46	1930	-77.10	20230421	370	19.46	20231207	1930	-77.10	20230421	370	19.46	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
62	20231219	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	-5	5	-1.11	530444839	1203554	70.42	451	451	432	586	316	451	440.73	0.79	0	361177	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	386	-2.52	1.16	12	1.39	-177.00	384.00	1930	20230421	-76.89	370	20231207	20.54	1930	-76.89	20230421	370	20.54	20231207	1930	-76.89	20230421	370	20.54	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
63	20231219	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	0	3	0.00	427694468	972964	56.93	451	451	432	586	316	451	439.58	0.79	0	279688	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	391	-2.55	1.17	12	1.12	-177.00	384.00	1930	20230421	-76.63	370	20231207	21.89	1930	-76.63	20230421	370	21.89	20231207	1930	-76.63	20230421	370	21.89	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
64	20231219	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	-13	5	-2.88	256802477	584828	34.22	451	451	432	586	316	451	439.11	0.79	0	134751	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	379	-2.47	1.14	12	0.68	-177.00	384.00	1930	20230421	-77.31	370	20231207	18.38	1930	-77.31	20230421	370	18.38	20231207	1930	-77.31	20230421	370	18.38	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
65	20231219	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	-5	5	-1.11	20873346	46544	2.72	451	451	446	586	316	451	448.46	0.79	0	-6030	481	465	457	441	433	462	438	433	135	500	270	1	1	86620869	386	-2.52	1.16	12	0.05	-177.00	384.00	1930	20230421	-76.89	370	20231207	20.54	1930	-76.89	20230421	370	20.54	20231207	1930	-76.89	20230421	370	20.54	20231207	0.08	N	082660	500	433 억		686036	N	N	0	N	00	N
66	20231218	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	-21	5	-4.45	770463770	1682393	113.19	467	473	449	613	331	472	457.96	0.97	0	-154927	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	391	-2.55	1.17	12	1.94	-177.00	384.00	1930	20230421	-76.63	370	20231207	21.89	1930	-76.63	20230421	370	21.89	20231207	1930	-76.63	20230421	370	21.89	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
67	20231218	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	-20	5	-4.24	690375094	1504541	101.22	467	473	450	613	331	472	458.86	0.97	0	-148084	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	392	-2.55	1.18	12	1.74	-177.00	384.00	1930	20230421	-76.58	370	20231207	22.16	1930	-76.58	20230421	370	22.16	20231207	1930	-76.58	20230421	370	22.16	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
68	20231218	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	-18	5	-3.81	581848032	1264342	85.06	467	473	452	613	331	472	460.20	0.97	0	-110992	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	393	-2.56	1.18	12	1.46	-177.00	384.00	1930	20230421	-76.48	370	20231207	22.70	1930	-76.48	20230421	370	22.70	20231207	1930	-76.48	20230421	370	22.70	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
69	20231218	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	-16	5	-3.39	460423654	996962	67.07	467	473	453	613	331	472	461.83	0.97	0	-63497	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	395	-2.58	1.19	12	1.15	-177.00	384.00	1930	20230421	-76.37	370	20231207	23.24	1930	-76.37	20230421	370	23.24	20231207	1930	-76.37	20230421	370	23.24	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
70	20231218	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-9	5	-1.91	298059268	641534	43.16	467	473	458	613	331	472	464.60	0.97	0	-87356	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	401	-2.62	1.21	12	0.74	-177.00	384.00	1930	20230421	-76.01	370	20231207	25.14	1930	-76.01	20230421	370	25.14	20231207	1930	-76.01	20230421	370	25.14	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
71	20231218	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	-4	5	-0.85	215394858	462426	31.11	467	473	458	613	331	472	465.79	0.97	0	-45807	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	405	-2.64	1.22	12	0.53	-177.00	384.00	1930	20230421	-75.75	370	20231207	26.49	1930	-75.75	20230421	370	26.49	20231207	1930	-75.75	20230421	370	26.49	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
72	20231218	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-9	5	-1.91	150479039	323958	21.79	467	472	458	613	331	472	464.50	0.97	0	-10277	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	401	-2.62	1.21	12	0.37	-177.00	384.00	1930	20230421	-76.01	370	20231207	25.14	1930	-76.01	20230421	370	25.14	20231207	1930	-76.01	20230421	370	25.14	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
73	20231218	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	465	-7	5	-1.48	12401567	26649	1.79	467	469	460	613	331	472	465.37	0.97	0	-10526	498	485	465	452	432	491	458	433	141	500	280	1	1	86620869	403	-2.63	1.21	12	0.03	-177.00	384.00	1930	20230421	-75.91	370	20231207	25.68	1930	-75.91	20230421	370	25.68	20231207	1930	-75.91	20230421	370	25.68	20231207	0.06	N	082660	500	433 억		841060	N	N	0	N	00	N
74	20231215	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	2	2	0.43	685966651	1478878	72.06	465	478	445	611	329	470	463.78	0.88	0	89235	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	409	-2.67	1.23	12	1.71	-177.00	384.00	1930	20230421	-75.54	370	20231207	27.57	1930	-75.54	20230421	370	27.57	20231207	1930	-75.54	20230421	370	27.57	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
75	20231215	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	-2	5	-0.43	636765624	1374090	66.95	465	478	445	611	329	470	463.41	0.88	0	85756	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	405	-2.64	1.22	12	1.59	-177.00	384.00	1930	20230421	-75.75	370	20231207	26.49	1930	-75.75	20230421	370	26.49	20231207	1930	-75.75	20230421	370	26.49	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
76	20231215	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	459	-11	5	-2.34	584107525	1260964	61.44	465	478	445	611	329	470	463.22	0.88	0	89813	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	398	-2.59	1.20	12	1.46	-177.00	384.00	1930	20230421	-76.22	370	20231207	24.05	1930	-76.22	20230421	370	24.05	20231207	1930	-76.22	20230421	370	24.05	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
77	20231215	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	-9	5	-1.91	507471238	1094816	53.35	465	478	445	611	329	470	463.52	0.88	0	101555	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	399	-2.60	1.20	12	1.26	-177.00	384.00	1930	20230421	-76.11	370	20231207	24.59	1930	-76.11	20230421	370	24.59	20231207	1930	-76.11	20230421	370	24.59	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
78	20231215	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	1	2	0.21	432399287	933308	45.48	465	478	445	611	329	470	463.30	0.88	0	147035	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	408	-2.66	1.23	12	1.08	-177.00	384.00	1930	20230421	-75.60	370	20231207	27.30	1930	-75.60	20230421	370	27.30	20231207	1930	-75.60	20230421	370	27.30	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
79	20231215	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	-1	5	-0.21	382915479	828043	40.35	465	478	445	611	329	470	462.43	0.88	0	152172	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	406	-2.65	1.22	12	0.96	-177.00	384.00	1930	20230421	-75.70	370	20231207	26.76	1930	-75.70	20230421	370	26.76	20231207	1930	-75.70	20230421	370	26.76	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
80	20231215	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	1	2	0.21	306092734	664917	32.40	465	472	445	611	329	470	460.35	0.88	0	187709	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	408	-2.66	1.23	12	0.77	-177.00	384.00	1930	20230421	-75.60	370	20231207	27.30	1930	-75.60	20230421	370	27.30	20231207	1930	-75.60	20230421	370	27.30	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
81	20231215	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	462	-8	5	-1.70	153128534	334131	16.28	465	472	445	611	329	470	458.29	0.88	0	56763	500	485	470	455	440	477	447	433	141	500	280	1	1	86620869	400	-2.61	1.20	12	0.39	-177.00	384.00	1930	20230421	-76.06	370	20231207	24.86	1930	-76.06	20230421	370	24.86	20231207	1930	-76.06	20230421	370	24.86	20231207	0.05	N	082660	500	433 억		760137	N	N	0	N	00	N
82	20231214	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	-12	5	-2.49	955535977	2034310	58.48	483	485	455	626	338	482	469.71	0.91	0	-28170	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	407	-2.66	1.22	12	2.35	-177.00	384.00	1930	20230421	-75.65	370	20231207	27.03	1930	-75.65	20230421	370	27.03	20231207	1930	-75.65	20230421	370	27.03	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
83	20231214	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	-3	5	-0.62	906330058	1930243	55.49	483	485	455	626	338	482	469.54	0.91	0	-53044	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	415	-2.71	1.25	12	2.23	-177.00	384.00	1930	20230421	-75.18	370	20231207	29.46	1930	-75.18	20230421	370	29.46	20231207	1930	-75.18	20230421	370	29.46	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
84	20231214	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-10	5	-2.07	837189396	1784666	51.31	483	485	455	626	338	482	469.10	0.91	0	-63450	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	409	-2.67	1.23	12	2.06	-177.00	384.00	1930	20230421	-75.54	370	20231207	27.57	1930	-75.54	20230421	370	27.57	20231207	1930	-75.54	20230421	370	27.57	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
85	20231214	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-15	5	-3.11	737064785	1570894	45.16	483	485	455	626	338	482	469.20	0.91	0	-92282	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	405	-2.64	1.22	12	1.81	-177.00	384.00	1930	20230421	-75.80	370	20231207	26.22	1930	-75.80	20230421	370	26.22	20231207	1930	-75.80	20230421	370	26.22	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
86	20231214	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	464	-18	5	-3.73	663524846	1413140	40.63	483	485	455	626	338	482	469.54	0.91	0	-89082	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	402	-2.62	1.21	12	1.63	-177.00	384.00	1930	20230421	-75.96	370	20231207	25.41	1930	-75.96	20230421	370	25.41	20231207	1930	-75.96	20230421	370	25.41	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
87	20231214	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-19	5	-3.94	477995031	1010502	29.05	483	485	462	626	338	482	473.03	0.91	0	-129300	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	401	-2.62	1.21	12	1.17	-177.00	384.00	1930	20230421	-76.01	370	20231207	25.14	1930	-76.01	20230421	370	25.14	20231207	1930	-76.01	20230421	370	25.14	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
88	20231214	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	-3	5	-0.62	322676880	679117	19.52	483	485	465	626	338	482	475.14	0.91	0	-94699	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	415	-2.71	1.25	12	0.78	-177.00	384.00	1930	20230421	-75.18	370	20231207	29.46	1930	-75.18	20230421	370	29.46	20231207	1930	-75.18	20230421	370	29.46	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
89	20231214	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	-11	5	-2.28	62060149	130989	3.77	483	484	467	626	338	482	473.78	0.91	0	-469	532	506	491	465	450	499	458	433	144	500	280	1	1	86620869	408	-2.66	1.23	12	0.15	-177.00	384.00	1930	20230421	-75.60	370	20231207	27.30	1930	-75.60	20230421	370	27.30	20231207	1930	-75.60	20230421	370	27.30	20231207	0.03	N	082660	500	433 억		784732	N	N	0	N	00	N
90	20231213	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	-19	5	-3.79	1690893441	3456119	65.48	498	517	476	651	351	501	489.26	0.99	0	-78905	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	418	-2.72	1.26	12	3.99	-177.00	384.00	1930	20230421	-75.03	370	20231207	30.27	1930	-75.03	20230421	370	30.27	20231207	1930	-75.03	20230421	370	30.27	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
91	20231213	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	-19	5	-3.79	1638598442	3347477	63.42	498	517	476	651	351	501	489.50	0.99	0	-66037	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	418	-2.72	1.26	12	3.86	-177.00	384.00	1930	20230421	-75.03	370	20231207	30.27	1930	-75.03	20230421	370	30.27	20231207	1930	-75.03	20230421	370	30.27	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
92	20231213	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	491	-10	5	-2.00	1451178511	2958495	56.05	498	517	476	651	351	501	490.51	0.99	0	12806	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	425	-2.77	1.28	12	3.42	-177.00	384.00	1930	20230421	-74.56	370	20231207	32.70	1930	-74.56	20230421	370	32.70	20231207	1930	-74.56	20230421	370	32.70	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
93	20231213	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	-13	5	-2.59	1367044629	2786474	52.79	498	517	476	651	351	501	490.60	0.99	0	26073	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	423	-2.76	1.27	12	3.22	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
94	20231213	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	-11	5	-2.20	1244575557	2535112	48.03	498	517	476	651	351	501	490.94	0.99	0	51553	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	424	-2.77	1.28	12	2.93	-177.00	384.00	1930	20230421	-74.61	370	20231207	32.43	1930	-74.61	20230421	370	32.43	20231207	1930	-74.61	20230421	370	32.43	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
95	20231213	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	-5	5	-1.00	1150440241	2344084	44.41	498	517	476	651	351	501	490.78	0.99	0	35846	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	430	-2.80	1.29	12	2.71	-177.00	384.00	1930	20230421	-74.30	370	20231207	34.05	1930	-74.30	20230421	370	34.05	20231207	1930	-74.30	20230421	370	34.05	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
96	20231213	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	-11	5	-2.20	725053231	1497985	28.38	498	500	476	651	351	501	484.02	0.99	0	38874	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	424	-2.77	1.28	12	1.73	-177.00	384.00	1930	20230421	-74.61	370	20231207	32.43	1930	-74.61	20230421	370	32.43	20231207	1930	-74.61	20230421	370	32.43	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
97	20231213	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	487	-14	5	-2.79	159425122	327374	6.20	498	500	479	651	351	501	486.98	0.99	0	27398	556	528	504	476	452	516	464	433	150	500	300	1	1	86620869	422	-2.75	1.27	12	0.38	-177.00	384.00	1930	20230421	-74.77	370	20231207	31.62	1930	-74.77	20230421	370	31.62	20231207	1930	-74.77	20230421	370	31.62	20231207	0.03	N	082660	500	433 억		856067	N	N	0	N	00	N
98	20231212	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-24	5	-4.57	2634505895	5256976	16.48	530	532	480	682	368	525	501.14	0.89	0	84412	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	434	-2.83	1.30	12	6.07	-177.00	384.00	1930	20230421	-74.04	370	20231207	35.41	1930	-74.04	20230421	370	35.41	20231207	1930	-74.04	20230421	370	35.41	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
99	20231212	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-17	5	-3.24	2503168674	4995919	15.66	530	532	480	682	368	525	501.04	0.89	0	-30026	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	440	-2.87	1.32	12	5.77	-177.00	384.00	1930	20230421	-73.68	370	20231207	37.30	1930	-73.68	20230421	370	37.30	20231207	1930	-73.68	20230421	370	37.30	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
100	20231212	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-24	5	-4.57	2382612505	4757308	14.91	530	532	480	682	368	525	500.83	0.89	0	-83454	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	434	-2.83	1.30	12	5.49	-177.00	384.00	1930	20230421	-74.04	370	20231207	35.41	1930	-74.04	20230421	370	35.41	20231207	1930	-74.04	20230421	370	35.41	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
101	20231212	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	-13	5	-2.48	2248319437	4493022	14.09	530	532	480	682	368	525	500.40	0.89	0	-147776	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	443	-2.89	1.33	12	5.19	-177.00	384.00	1930	20230421	-73.47	370	20231207	38.38	1930	-73.47	20230421	370	38.38	20231207	1930	-73.47	20230421	370	38.38	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
102	20231212	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	521	-4	5	-0.76	2060876167	4129331	12.95	530	532	480	682	368	525	499.08	0.89	0	-140832	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	451	-2.94	1.36	12	4.77	-177.00	384.00	1930	20230421	-73.01	370	20231207	40.81	1930	-73.01	20230421	370	40.81	20231207	1930	-73.01	20230421	370	40.81	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
103	20231212	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-25	5	-4.76	1871001871	3755808	11.77	530	532	480	682	368	525	498.16	0.89	0	-188342	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	433	-2.82	1.30	12	4.34	-177.00	384.00	1930	20230421	-74.09	370	20231207	35.14	1930	-74.09	20230421	370	35.14	20231207	1930	-74.09	20230421	370	35.14	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
104	20231212	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	491	-34	5	-6.48	1274908401	2572862	8.07	530	532	480	682	368	525	495.52	0.89	0	-353647	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	425	-2.77	1.28	12	2.97	-177.00	384.00	1930	20230421	-74.56	370	20231207	32.70	1930	-74.56	20230421	370	32.70	20231207	1930	-74.56	20230421	370	32.70	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
105	20231212	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	-30	5	-5.71	337472820	661983	2.08	530	532	491	682	368	525	509.79	0.89	0	-80314	659	591	551	483	443	626	518	433	157	500	310	1	1	86620869	429	-2.80	1.29	12	0.76	-177.00	384.00	1930	20230421	-74.35	370	20231207	33.78	1930	-74.35	20230421	370	33.78	20231207	1930	-74.35	20230421	370	33.78	20231207	0.03	N	082660	500	433 억		767233	N	N	0	N	00	N
106	20231211	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	525	37	2	7.58	18039714472	31803006	192.17	520	619	511	634	342	488	567.24	0.80	101797	205921	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	455	-2.97	1.37	12	36.72	-177.00	384.00	1930	20230421	-72.80	370	20231207	41.89	1930	-72.80	20230421	370	41.89	20231207	1930	-72.80	20230421	370	41.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
107	20231211	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	525	37	2	7.58	17758056218	31266910	188.93	520	619	511	634	342	488	567.95	0.80	101797	208166	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	455	-2.97	1.37	12	36.10	-177.00	384.00	1930	20230421	-72.80	370	20231207	41.89	1930	-72.80	20230421	370	41.89	20231207	1930	-72.80	20230421	370	41.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
108	20231211	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	60	2	12.30	16587416545	29057046	175.57	520	619	511	634	342	488	570.86	0.80	101797	146742	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	475	-3.10	1.43	12	33.55	-177.00	384.00	1930	20230421	-71.61	370	20231207	48.11	1930	-71.61	20230421	370	48.11	20231207	1930	-71.61	20230421	370	48.11	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
109	20231211	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	556	68	2	13.93	15878581159	27776617	167.84	520	619	511	634	342	488	571.65	0.80	101797	150545	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	482	-3.14	1.45	12	32.07	-177.00	384.00	1930	20230421	-71.19	370	20231207	50.27	1930	-71.19	20230421	370	50.27	20231207	1930	-71.19	20230421	370	50.27	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
110	20231211	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	80	2	16.39	15217338694	26591712	160.68	520	619	511	634	342	488	572.26	0.80	101797	155528	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	492	-3.21	1.48	12	30.70	-177.00	384.00	1930	20230421	-70.57	370	20231207	53.51	1930	-70.57	20230421	370	53.51	20231207	1930	-70.57	20230421	370	53.51	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
111	20231211	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	81	2	16.60	14465539582	25266292	152.67	520	619	511	634	342	488	572.52	0.80	101797	182638	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	493	-3.21	1.48	12	29.17	-177.00	384.00	1930	20230421	-70.52	370	20231207	53.78	1930	-70.52	20230421	370	53.78	20231207	1930	-70.52	20230421	370	53.78	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
112	20231211	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	84	2	17.21	12839736305	22408821	135.40	520	619	511	634	342	488	572.98	0.80	101797	194651	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	495	-3.23	1.49	12	25.87	-177.00	384.00	1930	20230421	-70.36	370	20231207	54.59	1930	-70.36	20230421	370	54.59	20231207	1930	-70.36	20230421	370	54.59	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
113	20231211	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	95	2	19.47	4635013206	8421840	50.89	520	589	511	634	342	488	550.36	0.80	101797	366689	562	524	450	412	338	544	432	433	146	500	290	1	1	86620869	505	-3.29	1.52	12	9.72	-177.00	384.00	1930	20230421	-69.79	370	20231207	57.57	1930	-69.79	20230421	370	57.57	20231207	1930	-69.79	20230421	370	57.57	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
114	20231208	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	112	1	29.79	7780119074	16547092	1187.14	376	488	376	488	264	376	470.18	0.80	0	-105045	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	423	-2.76	1.27	12	19.10	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
115	20231208	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	112	1	29.79	7776229714	16539122	1186.57	376	488	376	488	264	376	470.17	0.80	0	-105045	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	423	-2.76	1.27	12	19.09	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
116	20231208	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	112	1	29.79	7765728930	16517604	1185.03	376	488	376	488	264	376	470.15	0.80	0	-105019	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	423	-2.76	1.27	12	19.07	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
117	20231208	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	112	1	29.79	7738664450	16462144	1181.05	376	488	376	488	264	376	470.09	0.80	0	-105019	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	423	-2.76	1.27	12	19.00	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
118	20231208	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	112	1	29.79	7716762522	16417263	1177.83	376	488	376	488	264	376	470.04	0.80	0	-105019	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	423	-2.76	1.27	12	18.95	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
119	20231208	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	112	1	29.79	7698111650	16379044	1175.09	376	488	376	488	264	376	470.00	0.80	0	-105019	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	423	-2.76	1.27	12	18.91	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
120	20231208	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	112	1	29.79	7639064626	16258046	1166.41	376	488	376	488	264	376	469.86	0.80	0	-105019	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	423	-2.76	1.27	12	18.77	-177.00	384.00	1930	20230421	-74.72	370	20231207	31.89	1930	-74.72	20230421	370	31.89	20231207	1930	-74.72	20230421	370	31.89	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
121	20231208	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	391	15	2	3.99	69093763	178823	12.83	376	393	376	488	264	376	386.38	0.80	0	44534	414	394	382	362	350	389	357	433	112	500	220	1	1	86620869	339	-2.21	1.02	12	0.21	-177.00	384.00	1930	20230421	-79.74	370	20231207	5.68	1930	-79.74	20230421	370	5.68	20231207	1930	-79.74	20230421	370	5.68	20231207	0.03	N	082660	500	433 억		695659	N	N	0	N	00	N
122	20231207	160602	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	376	-22	5	-5.53	533599684	1383227	119.06	398	402	370	517	279	398	385.77	0.85	0	-40421	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	326	-2.12	0.98	12	1.60	-177.00	384.00	1930	20230421	-80.52	370	20231207	1.62	1930	-80.52	20230421	370	1.62	20231207	1930	-80.52	20230421	370	1.62	20231207	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
123	20231207	150604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	378	-20	5	-5.03	428177763	1102007	94.85	398	402	370	517	279	398	388.54	0.85	0	-80615	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	327	-2.14	0.98	12	1.27	-177.00	384.00	1930	20230421	-80.41	370	20231207	2.16	1930	-80.41	20230421	370	2.16	20231207	1930	-80.41	20230421	370	2.16	20231207	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
124	20231207	140559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	388	-10	5	-2.51	290281024	740953	63.78	398	402	386	517	279	398	391.77	0.85	0	-117178	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	336	-2.19	1.01	12	0.86	-177.00	384.00	1930	20230421	-79.90	386	20231207	0.52	1930	-79.90	20230421	386	0.52	20231207	1930	-79.90	20230421	386	0.52	20231207	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
125	20231207	130600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	389	-9	5	-2.26	226320483	575918	49.57	398	402	387	517	279	398	392.97	0.85	0	-115671	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	337	-2.20	1.01	12	0.66	-177.00	384.00	1930	20230421	-79.84	387	20231207	0.52	1930	-79.84	20230421	387	0.52	20231207	1930	-79.84	20230421	387	0.52	20231207	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
126	20231207	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-4	5	-1.01	148486117	376031	32.37	398	402	391	517	279	398	394.88	0.85	0	-89010	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	341	-2.23	1.03	12	0.43	-177.00	384.00	1930	20230421	-79.59	389	20231206	1.29	1930	-79.59	20230421	389	1.29	20231206	1930	-79.59	20230421	389	1.29	20231206	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
127	20231207	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	-5	5	-1.26	126228752	319287	27.48	398	402	391	517	279	398	395.35	0.85	0	-79905	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	340	-2.22	1.02	12	0.37	-177.00	384.00	1930	20230421	-79.64	389	20231206	1.03	1930	-79.64	20230421	389	1.03	20231206	1930	-79.64	20230421	389	1.03	20231206	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
128	20231207	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	-3	5	-0.75	71107181	179056	15.41	398	402	392	517	279	398	397.12	0.85	0	-54121	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	342	-2.23	1.03	12	0.21	-177.00	384.00	1930	20230421	-79.53	389	20231206	1.54	1930	-79.53	20230421	389	1.54	20231206	1930	-79.53	20230421	389	1.54	20231206	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
129	20231207	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	-3	5	-0.75	12613822	31868	2.74	398	402	392	517	279	398	395.81	0.85	0	-13606	412	405	397	390	382	408	393	433	119	500	230	1	1	86620869	342	-2.23	1.03	12	0.04	-177.00	384.00	1930	20230421	-79.53	389	20231206	1.54	1930	-79.53	20230421	389	1.54	20231206	1930	-79.53	20230421	389	1.54	20231206	0.03	N	082660	500	433 억		736370	N	N	0	N	00	N
130	20231206	160553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	398	2	2	0.51	459755716	1159769	96.01	395	404	389	514	278	396	396.42	0.70	0	135895	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	345	-2.25	1.04	12	1.34	-177.00	384.00	1930	20230421	-79.38	389	20231206	2.31	1930	-79.38	20230421	389	2.31	20231206	1930	-79.38	20230421	389	2.31	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
131	20231206	150602	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	398	2	2	0.51	445835976	1124823	93.12	395	404	389	514	278	396	396.36	0.70	0	132699	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	345	-2.25	1.04	12	1.30	-177.00	384.00	1930	20230421	-79.38	389	20231206	2.31	1930	-79.38	20230421	389	2.31	20231206	1930	-79.38	20230421	389	2.31	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
132	20231206	140601	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	398	2	2	0.51	420136566	1060075	87.76	395	404	389	514	278	396	396.33	0.70	0	137223	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	345	-2.25	1.04	12	1.22	-177.00	384.00	1930	20230421	-79.38	389	20231206	2.31	1930	-79.38	20230421	389	2.31	20231206	1930	-79.38	20230421	389	2.31	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
133	20231206	130555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	398	2	2	0.51	346905813	874860	72.43	395	404	389	514	278	396	396.53	0.70	0	161649	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	345	-2.25	1.04	12	1.01	-177.00	384.00	1930	20230421	-79.38	389	20231206	2.31	1930	-79.38	20230421	389	2.31	20231206	1930	-79.38	20230421	389	2.31	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
134	20231206	120552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	397	1	2	0.25	336497622	848638	70.26	395	404	389	514	278	396	396.51	0.70	0	164991	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	344	-2.24	1.03	12	0.98	-177.00	384.00	1930	20230421	-79.43	389	20231206	2.06	1930	-79.43	20230421	389	2.06	20231206	1930	-79.43	20230421	389	2.06	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
135	20231206	110603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	397	1	2	0.25	293521712	739885	61.25	395	404	389	514	278	396	396.71	0.70	0	164193	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	344	-2.24	1.03	12	0.85	-177.00	384.00	1930	20230421	-79.43	389	20231206	2.06	1930	-79.43	20230421	389	2.06	20231206	1930	-79.43	20230421	389	2.06	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
136	20231206	100559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	400	4	2	1.01	208641919	527384	43.66	395	402	389	514	278	396	395.62	0.70	0	166610	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	346	-2.26	1.04	12	0.61	-177.00	384.00	1930	20230421	-79.27	389	20231206	2.83	1930	-79.27	20230421	389	2.83	20231206	1930	-79.27	20230421	389	2.83	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
137	20231206	090556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	394	-2	5	-0.51	31542511	79978	6.62	395	399	390	514	278	396	394.39	0.70	0	3901	418	406	401	389	384	404	387	433	118	500	230	1	1	86620869	341	-2.23	1.03	12	0.09	-177.00	384.00	1930	20230421	-79.59	390	20231206	1.03	1930	-79.59	20230421	390	1.03	20231206	1930	-79.59	20230421	390	1.03	20231206	0.03	N	082660	500	433 억		603710	N	N	0	N	00	N
138	20231205	160600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	396	-13	5	-3.18	480236702	1198234	120.76	410	413	396	531	287	409	400.79	0.89	0	-163511	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	343	-2.24	1.03	12	1.38	-177.00	384.00	1930	20230421	-79.48	396	20231205	0.00	1930	-79.48	20230421	396	0.00	20231205	1930	-79.48	20230421	396	0.00	20231205	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
139	20231205	150558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	398	-11	5	-2.69	414100902	1031660	103.98	410	413	398	531	287	409	401.39	0.89	0	-167717	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	345	-2.25	1.04	12	1.19	-177.00	384.00	1930	20230421	-79.38	398	20231205	0.00	1930	-79.38	20230421	398	0.00	20231205	1930	-79.38	20230421	398	0.00	20231205	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
140	20231205	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	-9	5	-2.20	311939066	776399	78.25	410	413	399	531	287	409	401.78	0.89	0	-4533	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	346	-2.26	1.04	12	0.90	-177.00	384.00	1930	20230421	-79.27	398	20231204	0.50	1930	-79.27	20230421	398	0.50	20231204	1930	-79.27	20230421	398	0.50	20231204	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
141	20231205	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	-9	5	-2.20	274214969	682486	68.78	410	413	399	531	287	409	401.79	0.89	0	-32462	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	346	-2.26	1.04	12	0.79	-177.00	384.00	1930	20230421	-79.27	398	20231204	0.50	1930	-79.27	20230421	398	0.50	20231204	1930	-79.27	20230421	398	0.50	20231204	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
142	20231205	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	-10	5	-2.44	255092720	634686	63.97	410	413	399	531	287	409	401.92	0.89	0	-32150	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	346	-2.25	1.04	12	0.73	-177.00	384.00	1930	20230421	-79.33	398	20231204	0.25	1930	-79.33	20230421	398	0.25	20231204	1930	-79.33	20230421	398	0.25	20231204	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
143	20231205	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	-10	5	-2.44	204932763	509338	51.33	410	413	399	531	287	409	402.35	0.89	0	-52235	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	346	-2.25	1.04	12	0.59	-177.00	384.00	1930	20230421	-79.33	398	20231204	0.25	1930	-79.33	20230421	398	0.25	20231204	1930	-79.33	20230421	398	0.25	20231204	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
144	20231205	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-6	5	-1.47	107879861	266677	26.88	410	413	400	531	287	409	404.53	0.89	0	-74943	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	349	-2.28	1.05	12	0.31	-177.00	384.00	1930	20230421	-79.12	398	20231204	1.26	1930	-79.12	20230421	398	1.26	20231204	1930	-79.12	20230421	398	1.26	20231204	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
145	20231205	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-3	5	-0.73	15831577	38802	3.91	410	413	405	531	287	409	408.01	0.89	0	-14612	431	420	409	398	387	414	392	433	122	500	240	1	1	86620869	352	-2.29	1.06	12	0.04	-177.00	384.00	1930	20230421	-78.96	398	20231204	2.01	1930	-78.96	20230421	398	2.01	20231204	1930	-78.96	20230421	398	2.01	20231204	0.03	N	082660	500	433 억		767444	N	N	0	N	00	N
146	20231204	160552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	409	0	3	0.00	406256711	990184	99.25	411	420	398	531	287	409	410.29	0.91	0	-4804	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	354	-2.31	1.07	12	1.14	-177.00	384.00	1930	20230421	-78.81	398	20231204	2.76	1930	-78.81	20230421	398	2.76	20231204	1930	-78.81	20230421	398	2.76	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
147	20231204	150555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	409	0	3	0.00	389355991	948918	95.11	411	420	398	531	287	409	410.32	0.91	0	-4231	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	354	-2.31	1.07	12	1.10	-177.00	384.00	1930	20230421	-78.81	398	20231204	2.76	1930	-78.81	20230421	398	2.76	20231204	1930	-78.81	20230421	398	2.76	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
148	20231204	140551	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	412	3	2	0.73	369324507	900042	90.21	411	420	398	531	287	409	410.34	0.91	0	11836	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	357	-2.33	1.07	12	1.04	-177.00	384.00	1930	20230421	-78.65	398	20231204	3.52	1930	-78.65	20230421	398	3.52	20231204	1930	-78.65	20230421	398	3.52	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
149	20231204	130549	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	409	0	3	0.00	322756971	786927	78.87	411	420	398	531	287	409	410.15	0.91	0	57293	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	354	-2.31	1.07	12	0.91	-177.00	384.00	1930	20230421	-78.81	398	20231204	2.76	1930	-78.81	20230421	398	2.76	20231204	1930	-78.81	20230421	398	2.76	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
150	20231204	120548	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	410	1	2	0.24	294567392	718343	72.00	411	420	398	531	287	409	410.07	0.91	0	92898	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	355	-2.32	1.07	12	0.83	-177.00	384.00	1930	20230421	-78.76	398	20231204	3.02	1930	-78.76	20230421	398	3.02	20231204	1930	-78.76	20230421	398	3.02	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
151	20231204	110551	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	409	0	3	0.00	261323951	637051	63.85	411	420	398	531	287	409	410.21	0.91	0	80201	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	354	-2.31	1.07	12	0.74	-177.00	384.00	1930	20230421	-78.81	398	20231204	2.76	1930	-78.81	20230421	398	2.76	20231204	1930	-78.81	20230421	398	2.76	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
152	20231204	100550	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	412	3	2	0.73	172988356	423589	42.46	411	416	398	531	287	409	408.39	0.91	0	48222	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	357	-2.33	1.07	12	0.49	-177.00	384.00	1930	20230421	-78.65	398	20231204	3.52	1930	-78.65	20230421	398	3.52	20231204	1930	-78.65	20230421	398	3.52	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
153	20231204	090550	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	403	-6	5	-1.47	54614107	135348	13.57	411	413	398	531	287	409	403.51	0.91	0	1361	431	419	414	402	397	417	400	433	122	500	240	1	1	86620869	349	-2.28	1.05	12	0.16	-177.00	384.00	1930	20230421	-79.12	398	20231204	1.26	1930	-79.12	20230421	398	1.26	20231204	1930	-79.12	20230421	398	1.26	20231204	0.03	N	082660	500	433 억		789764	N	N	0	N	00	N
154	20231201	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-15	5	-3.54	410862517	990628	71.40	421	426	409	551	297	424	414.75	1.08	0	-139242	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	354	-2.31	1.07	12	1.14	-177.00	384.00	1930	20230421	-78.81	401	20231129	2.00	1930	-78.81	20230421	401	2.00	20231129	1930	-78.81	20230421	401	2.00	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N
155	20231201	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	-10	5	-2.36	362096541	871842	62.84	421	426	409	551	297	424	415.32	1.08	0	-136540	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	359	-2.34	1.08	12	1.01	-177.00	384.00	1930	20230421	-78.55	401	20231129	3.24	1930	-78.55	20230421	401	3.24	20231129	1930	-78.55	20230421	401	3.24	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N
156	20231201	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	-9	5	-2.12	320493274	771372	55.60	421	426	409	551	297	424	415.48	1.08	0	-124367	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	359	-2.34	1.08	12	0.89	-177.00	384.00	1930	20230421	-78.50	401	20231129	3.49	1930	-78.50	20230421	401	3.49	20231129	1930	-78.50	20230421	401	3.49	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N
157	20231201	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-8	5	-1.89	286410896	689026	49.66	421	426	409	551	297	424	415.67	1.08	0	-108656	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	360	-2.35	1.08	12	0.80	-177.00	384.00	1930	20230421	-78.45	401	20231129	3.74	1930	-78.45	20230421	401	3.74	20231129	1930	-78.45	20230421	401	3.74	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N
158	20231201	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	-9	5	-2.12	210641706	506667	36.52	421	426	409	551	297	424	415.74	1.08	0	2	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	359	-2.34	1.08	12	0.58	-177.00	384.00	1930	20230421	-78.50	401	20231129	3.49	1930	-78.50	20230421	401	3.49	20231129	1930	-78.50	20230421	401	3.49	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N
159	20231201	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-4	5	-0.94	186415722	448424	32.32	421	426	409	551	297	424	415.71	1.08	0	33163	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	364	-2.37	1.09	12	0.52	-177.00	384.00	1930	20230421	-78.24	401	20231129	4.74	1930	-78.24	20230421	401	4.74	20231129	1930	-78.24	20230421	401	4.74	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N
160	20231201	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-11	5	-2.59	102412287	247725	17.85	421	422	409	551	297	424	413.41	1.08	0	-59941	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	358	-2.33	1.08	12	0.29	-177.00	384.00	1930	20230421	-78.60	401	20231129	2.99	1930	-78.60	20230421	401	2.99	20231129	1930	-78.60	20230421	401	2.99	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N
161	20231201	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-11	5	-2.59	15541651	37182	2.68	421	422	413	551	297	424	417.98	1.08	0	-4924	459	441	428	410	397	435	404	433	127	500	250	1	1	86620869	358	-2.33	1.08	12	0.04	-177.00	384.00	1930	20230421	-78.60	401	20231129	2.99	1930	-78.60	20230421	401	2.99	20231129	1930	-78.60	20230421	401	2.99	20231129	0.03	N	082660	500	433 억		932744	N	N	0	N	00	N