KissMeData/083660/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	160733	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
3	20231229	150728	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
4	20231229	140729	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
5	20231229	130728	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
6	20231229	120731	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
7	20231229	110659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
8	20231229	100704	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
9	20231229	090705	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	3795	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
10	20231228	160658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	121887474	92765	15.34	1338	1338	1283	1667	899	1283	1313.94	0.23	0	3795	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.15	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
11	20231228	150704	51	100.00	KOSDAQ		화학	N	N	N	N		N	1321	38	2	2.96	103764356	79110	13.08	1338	1338	1283	1667	899	1283	1311.65	0.23	0	3308	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	809	-4.25	11.79	12	0.13	-311.00	112.00	2190	20230526	-39.68	688	20230221	92.01	2190	-39.68	20230526	688	92.01	20230221	2190	-39.68	20230526	688	92.01	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
12	20231228	140656	51	100.00	KOSDAQ		화학	N	N	N	N		N	1307	24	2	1.87	81805837	62396	10.32	1338	1338	1283	1667	899	1283	1311.08	0.23	0	2240	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	801	-4.20	11.67	12	0.10	-311.00	112.00	2190	20230526	-40.32	688	20230221	89.97	2190	-40.32	20230526	688	89.97	20230221	2190	-40.32	20230526	688	89.97	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
13	20231228	130657	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	25	2	1.95	78875833	60148	9.95	1338	1338	1283	1667	899	1283	1311.36	0.23	0	2250	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	801	-4.21	11.68	12	0.10	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
14	20231228	120700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1321	38	2	2.96	66754146	50847	8.41	1338	1338	1283	1667	899	1283	1312.84	0.23	0	1685	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	809	-4.25	11.79	12	0.08	-311.00	112.00	2190	20230526	-39.68	688	20230221	92.01	2190	-39.68	20230526	688	92.01	20230221	2190	-39.68	20230526	688	92.01	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
15	20231228	110700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	47	2	3.66	55224816	42082	6.96	1338	1338	1283	1667	899	1283	1312.31	0.23	0	-1023	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	815	-4.28	11.88	12	0.07	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
16	20231228	100657	51	100.00	KOSDAQ		화학	N	N	N	N		N	1322	39	2	3.04	37319227	28518	4.72	1338	1338	1283	1667	899	1283	1308.62	0.23	0	-2286	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	810	-4.25	11.80	12	0.05	-311.00	112.00	2190	20230526	-39.63	688	20230221	92.15	2190	-39.63	20230526	688	92.15	20230221	2190	-39.63	20230526	688	92.15	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
17	20231228	090658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	32	2	2.49	2904192	2198	0.36	1338	1338	1283	1667	899	1283	1321.29	0.23	0	-812	1587	1435	1297	1145	1007	1511	1221	122	384	200	0	1	1	61247181	805	-4.23	11.74	12	0.00	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		139599	N	N	0	N	00	N
18	20231227	160652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1283	88	2	7.36	794458808	604167	1266.57	1200	1449	1159	1553	837	1195	1314.97	0.28	0	-31927	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	786	-4.13	11.46	12	0.99	-311.00	112.00	2190	20230526	-41.42	688	20230221	86.48	2190	-41.42	20230526	688	86.48	20230221	2190	-41.42	20230526	688	86.48	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
19	20231227	150702	51	100.00	KOSDAQ		화학	N	N	N	N		N	1273	78	2	6.53	787326147	598589	1254.88	1200	1449	1159	1553	837	1195	1315.30	0.28	0	-31921	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	780	-4.09	11.37	12	0.98	-311.00	112.00	2190	20230526	-41.87	688	20230221	85.03	2190	-41.87	20230526	688	85.03	20230221	2190	-41.87	20230526	688	85.03	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
20	20231227	140659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1258	63	2	5.27	751632844	570523	1196.04	1200	1449	1159	1553	837	1195	1317.45	0.28	0	-30299	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	770	-4.05	11.23	12	0.93	-311.00	112.00	2190	20230526	-42.56	688	20230221	82.85	2190	-42.56	20230526	688	82.85	20230221	2190	-42.56	20230526	688	82.85	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
21	20231227	130653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1262	67	2	5.61	743483879	564073	1182.52	1200	1449	1159	1553	837	1195	1318.06	0.28	0	-30204	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	773	-4.06	11.27	12	0.92	-311.00	112.00	2190	20230526	-42.37	688	20230221	83.43	2190	-42.37	20230526	688	83.43	20230221	2190	-42.37	20230526	688	83.43	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
22	20231227	120655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1251	56	2	4.69	738437371	560017	1174.02	1200	1449	1159	1553	837	1195	1318.60	0.28	0	-31208	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	766	-4.02	11.17	12	0.91	-311.00	112.00	2190	20230526	-42.88	688	20230221	81.83	2190	-42.88	20230526	688	81.83	20230221	2190	-42.88	20230526	688	81.83	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
23	20231227	110658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1252	57	2	4.77	732574202	555298	1164.12	1200	1449	1159	1553	837	1195	1319.25	0.28	0	-31695	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	767	-4.03	11.18	12	0.91	-311.00	112.00	2190	20230526	-42.83	688	20230221	81.98	2190	-42.83	20230526	688	81.98	20230221	2190	-42.83	20230526	688	81.98	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
24	20231227	100659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1260	65	2	5.44	600174898	449152	941.60	1200	1449	1159	1553	837	1195	1336.24	0.28	0	-42631	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	772	-4.05	11.25	12	0.73	-311.00	112.00	2190	20230526	-42.47	688	20230221	83.14	2190	-42.47	20230526	688	83.14	20230221	2190	-42.47	20230526	688	83.14	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
25	20231227	090700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1207	12	2	1.00	3152454	2654	5.56	1200	1207	1159	1553	837	1195	1187.81	0.28	0	-548	1335	1265	1219	1149	1103	1242	1126	122	358	200	0	1	1	61247181	739	-3.88	10.78	12	0.00	-311.00	112.00	2190	20230526	-44.89	688	20230221	75.44	2190	-44.89	20230526	688	75.44	20230221	2190	-44.89	20230526	688	75.44	20230221	0.00	N	083660	200	122 억		171482	N	N	0	N	00	N
26	20231226	160700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-59	5	-4.70	57171169	47680	31.82	1289	1289	1173	1630	878	1254	1199.06	0.30	0	-13909	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	732	-3.84	10.67	12	0.08	-311.00	112.00	2190	20230526	-45.43	688	20230221	73.69	2190	-45.43	20230526	688	73.69	20230221	2190	-45.43	20230526	688	73.69	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
27	20231226	150657	51	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-58	5	-4.63	45566579	37875	25.28	1289	1289	1173	1630	878	1254	1203.08	0.30	0	-10541	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	733	-3.85	10.68	12	0.06	-311.00	112.00	2190	20230526	-45.39	688	20230221	73.84	2190	-45.39	20230526	688	73.84	20230221	2190	-45.39	20230526	688	73.84	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
28	20231226	140659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-71	5	-5.66	35404104	29294	19.55	1289	1289	1173	1630	878	1254	1208.58	0.30	0	-7456	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	725	-3.80	10.56	12	0.05	-311.00	112.00	2190	20230526	-45.98	688	20230221	71.95	2190	-45.98	20230526	688	71.95	20230221	2190	-45.98	20230526	688	71.95	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
29	20231226	130658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-50	5	-3.99	21128646	17303	11.55	1289	1289	1202	1630	878	1254	1221.10	0.30	0	-4941	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	737	-3.87	10.75	12	0.03	-311.00	112.00	2190	20230526	-45.02	688	20230221	75.00	2190	-45.02	20230526	688	75.00	20230221	2190	-45.02	20230526	688	75.00	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
30	20231226	120658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-44	5	-3.51	17950496	14669	9.79	1289	1289	1202	1630	878	1254	1223.70	0.30	0	-4616	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	741	-3.89	10.80	12	0.02	-311.00	112.00	2190	20230526	-44.75	688	20230221	75.87	2190	-44.75	20230526	688	75.87	20230221	2190	-44.75	20230526	688	75.87	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
31	20231226	110701	51	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-43	5	-3.43	17385632	14202	9.48	1289	1289	1202	1630	878	1254	1224.17	0.30	0	-4250	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	742	-3.89	10.81	12	0.02	-311.00	112.00	2190	20230526	-44.70	688	20230221	76.02	2190	-44.70	20230526	688	76.02	20230221	2190	-44.70	20230526	688	76.02	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
32	20231226	100658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-47	5	-3.75	15659397	12775	8.53	1289	1289	1202	1630	878	1254	1225.78	0.30	0	-3809	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	739	-3.88	10.78	12	0.02	-311.00	112.00	2190	20230526	-44.89	688	20230221	75.44	2190	-44.89	20230526	688	75.44	20230221	2190	-44.89	20230526	688	75.44	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
33	20231226	090659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-16	5	-1.28	4374208	3497	2.33	1289	1289	1232	1630	878	1254	1250.85	0.30	0	-957	1370	1312	1257	1199	1144	1341	1228	122	376	200	0	1	1	61247181	758	-3.98	11.05	12	0.01	-311.00	112.00	2190	20230526	-43.47	688	20230221	79.94	2190	-43.47	20230526	688	79.94	20230221	2190	-43.47	20230526	688	79.94	20230221	0.00	N	083660	200	122 억		185391	N	N	0	N	01	N
34	20231222	160650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1254	-13	5	-1.03	190196890	149781	11.68	1250	1315	1202	1647	887	1267	1269.83	0.28	0	14243	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	768	-4.03	11.20	12	0.24	-311.00	112.00	2190	20230526	-42.74	688	20230221	82.27	2190	-42.74	20230526	688	82.27	20230221	2190	-42.74	20230526	688	82.27	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
35	20231222	150647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-17	5	-1.34	173004474	135846	10.59	1250	1315	1202	1647	887	1267	1273.53	0.28	0	14259	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	766	-4.02	11.16	12	0.22	-311.00	112.00	2190	20230526	-42.92	688	20230221	81.69	2190	-42.92	20230526	688	81.69	20230221	2190	-42.92	20230526	688	81.69	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
36	20231222	140644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1258	-9	5	-0.71	156846563	122933	9.58	1250	1315	1202	1647	887	1267	1275.87	0.28	0	14147	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	770	-4.05	11.23	12	0.20	-311.00	112.00	2190	20230526	-42.56	688	20230221	82.85	2190	-42.56	20230526	688	82.85	20230221	2190	-42.56	20230526	688	82.85	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
37	20231222	130646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-2	5	-0.16	142999924	111980	8.73	1250	1315	1202	1647	887	1267	1277.01	0.28	0	14484	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	775	-4.07	11.29	12	0.18	-311.00	112.00	2190	20230526	-42.24	688	20230221	83.87	2190	-42.24	20230526	688	83.87	20230221	2190	-42.24	20230526	688	83.87	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
38	20231222	120645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1283	16	2	1.26	136759080	107072	8.35	1250	1315	1202	1647	887	1267	1277.26	0.28	0	15565	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	786	-4.13	11.46	12	0.17	-311.00	112.00	2190	20230526	-41.42	688	20230221	86.48	2190	-41.42	20230526	688	86.48	20230221	2190	-41.42	20230526	688	86.48	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
39	20231222	110645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	33	2	2.60	128851458	100921	7.87	1250	1315	1202	1647	887	1267	1276.76	0.28	0	14885	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	796	-4.18	11.61	12	0.16	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
40	20231222	100643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	13	2	1.03	62539329	49937	3.89	1250	1309	1202	1647	887	1267	1252.36	0.28	0	10393	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	784	-4.12	11.43	12	0.08	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	2190	-41.55	20230526	688	86.05	20230221	2190	-41.55	20230526	688	86.05	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
41	20231222	090645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1259	-8	5	-0.63	19815016	16031	1.25	1250	1267	1202	1647	887	1267	1236.04	0.28	0	5578	1573	1420	1233	1080	893	1496	1156	122	380	200	0	1	1	61247181	771	-4.05	11.24	12	0.03	-311.00	112.00	2190	20230526	-42.51	688	20230221	82.99	2190	-42.51	20230526	688	82.99	20230221	2190	-42.51	20230526	688	82.99	20230221	0.00	N	083660	200	122 억		171147	N	N	0	N	01	N
42	20231221	160641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1267	200	2	18.74	1614043599	1281612	875.35	1064	1386	1046	1387	747	1067	1259.37	0.22	0	32349	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	776	-4.07	11.31	12	2.09	-311.00	112.00	2190	20230526	-42.15	688	20230221	84.16	2190	-42.15	20230526	688	84.16	20230221	2190	-42.15	20230526	688	84.16	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
43	20231221	150643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1247	180	2	16.87	1559511936	1238201	845.70	1064	1386	1046	1387	747	1067	1259.50	0.22	0	27190	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	764	-4.01	11.13	12	2.02	-311.00	112.00	2190	20230526	-43.06	688	20230221	81.25	2190	-43.06	20230526	688	81.25	20230221	2190	-43.06	20230526	688	81.25	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
44	20231221	140642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1246	179	2	16.78	1354001122	1075067	734.28	1064	1386	1046	1387	747	1067	1259.46	0.22	0	15835	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	763	-4.01	11.12	12	1.76	-311.00	112.00	2190	20230526	-43.11	688	20230221	81.10	2190	-43.11	20230526	688	81.10	20230221	2190	-43.11	20230526	688	81.10	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
45	20231221	130641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1246	179	2	16.78	1296695779	1028633	702.56	1064	1386	1046	1387	747	1067	1260.60	0.22	0	6914	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	763	-4.01	11.12	12	1.68	-311.00	112.00	2190	20230526	-43.11	688	20230221	81.10	2190	-43.11	20230526	688	81.10	20230221	2190	-43.11	20230526	688	81.10	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
46	20231221	120644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1242	175	2	16.40	1009696935	801157	547.19	1064	1386	1046	1387	747	1067	1260.30	0.22	0	-8930	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	761	-3.99	11.09	12	1.31	-311.00	112.00	2190	20230526	-43.29	688	20230221	80.52	2190	-43.29	20230526	688	80.52	20230221	2190	-43.29	20230526	688	80.52	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
47	20231221	110645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1261	194	2	18.18	728815555	575698	393.20	1064	1386	1046	1387	747	1067	1265.97	0.22	0	-9941	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	772	-4.05	11.26	12	0.94	-311.00	112.00	2190	20230526	-42.42	688	20230221	83.28	2190	-42.42	20230526	688	83.28	20230221	2190	-42.42	20230526	688	83.28	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
48	20231221	100642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1079	12	2	1.12	20313278	18919	12.92	1064	1079	1046	1387	747	1067	1073.70	0.22	0	2017	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	661	-3.47	9.63	12	0.03	-311.00	112.00	2190	20230526	-50.73	688	20230221	56.83	2190	-50.73	20230526	688	56.83	20230221	2190	-50.73	20230526	688	56.83	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
49	20231221	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1064	-3	5	-0.28	11704	11	0.01	1064	1064	1064	1387	747	1067	1064.00	0.22	0	-11	1132	1099	1048	1015	964	1116	1032	122	320	200	0	1	1	61247181	652	-3.42	9.50	12	0.00	-311.00	112.00	2190	20230526	-51.42	688	20230221	54.65	2190	-51.42	20230526	688	54.65	20230221	2190	-51.42	20230526	688	54.65	20230221	0.00	N	083660	200	122 억		136185	N	N	0	N	00	N
50	20231220	160644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1067	27	2	2.60	154290387	146412	606.79	1040	1081	997	1352	728	1040	1053.81	0.22	0	4629	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	654	-3.43	9.53	12	0.24	-311.00	112.00	2190	20230526	-51.28	688	20230221	55.09	2190	-51.28	20230526	688	55.09	20230221	2190	-51.28	20230526	688	55.09	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
51	20231220	150718	51	100.00	KOSDAQ		화학	N	N	N	N		N	1064	24	2	2.31	148681420	141148	584.97	1040	1081	997	1352	728	1040	1053.37	0.22	0	4598	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	652	-3.42	9.50	12	0.23	-311.00	112.00	2190	20230526	-51.42	688	20230221	54.65	2190	-51.42	20230526	688	54.65	20230221	2190	-51.42	20230526	688	54.65	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
52	20231220	140726	51	100.00	KOSDAQ		화학	N	N	N	N		N	1064	24	2	2.31	136099936	129217	535.53	1040	1081	997	1352	728	1040	1053.27	0.22	0	4602	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	652	-3.42	9.50	12	0.21	-311.00	112.00	2190	20230526	-51.42	688	20230221	54.65	2190	-51.42	20230526	688	54.65	20230221	2190	-51.42	20230526	688	54.65	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
53	20231220	130721	51	100.00	KOSDAQ		화학	N	N	N	N		N	1065	25	2	2.40	110128037	104623	433.60	1040	1081	997	1352	728	1040	1052.62	0.22	0	3346	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	652	-3.42	9.51	12	0.17	-311.00	112.00	2190	20230526	-51.37	688	20230221	54.80	2190	-51.37	20230526	688	54.80	20230221	2190	-51.37	20230526	688	54.80	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
54	20231220	120640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1080	40	2	3.85	80653631	77153	319.75	1040	1080	997	1352	728	1040	1045.37	0.22	0	1050	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	661	-3.47	9.64	12	0.13	-311.00	112.00	2190	20230526	-50.68	688	20230221	56.98	2190	-50.68	20230526	688	56.98	20230221	2190	-50.68	20230526	688	56.98	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
55	20231220	110643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1041	1	2	0.10	36723978	35673	147.84	1040	1067	997	1352	728	1040	1029.46	0.22	0	166	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	638	-3.35	9.29	12	0.06	-311.00	112.00	2190	20230526	-52.47	688	20230221	51.31	2190	-52.47	20230526	688	51.31	20230221	2190	-52.47	20230526	688	51.31	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
56	20231220	100642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-12	5	-1.15	14438650	14001	58.03	1040	1067	1025	1352	728	1040	1031.26	0.22	0	-198	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	630	-3.31	9.18	12	0.02	-311.00	112.00	2190	20230526	-53.06	688	20230221	49.42	2190	-53.06	20230526	688	49.42	20230221	2190	-53.06	20230526	688	49.42	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
57	20231220	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1054	14	2	1.35	61771	59	0.24	1040	1067	1039	1352	728	1040	1046.97	0.22	0	-54	1094	1067	1024	997	954	1045	975	122	312	200	0	1	1	61247181	646	-3.39	9.41	12	0.00	-311.00	112.00	2190	20230526	-51.87	688	20230221	53.20	2190	-51.87	20230526	688	53.20	20230221	2190	-51.87	20230526	688	53.20	20230221	0.00	N	083660	200	122 억		131687	N	N	0	N	00	N
58	20231219	160642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-6	5	-0.57	24633384	24128	36.86	1051	1051	981	1359	733	1046	1020.95	0.22	0	-1037	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	637	-3.34	9.29	12	0.04	-311.00	112.00	2190	20230526	-52.51	688	20230221	51.16	2190	-52.51	20230526	688	51.16	20230221	2190	-52.51	20230526	688	51.16	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
59	20231219	150644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-13	5	-1.24	24211876	23722	36.24	1051	1051	981	1359	733	1046	1020.65	0.22	0	-978	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	633	-3.32	9.22	12	0.04	-311.00	112.00	2190	20230526	-52.83	688	20230221	50.15	2190	-52.83	20230526	688	50.15	20230221	2190	-52.83	20230526	688	50.15	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
60	20231219	140640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1046	0	3	0.00	17661237	17305	26.44	1051	1051	981	1359	733	1046	1020.59	0.22	0	-754	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	641	-3.36	9.34	12	0.03	-311.00	112.00	2190	20230526	-52.24	688	20230221	52.03	2190	-52.24	20230526	688	52.03	20230221	2190	-52.24	20230526	688	52.03	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
61	20231219	130644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-10	5	-0.96	15311435	15047	22.99	1051	1051	981	1359	733	1046	1017.57	0.22	0	-207	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	635	-3.33	9.25	12	0.02	-311.00	112.00	2190	20230526	-52.69	688	20230221	50.58	2190	-52.69	20230526	688	50.58	20230221	2190	-52.69	20230526	688	50.58	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
62	20231219	120644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1026	-20	5	-1.91	15198250	14937	22.82	1051	1051	981	1359	733	1046	1017.49	0.22	0	-162	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	628	-3.30	9.16	12	0.02	-311.00	112.00	2190	20230526	-53.15	688	20230221	49.13	2190	-53.15	20230526	688	49.13	20230221	2190	-53.15	20230526	688	49.13	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
63	20231219	110642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1026	-20	5	-1.91	15172628	14912	22.78	1051	1051	981	1359	733	1046	1017.48	0.22	0	-166	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	628	-3.30	9.16	12	0.02	-311.00	112.00	2190	20230526	-53.15	688	20230221	49.13	2190	-53.15	20230526	688	49.13	20230221	2190	-53.15	20230526	688	49.13	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
64	20231219	100640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-7	5	-0.67	13493255	13271	20.27	1051	1051	981	1359	733	1046	1016.75	0.22	0	32	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	636	-3.34	9.28	12	0.02	-311.00	112.00	2190	20230526	-52.56	688	20230221	51.02	2190	-52.56	20230526	688	51.02	20230221	2190	-52.56	20230526	688	51.02	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
65	20231219	090639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1051	5	2	0.48	1051	1	0.00	1051	1051	1051	1359	733	1046	1051.00	0.22	0	0	1122	1084	1042	1004	962	1063	983	122	313	200	0	1	1	61247181	644	-3.38	9.38	12	0.00	-311.00	112.00	2190	20230526	-52.01	688	20230221	52.76	2190	-52.01	20230526	688	52.76	20230221	2190	-52.01	20230526	688	52.76	20230221	0.00	N	083660	200	122 억		132664	N	N	0	N	00	N
66	20231218	160639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1046	0	3	0.00	68527312	65462	66.05	1054	1080	1000	1359	733	1046	1046.83	0.21	0	3278	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	641	-3.36	9.34	12	0.11	-311.00	112.00	2190	20230526	-52.24	688	20230221	52.03	2190	-52.24	20230526	688	52.03	20230221	2190	-52.24	20230526	688	52.03	20230221	0.00	N	083660	200	122 억		129386	N	N	0	N	00	N
67	20231218	150641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-10	5	-0.96	65954740	62994	63.56	1054	1080	1000	1359	733	1046	1047.00	0.21	0	4381	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	635	-3.33	9.25	12	0.10	-311.00	112.00	2190	20230526	-52.69	688	20230221	50.58	2190	-52.69	20230526	688	50.58	20230221	2190	-52.69	20230526	688	50.58	20230221	0.00	N	083660	200	122 억		129386	N	N	0	N	00	N
68	20231218	140637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-14	5	-1.34	60401627	57621	58.14	1054	1080	1000	1359	733	1046	1048.26	0.21	0	4497	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	632	-3.32	9.21	12	0.09	-311.00	112.00	2190	20230526	-52.88	688	20230221	50.00	2190	-52.88	20230526	688	50.00	20230221	2190	-52.88	20230526	688	50.00	20230221	0.00	N	083660	200	122 억		129386	N	N	0	N	00	N
69	20231218	130638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-6	5	-0.57	56902704	54234	54.72	1054	1080	1000	1359	733	1046	1049.21	0.21	0	4429	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	637	-3.34	9.29	12	0.09	-311.00	112.00	2190	20230526	-52.51	688	20230221	51.16	2190	-52.51	20230526	688	51.16	20230221	2190	-52.51	20230526	688	51.16	20230221	0.00	N	083660	200	122 억		129386	N	N	0	N	00	N
70	20231218	120634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1049	3	2	0.29	52257130	49786	50.23	1054	1080	1000	1359	733	1046	1049.64	0.21	0	4457	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	642	-3.37	9.37	12	0.08	-311.00	112.00	2190	20230526	-52.10	688	20230221	52.47	2190	-52.10	20230526	688	52.47	20230221	2190	-52.10	20230526	688	52.47	20230221	0.00	N	083660	200	122 억		129386	N	N	0	N	00	N
71	20231218	110637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1048	2	2	0.19	47406745	45145	45.55	1054	1080	1000	1359	733	1046	1050.10	0.21	0	4330	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	642	-3.37	9.36	12	0.07	-311.00	112.00	2190	20230526	-52.15	688	20230221	52.33	2190	-52.15	20230526	688	52.33	20230221	2190	-52.15	20230526	688	52.33	20230221	0.00	N	083660	200	122 억		129386	N	N	0	N	00	N
72	20231218	100636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1065	19	2	1.82	34787417	33131	33.43	1054	1080	1000	1359	733	1046	1050.00	0.21	0	3871	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	652	-3.42	9.51	12	0.05	-311.00	112.00	2190	20230526	-51.37	688	20230221	54.80	2190	-51.37	20230526	688	54.80	20230221	2190	-51.37	20230526	688	54.80	20230221	0.00	N	083660	200	122 억		129386	N	N	0	N	00	N
73	20231218	090633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-46	5	-4.40	6630899	6416	6.47	1054	1080	1000	1359	733	1046	1033.49	0.21	0	879	1144	1095	1039	990	934	1119	1014	122	313	200	0	1	1	61247181	612	-3.22	8.93	12	0.01	-311.00	112.00	2190	20230526	-54.34	688	20230221	45.35	2190	-54.34	20230526	688	45.35	20230221	2190	-54.34	20230526	688	45.35	20230221	0.00	N	083660	200	122 억		129386	Y	N	0	N	00	N
74	20231215	160635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1046	38	2	3.77	102958312	99084	544.15	991	1088	983	1310	706	1008	1039.10	0.21	0	-1725	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	641	-3.36	9.34	12	0.16	-311.00	112.00	2190	20230526	-52.24	688	20230221	52.03	2190	-52.24	20230526	688	52.03	20230221	2190	-52.24	20230526	688	52.03	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
75	20231215	150638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1078	70	2	6.94	44243683	43463	238.69	991	1078	983	1310	706	1008	1017.96	0.21	0	234	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	660	-3.47	9.62	12	0.07	-311.00	112.00	2190	20230526	-50.78	688	20230221	56.69	2190	-50.78	20230526	688	56.69	20230221	2190	-50.78	20230526	688	56.69	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
76	20231215	140638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-4	5	-0.40	20088907	20075	110.25	991	1008	983	1310	706	1008	1000.69	0.21	0	-583	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	615	-3.23	8.96	12	0.03	-311.00	112.00	2190	20230526	-54.16	688	20230221	45.93	2190	-54.16	20230526	688	45.93	20230221	2190	-54.16	20230526	688	45.93	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
77	20231215	130633	51	100.00	KOSDAQ		화학	N	N	N	N		N	999	-9	5	-0.89	8673574	8670	47.61	991	1008	983	1310	706	1008	1000.41	0.21	0	-482	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	612	-3.21	8.92	12	0.01	-311.00	112.00	2190	20230526	-54.38	688	20230221	45.20	2190	-54.38	20230526	688	45.20	20230221	2190	-54.38	20230526	688	45.20	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
78	20231215	120634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-4	5	-0.40	6582124	6574	36.10	991	1008	983	1310	706	1008	1001.24	0.21	0	-514	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	615	-3.23	8.96	12	0.01	-311.00	112.00	2190	20230526	-54.16	688	20230221	45.93	2190	-54.16	20230526	688	45.93	20230221	2190	-54.16	20230526	688	45.93	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
79	20231215	110630	51	100.00	KOSDAQ		화학	N	N	N	N		N	997	-11	5	-1.09	4325460	4329	23.77	991	1008	983	1310	706	1008	999.18	0.21	0	-435	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	611	-3.21	8.90	12	0.01	-311.00	112.00	2190	20230526	-54.47	688	20230221	44.91	2190	-54.47	20230526	688	44.91	20230221	2190	-54.47	20230526	688	44.91	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
80	20231215	100635	51	100.00	KOSDAQ		화학	N	N	N	N		N	996	-12	5	-1.19	3174230	3182	17.47	991	1008	983	1310	706	1008	997.56	0.21	0	-362	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	610	-3.20	8.89	12	0.01	-311.00	112.00	2190	20230526	-54.52	688	20230221	44.77	2190	-54.52	20230526	688	44.77	20230221	2190	-54.52	20230526	688	44.77	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
81	20231215	090636	51	100.00	KOSDAQ		화학	N	N	N	N		N	989	-19	5	-1.88	526448	534	2.93	991	991	983	1310	706	1008	985.86	0.21	0	230	1030	1019	1007	996	984	1013	990	122	302	200	0	1	1	61247181	606	-3.18	8.83	12	0.00	-311.00	112.00	2190	20230526	-54.84	688	20230221	43.75	2190	-54.84	20230526	688	43.75	20230221	2190	-54.84	20230526	688	43.75	20230221	0.00	N	083660	200	122 억		129843	N	N	0	N	00	N
82	20231214	160632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1008	1	2	0.10	18221423	18209	66.19	1017	1018	995	1309	705	1007	1000.68	0.21	0	-1430	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	617	-3.24	9.00	12	0.03	-311.00	112.00	2190	20230526	-53.97	688	20230221	46.51	2190	-53.97	20230526	688	46.51	20230221	2190	-53.97	20230526	688	46.51	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
83	20231214	150654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-7	5	-0.70	16250537	16252	59.08	1017	1018	995	1309	705	1007	999.91	0.21	0	-1286	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	612	-3.22	8.93	12	0.03	-311.00	112.00	2190	20230526	-54.34	688	20230221	45.35	2190	-54.34	20230526	688	45.35	20230221	2190	-54.34	20230526	688	45.35	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
84	20231214	140639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-1	5	-0.10	16003353	16005	58.18	1017	1018	995	1309	705	1007	999.90	0.21	0	-1396	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	616	-3.23	8.98	12	0.03	-311.00	112.00	2190	20230526	-54.06	688	20230221	46.22	2190	-54.06	20230526	688	46.22	20230221	2190	-54.06	20230526	688	46.22	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
85	20231214	130650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-1	5	-0.10	15434035	15436	56.11	1017	1018	995	1309	705	1007	999.87	0.21	0	-1448	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	616	-3.23	8.98	12	0.03	-311.00	112.00	2190	20230526	-54.06	688	20230221	46.22	2190	-54.06	20230526	688	46.22	20230221	2190	-54.06	20230526	688	46.22	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
86	20231214	120701	51	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-4	5	-0.40	14998989	15002	54.53	1017	1018	995	1309	705	1007	999.80	0.21	0	-1308	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	614	-3.23	8.96	12	0.02	-311.00	112.00	2190	20230526	-54.20	688	20230221	45.78	2190	-54.20	20230526	688	45.78	20230221	2190	-54.20	20230526	688	45.78	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
87	20231214	110633	51	100.00	KOSDAQ		화학	N	N	N	N		N	999	-8	5	-0.79	10549092	10546	38.34	1017	1018	995	1309	705	1007	1000.29	0.21	0	-1190	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	612	-3.21	8.92	12	0.02	-311.00	112.00	2190	20230526	-54.38	688	20230221	45.20	2190	-54.38	20230526	688	45.20	20230221	2190	-54.38	20230526	688	45.20	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
88	20231214	100626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-2	5	-0.20	3970558	3971	14.43	1017	1018	995	1309	705	1007	999.89	0.21	0	-141	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	616	-3.23	8.97	12	0.01	-311.00	112.00	2190	20230526	-54.11	688	20230221	46.08	2190	-54.11	20230526	688	46.08	20230221	2190	-54.11	20230526	688	46.08	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
89	20231214	090606	51	100.00	KOSDAQ		화학	N	N	N	N		N	996	-11	5	-1.09	29416	29	0.11	1017	1018	995	1309	705	1007	1014.34	0.21	0	-12	1043	1024	1002	983	961	1014	973	122	302	200	0	1	1	61247181	610	-3.20	8.89	12	0.00	-311.00	112.00	2190	20230526	-54.52	688	20230221	44.77	2190	-54.52	20230526	688	44.77	20230221	2190	-54.52	20230526	688	44.77	20230221	0.00	N	083660	200	122 억		131273	N	N	0	N	00	N
90	20231213	160630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-1	5	-0.10	27424239	27510	54.20	1008	1021	980	1310	706	1008	996.88	0.21	0	-266	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	617	-3.24	8.99	12	0.04	-311.00	112.00	2190	20230526	-54.02	688	20230221	46.37	2190	-54.02	20230526	688	46.37	20230221	2190	-54.02	20230526	688	46.37	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
91	20231213	150645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1008	0	3	0.00	26920739	27010	53.21	1008	1021	980	1310	706	1008	996.70	0.21	0	-263	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	617	-3.24	9.00	12	0.04	-311.00	112.00	2190	20230526	-53.97	688	20230221	46.51	2190	-53.97	20230526	688	46.51	20230221	2190	-53.97	20230526	688	46.51	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
92	20231213	140643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-1	5	-0.10	17601630	17723	34.92	1008	1021	980	1310	706	1008	993.15	0.21	0	27	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	617	-3.24	8.99	12	0.03	-311.00	112.00	2190	20230526	-54.02	688	20230221	46.37	2190	-54.02	20230526	688	46.37	20230221	2190	-54.02	20230526	688	46.37	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
93	20231213	130645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-1	5	-0.10	16870657	16991	33.47	1008	1021	980	1310	706	1008	992.92	0.21	0	158	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	617	-3.24	8.99	12	0.03	-311.00	112.00	2190	20230526	-54.02	688	20230221	46.37	2190	-54.02	20230526	688	46.37	20230221	2190	-54.02	20230526	688	46.37	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
94	20231213	120642	51	100.00	KOSDAQ		화학	N	N	N	N		N	994	-14	5	-1.39	15442670	15559	30.65	1008	1021	980	1310	706	1008	992.52	0.21	0	168	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	609	-3.20	8.88	12	0.03	-311.00	112.00	2190	20230526	-54.61	688	20230221	44.48	2190	-54.61	20230526	688	44.48	20230221	2190	-54.61	20230526	688	44.48	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
95	20231213	110644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-3	5	-0.30	14258630	14369	28.31	1008	1021	980	1310	706	1008	992.32	0.21	0	173	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	616	-3.23	8.97	12	0.02	-311.00	112.00	2190	20230526	-54.11	688	20230221	46.08	2190	-54.11	20230526	688	46.08	20230221	2190	-54.11	20230526	688	46.08	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
96	20231213	100646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-2	5	-0.20	4431780	4439	8.75	1008	1021	995	1310	706	1008	998.37	0.21	0	216	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	616	-3.23	8.98	12	0.01	-311.00	112.00	2190	20230526	-54.06	688	20230221	46.22	2190	-54.06	20230526	688	46.22	20230221	2190	-54.06	20230526	688	46.22	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
97	20231213	090638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1009	1	2	0.10	6050	6	0.01	1008	1009	1008	1310	706	1008	1008.33	0.21	0	0	1056	1031	1015	990	974	1024	983	122	302	200	0	1	1	61247181	618	-3.24	9.01	12	0.00	-311.00	112.00	2190	20230526	-53.93	688	20230221	46.66	2190	-53.93	20230526	688	46.66	20230221	2190	-53.93	20230526	688	46.66	20230221	0.00	N	083660	200	122 억		131539	N	N	0	N	00	N
98	20231212	160616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1008	8	2	0.80	51129246	50760	126.44	1018	1040	999	1300	700	1000	1007.27	0.21	0	1260	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	617	-3.24	9.00	12	0.08	-311.00	112.00	2190	20230526	-53.97	688	20230221	46.51	2190	-53.97	20230526	688	46.51	20230221	2190	-53.97	20230526	688	46.51	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
99	20231212	150622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1010	10	2	1.00	45502935	45144	112.45	1018	1040	1000	1300	700	1000	1007.95	0.21	0	1254	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	619	-3.25	9.02	12	0.07	-311.00	112.00	2190	20230526	-53.88	688	20230221	46.80	2190	-53.88	20230526	688	46.80	20230221	2190	-53.88	20230526	688	46.80	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
100	20231212	140551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1005	5	2	0.50	14386180	14352	35.75	1018	1018	1000	1300	700	1000	1002.38	0.21	0	243	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	616	-3.23	8.97	12	0.02	-311.00	112.00	2190	20230526	-54.11	688	20230221	46.08	2190	-54.11	20230526	688	46.08	20230221	2190	-54.11	20230526	688	46.08	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
101	20231212	130550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1002	2	2	0.20	8935407	8908	22.19	1018	1018	1000	1300	700	1000	1003.08	0.21	0	358	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	614	-3.22	8.95	12	0.01	-311.00	112.00	2190	20230526	-54.25	688	20230221	45.64	2190	-54.25	20230526	688	45.64	20230221	2190	-54.25	20230526	688	45.64	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
102	20231212	120547	51	100.00	KOSDAQ		화학	N	N	N	N		N	1001	1	2	0.10	8834205	8807	21.94	1018	1018	1000	1300	700	1000	1003.09	0.21	0	358	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	613	-3.22	8.94	12	0.01	-311.00	112.00	2190	20230526	-54.29	688	20230221	45.49	2190	-54.29	20230526	688	45.49	20230221	2190	-54.29	20230526	688	45.49	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
103	20231212	110556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1002	2	2	0.20	5780821	5757	14.34	1018	1018	1000	1300	700	1000	1004.14	0.21	0	307	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	614	-3.22	8.95	12	0.01	-311.00	112.00	2190	20230526	-54.25	688	20230221	45.64	2190	-54.25	20230526	688	45.64	20230221	2190	-54.25	20230526	688	45.64	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
104	20231212	100617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1007	7	2	0.70	3170621	3151	7.85	1018	1018	1000	1300	700	1000	1006.23	0.21	0	149	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	617	-3.24	8.99	12	0.01	-311.00	112.00	2190	20230526	-54.02	688	20230221	46.37	2190	-54.02	20230526	688	46.37	20230221	2190	-54.02	20230526	688	46.37	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
105	20231212	090617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1018	18	2	1.80	101800	100	0.25	1018	1018	1018	1300	700	1000	1018.00	0.21	0	-15	1044	1021	1007	984	970	1015	978	122	300	200	0	1	1	61247181	623	-3.27	9.09	12	0.00	-311.00	112.00	2190	20230526	-53.52	688	20230221	47.97	2190	-53.52	20230526	688	47.97	20230221	2190	-53.52	20230526	688	47.97	20230221	0.00	N	083660	200	122 억		130279	N	N	0	N	00	N
106	20231211	160619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-6	5	-0.60	40334843	40145	197.64	1006	1030	993	1307	705	1006	1004.73	0.22	1363	-196	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	612	-3.22	8.93	12	0.07	-311.00	112.00	2190	20230526	-54.34	688	20230221	45.35	2190	-54.34	20230526	688	45.35	20230221	2190	-54.34	20230526	688	45.35	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
107	20231211	150616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1006	0	3	0.00	34313926	34131	168.03	1006	1030	993	1307	705	1006	1005.36	0.22	1363	-182	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	616	-3.23	8.98	12	0.06	-311.00	112.00	2190	20230526	-54.06	688	20230221	46.22	2190	-54.06	20230526	688	46.22	20230221	2190	-54.06	20230526	688	46.22	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
108	20231211	140616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1009	3	2	0.30	33101016	32923	162.09	1006	1030	993	1307	705	1006	1005.41	0.22	1363	-453	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	618	-3.24	9.01	12	0.05	-311.00	112.00	2190	20230526	-53.93	688	20230221	46.66	2190	-53.93	20230526	688	46.66	20230221	2190	-53.93	20230526	688	46.66	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
109	20231211	130618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1015	9	2	0.89	31678292	31510	155.13	1006	1030	993	1307	705	1006	1005.34	0.22	1363	-554	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	622	-3.26	9.06	12	0.05	-311.00	112.00	2190	20230526	-53.65	688	20230221	47.53	2190	-53.65	20230526	688	47.53	20230221	2190	-53.65	20230526	688	47.53	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
110	20231211	120617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1008	2	2	0.20	28985655	28824	141.91	1006	1030	993	1307	705	1006	1005.61	0.22	1363	-591	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	617	-3.24	9.00	12	0.05	-311.00	112.00	2190	20230526	-53.97	688	20230221	46.51	2190	-53.97	20230526	688	46.51	20230221	2190	-53.97	20230526	688	46.51	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
111	20231211	110615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1015	9	2	0.89	21880257	21720	106.93	1006	1030	993	1307	705	1006	1007.38	0.22	1363	-1051	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	622	-3.26	9.06	12	0.04	-311.00	112.00	2190	20230526	-53.65	688	20230221	47.53	2190	-53.65	20230526	688	47.53	20230221	2190	-53.65	20230526	688	47.53	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
112	20231211	100613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1015	9	2	0.89	21738742	21580	106.24	1006	1030	993	1307	705	1006	1007.36	0.22	1363	-950	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	622	-3.26	9.06	12	0.04	-311.00	112.00	2190	20230526	-53.65	688	20230221	47.53	2190	-53.65	20230526	688	47.53	20230221	2190	-53.65	20230526	688	47.53	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
113	20231211	090613	51	100.00	KOSDAQ		화학	N	N	N	N		N	993	-13	5	-1.29	32595	32	0.16	1006	1030	993	1307	705	1006	1018.59	0.22	1363	0	1024	1015	997	988	970	1019	992	122	301	200	0	1	1	61247181	608	-3.19	8.87	12	0.00	-311.00	112.00	2190	20230526	-54.66	688	20230221	44.33	2190	-54.66	20230526	688	44.33	20230221	2190	-54.66	20230526	688	44.33	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
114	20231208	160607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1006	9	2	0.90	20204465	20312	152.49	1000	1006	979	1296	698	997	994.71	0.22	0	-1363	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	616	-3.23	8.98	12	0.03	-311.00	112.00	2190	20230526	-54.06	688	20230221	46.22	2190	-54.06	20230526	688	46.22	20230221	2190	-54.06	20230526	688	46.22	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
115	20231208	150610	51	100.00	KOSDAQ		화학	N	N	N	N		N	1002	5	2	0.50	16989422	17112	128.47	1000	1005	979	1296	698	997	992.84	0.22	0	-1273	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	614	-3.22	8.95	12	0.03	-311.00	112.00	2190	20230526	-54.25	688	20230221	45.64	2190	-54.25	20230526	688	45.64	20230221	2190	-54.25	20230526	688	45.64	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
116	20231208	140608	51	100.00	KOSDAQ		화학	N	N	N	N		N	997	0	3	0.00	14536195	14661	110.07	1000	1005	979	1296	698	997	991.49	0.22	0	-1025	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	611	-3.21	8.90	12	0.02	-311.00	112.00	2190	20230526	-54.47	688	20230221	44.91	2190	-54.47	20230526	688	44.91	20230221	2190	-54.47	20230526	688	44.91	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
117	20231208	130609	51	100.00	KOSDAQ		화학	N	N	N	N		N	997	0	3	0.00	14153350	14277	107.18	1000	1005	979	1296	698	997	991.34	0.22	0	-1022	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	611	-3.21	8.90	12	0.02	-311.00	112.00	2190	20230526	-54.47	688	20230221	44.91	2190	-54.47	20230526	688	44.91	20230221	2190	-54.47	20230526	688	44.91	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
118	20231208	120606	51	100.00	KOSDAQ		화학	N	N	N	N		N	987	-10	5	-1.00	12853116	12954	97.25	1000	1005	981	1296	698	997	992.21	0.22	0	-1124	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	605	-3.17	8.81	12	0.02	-311.00	112.00	2190	20230526	-54.93	688	20230221	43.46	2190	-54.93	20230526	688	43.46	20230221	2190	-54.93	20230526	688	43.46	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
119	20231208	110604	51	100.00	KOSDAQ		화학	N	N	N	N		N	994	-3	5	-0.30	9464994	9545	71.66	1000	1000	984	1296	698	997	991.62	0.22	0	-876	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	609	-3.20	8.88	12	0.02	-311.00	112.00	2190	20230526	-54.61	688	20230221	44.48	2190	-54.61	20230526	688	44.48	20230221	2190	-54.61	20230526	688	44.48	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
120	20231208	100612	51	100.00	KOSDAQ		화학	N	N	N	N		N	995	-2	5	-0.20	8185077	8261	62.02	1000	1000	984	1296	698	997	990.81	0.22	0	-730	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	609	-3.20	8.88	12	0.01	-311.00	112.00	2190	20230526	-54.57	688	20230221	44.62	2190	-54.57	20230526	688	44.62	20230221	2190	-54.57	20230526	688	44.62	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
121	20231208	090603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1000	3	2	0.30	429997	430	3.23	1000	1000	997	1296	698	997	999.99	0.22	0	-1	1013	1004	988	979	963	1009	984	122	299	200	0	1	1	61247181	612	-3.22	8.93	12	0.00	-311.00	112.00	2190	20230526	-54.34	688	20230221	45.35	2190	-54.34	20230526	688	45.35	20230221	2190	-54.34	20230526	688	45.35	20230221	0.00	N	083660	200	122 억		131838	N	N	0	N	00	N
122	20231207	160606	51	100.00	KOSDAQ		화학	N	N	N	N		N	997	7	2	0.71	13100294	13320	82.55	990	997	972	1287	693	990	983.51	0.22	0	-3073	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	611	-3.21	8.90	12	0.02	-311.00	112.00	2190	20230526	-54.47	688	20230221	44.91	2190	-54.47	20230526	688	44.91	20230221	2190	-54.47	20230526	688	44.91	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
123	20231207	150607	51	100.00	KOSDAQ		화학	N	N	N	N		N	989	-1	5	-0.10	12830681	13048	80.86	990	996	972	1287	693	990	983.34	0.22	0	-3053	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	606	-3.18	8.83	12	0.02	-311.00	112.00	2190	20230526	-54.84	688	20230221	43.75	2190	-54.84	20230526	688	43.75	20230221	2190	-54.84	20230526	688	43.75	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
124	20231207	140602	51	100.00	KOSDAQ		화학	N	N	N	N		N	990	0	3	0.00	7273253	7390	45.80	990	996	972	1287	693	990	984.20	0.22	0	-2645	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	606	-3.18	8.84	12	0.01	-311.00	112.00	2190	20230526	-54.79	688	20230221	43.90	2190	-54.79	20230526	688	43.90	20230221	2190	-54.79	20230526	688	43.90	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
125	20231207	130603	51	100.00	KOSDAQ		화학	N	N	N	N		N	990	0	3	0.00	4955881	5044	31.26	990	996	972	1287	693	990	982.53	0.22	0	-1485	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	606	-3.18	8.84	12	0.01	-311.00	112.00	2190	20230526	-54.79	688	20230221	43.90	2190	-54.79	20230526	688	43.90	20230221	2190	-54.79	20230526	688	43.90	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
126	20231207	120605	51	100.00	KOSDAQ		화학	N	N	N	N		N	980	-10	5	-1.01	4573378	4654	28.84	990	996	972	1287	693	990	982.68	0.22	0	-1441	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	600	-3.15	8.75	12	0.01	-311.00	112.00	2190	20230526	-55.25	688	20230221	42.44	2190	-55.25	20230526	688	42.44	20230221	2190	-55.25	20230526	688	42.44	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
127	20231207	110602	51	100.00	KOSDAQ		화학	N	N	N	N		N	980	-10	5	-1.01	4091456	4164	25.81	990	996	972	1287	693	990	982.58	0.22	0	-1127	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	600	-3.15	8.75	12	0.01	-311.00	112.00	2190	20230526	-55.25	688	20230221	42.44	2190	-55.25	20230526	688	42.44	20230221	2190	-55.25	20230526	688	42.44	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
128	20231207	100600	51	100.00	KOSDAQ		화학	N	N	N	N		N	979	-11	5	-1.11	1915383	1937	12.00	990	996	972	1287	693	990	988.84	0.22	0	-520	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	600	-3.15	8.74	12	0.00	-311.00	112.00	2190	20230526	-55.30	688	20230221	42.30	2190	-55.30	20230526	688	42.30	20230221	2190	-55.30	20230526	688	42.30	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
129	20231207	090606	51	100.00	KOSDAQ		화학	N	N	N	N		N	989	-1	5	-0.10	2964	3	0.02	990	990	985	1287	693	990	988.00	0.22	0	-3	1032	1011	989	968	946	1000	957	122	297	200	0	1	1	61247181	606	-3.18	8.83	12	0.00	-311.00	112.00	2190	20230526	-54.84	688	20230221	43.75	2190	-54.84	20230526	688	43.75	20230221	2190	-54.84	20230526	688	43.75	20230221	0.00	N	083660	200	122 억		134902	N	N	0	N	00	N
130	20231206	160556	51	100.00	KOSDAQ		화학	N	N	N	N		N	990	-7	5	-0.70	15812757	16136	55.31	1010	1010	967	1296	698	997	979.97	0.22	0	-2573	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	606	-3.18	8.84	12	0.03	-311.00	112.00	2190	20230526	-54.79	688	20230221	43.90	2190	-54.79	20230526	688	43.90	20230221	2190	-54.79	20230526	688	43.90	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
131	20231206	150605	51	100.00	KOSDAQ		화학	N	N	N	N		N	992	-5	5	-0.50	13739274	14028	48.08	1010	1010	967	1296	698	997	979.42	0.22	0	-2801	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	608	-3.19	8.86	12	0.02	-311.00	112.00	2190	20230526	-54.70	688	20230221	44.19	2190	-54.70	20230526	688	44.19	20230221	2190	-54.70	20230526	688	44.19	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
132	20231206	140604	51	100.00	KOSDAQ		화학	N	N	N	N		N	992	-5	5	-0.50	13626829	13914	47.69	1010	1010	967	1296	698	997	979.36	0.22	0	-2895	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	608	-3.19	8.86	12	0.02	-311.00	112.00	2190	20230526	-54.70	688	20230221	44.19	2190	-54.70	20230526	688	44.19	20230221	2190	-54.70	20230526	688	44.19	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
133	20231206	130558	51	100.00	KOSDAQ		화학	N	N	N	N		N	991	-6	5	-0.60	9300984	9481	32.50	1010	1010	967	1296	698	997	981.01	0.22	0	-3109	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	607	-3.19	8.85	12	0.02	-311.00	112.00	2190	20230526	-54.75	688	20230221	44.04	2190	-54.75	20230526	688	44.04	20230221	2190	-54.75	20230526	688	44.04	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
134	20231206	120555	51	100.00	KOSDAQ		화학	N	N	N	N		N	990	-7	5	-0.70	9297022	9477	32.48	1010	1010	967	1296	698	997	981.01	0.22	0	-3107	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	606	-3.18	8.84	12	0.02	-311.00	112.00	2190	20230526	-54.79	688	20230221	43.90	2190	-54.79	20230526	688	43.90	20230221	2190	-54.79	20230526	688	43.90	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
135	20231206	110606	51	100.00	KOSDAQ		화학	N	N	N	N		N	992	-5	5	-0.50	4293232	4339	14.87	1010	1010	967	1296	698	997	989.45	0.22	0	-3187	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	608	-3.19	8.86	12	0.01	-311.00	112.00	2190	20230526	-54.70	688	20230221	44.19	2190	-54.70	20230526	688	44.19	20230221	2190	-54.70	20230526	688	44.19	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
136	20231206	100602	51	100.00	KOSDAQ		화학	N	N	N	N		N	996	-1	5	-0.10	174338	177	0.61	1010	1010	967	1296	698	997	984.96	0.22	0	-8	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	610	-3.20	8.89	12	0.00	-311.00	112.00	2190	20230526	-54.52	688	20230221	44.77	2190	-54.52	20230526	688	44.77	20230221	2190	-54.52	20230526	688	44.77	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
137	20231206	090600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1000	3	2	0.30	117389	120	0.41	1010	1010	967	1296	698	997	978.24	0.22	0	-5	1045	1021	992	968	939	1033	980	122	299	200	0	1	1	61247181	612	-3.22	8.93	12	0.00	-311.00	112.00	2190	20230526	-54.34	688	20230221	45.35	2190	-54.34	20230526	688	45.35	20230221	2190	-54.34	20230526	688	45.35	20230221	0.00	N	083660	200	122 억		137475	N	N	0	N	00	N
138	20231205	160604	51	100.00	KOSDAQ		화학	N	N	N	N		N	997	6	2	0.61	28608654	29176	104.01	992	1016	963	1288	694	991	980.55	0.23	0	-4584	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	611	-3.21	8.90	12	0.05	-311.00	112.00	2190	20230526	-54.47	688	20230221	44.91	2190	-54.47	20230526	688	44.91	20230221	2190	-54.47	20230526	688	44.91	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
139	20231205	150601	51	100.00	KOSDAQ		화학	N	N	N	N		N	999	8	2	0.81	26929997	27478	97.96	992	1016	963	1288	694	991	980.06	0.23	0	-4775	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	612	-3.21	8.92	12	0.04	-311.00	112.00	2190	20230526	-54.38	688	20230221	45.20	2190	-54.38	20230526	688	45.20	20230221	2190	-54.38	20230526	688	45.20	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
140	20231205	140602	51	100.00	KOSDAQ		화학	N	N	N	N		N	997	6	2	0.61	21263942	21782	77.65	992	1016	963	1288	694	991	976.22	0.23	0	-4100	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	611	-3.21	8.90	12	0.04	-311.00	112.00	2190	20230526	-54.47	688	20230221	44.91	2190	-54.47	20230526	688	44.91	20230221	2190	-54.47	20230526	688	44.91	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
141	20231205	130559	51	100.00	KOSDAQ		화학	N	N	N	N		N	991	0	3	0.00	19470746	19981	71.23	992	1016	963	1288	694	991	974.46	0.23	0	-3579	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	607	-3.19	8.85	12	0.03	-311.00	112.00	2190	20230526	-54.75	688	20230221	44.04	2190	-54.75	20230526	688	44.04	20230221	2190	-54.75	20230526	688	44.04	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
142	20231205	120556	51	100.00	KOSDAQ		화학	N	N	N	N		N	990	-1	5	-0.10	19421240	19931	71.05	992	1016	963	1288	694	991	974.42	0.23	0	-3577	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	606	-3.18	8.84	12	0.03	-311.00	112.00	2190	20230526	-54.79	688	20230221	43.90	2190	-54.79	20230526	688	43.90	20230221	2190	-54.79	20230526	688	43.90	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
143	20231205	110556	51	100.00	KOSDAQ		화학	N	N	N	N		N	989	-2	5	-0.20	17161424	17647	62.91	992	1016	963	1288	694	991	972.48	0.23	0	-3761	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	606	-3.18	8.83	12	0.03	-311.00	112.00	2190	20230526	-54.84	688	20230221	43.75	2190	-54.84	20230526	688	43.75	20230221	2190	-54.84	20230526	688	43.75	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
144	20231205	100557	51	100.00	KOSDAQ		화학	N	N	N	N		N	974	-17	5	-1.72	16154512	16626	59.27	992	1016	963	1288	694	991	971.64	0.23	0	-2858	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	597	-3.13	8.70	12	0.03	-311.00	112.00	2190	20230526	-55.53	688	20230221	41.57	2190	-55.53	20230526	688	41.57	20230221	2190	-55.53	20230526	688	41.57	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
145	20231205	090556	51	100.00	KOSDAQ		화학	N	N	N	N		N	995	4	2	0.40	249969	252	0.90	992	1016	991	1288	694	991	991.94	0.23	0	-252	1037	1013	989	965	941	1026	978	122	297	200	0	1	1	61247181	609	-3.20	8.88	12	0.00	-311.00	112.00	2190	20230526	-54.57	688	20230221	44.62	2190	-54.57	20230526	688	44.62	20230221	2190	-54.57	20230526	688	44.62	20230221	0.00	N	083660	200	122 억		142002	N	N	0	N	00	N
146	20231204	160555	51	100.00	KOSDAQ		화학	N	N	N	N		N	991	-4	5	-0.40	27009476	27230	39.49	965	1013	965	1293	697	995	991.90	0.24	0	-4709	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	607	-3.19	8.85	12	0.04	-311.00	112.00	2190	20230526	-54.75	688	20230221	44.04	2190	-54.75	20230526	688	44.04	20230221	2190	-54.75	20230526	688	44.04	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
147	20231204	150557	51	100.00	KOSDAQ		화학	N	N	N	N		N	994	-1	5	-0.10	26554427	26771	38.82	965	1013	965	1293	697	995	991.91	0.24	0	-4653	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	609	-3.20	8.88	12	0.04	-311.00	112.00	2190	20230526	-54.61	688	20230221	44.48	2190	-54.61	20230526	688	44.48	20230221	2190	-54.61	20230526	688	44.48	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
148	20231204	140554	51	100.00	KOSDAQ		화학	N	N	N	N		N	996	1	2	0.10	21761523	21949	31.83	965	1013	965	1293	697	995	991.46	0.24	0	-4754	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	610	-3.20	8.89	12	0.04	-311.00	112.00	2190	20230526	-54.52	688	20230221	44.77	2190	-54.52	20230526	688	44.77	20230221	2190	-54.52	20230526	688	44.77	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
149	20231204	130552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1000	5	2	0.50	20809770	20995	30.45	965	1013	965	1293	697	995	991.18	0.24	0	-4710	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	612	-3.22	8.93	12	0.03	-311.00	112.00	2190	20230526	-54.34	688	20230221	45.35	2190	-54.34	20230526	688	45.35	20230221	2190	-54.34	20230526	688	45.35	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
150	20231204	120551	51	100.00	KOSDAQ		화학	N	N	N	N		N	996	1	2	0.10	19842489	20024	29.04	965	1013	965	1293	697	995	990.94	0.24	0	-4677	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	610	-3.20	8.89	12	0.03	-311.00	112.00	2190	20230526	-54.52	688	20230221	44.77	2190	-54.52	20230526	688	44.77	20230221	2190	-54.52	20230526	688	44.77	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
151	20231204	110554	51	100.00	KOSDAQ		화학	N	N	N	N		N	981	-14	5	-1.41	11696438	11797	17.11	965	1013	965	1293	697	995	991.48	0.24	0	-3892	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	601	-3.15	8.76	12	0.02	-311.00	112.00	2190	20230526	-55.21	688	20230221	42.59	2190	-55.21	20230526	688	42.59	20230221	2190	-55.21	20230526	688	42.59	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
152	20231204	100553	51	100.00	KOSDAQ		화학	N	N	N	N		N	996	1	2	0.10	6278969	6316	9.16	965	1013	965	1293	697	995	994.14	0.24	0	-1081	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	610	-3.20	8.89	12	0.01	-311.00	112.00	2190	20230526	-54.52	688	20230221	44.77	2190	-54.52	20230526	688	44.77	20230221	2190	-54.52	20230526	688	44.77	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
153	20231204	090553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1006	11	2	1.11	447969	464	0.67	965	1008	965	1293	697	995	965.45	0.24	0	-5	1080	1037	1014	971	948	1026	960	122	298	200	0	1	1	61247181	616	-3.23	8.98	12	0.00	-311.00	112.00	2190	20230526	-54.06	688	20230221	46.22	2190	-54.06	20230526	688	46.22	20230221	2190	-54.06	20230526	688	46.22	20230221	0.00	N	083660	200	122 억		146711	N	N	0	N	00	N
154	20231201	160554	51	100.00	KOSDAQ		화학	N	N	N	N		N	995	-27	5	-2.64	69448739	68960	88.01	1022	1057	991	1328	716	1022	1007.09	0.26	0	-12010	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	609	-3.20	8.88	12	0.11	-311.00	112.00	2190	20230526	-54.57	688	20230221	44.62	2190	-54.57	20230526	688	44.62	20230221	2190	-54.57	20230526	688	44.62	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N
155	20231201	150552	51	100.00	KOSDAQ		화학	N	N	N	N		N	996	-26	5	-2.54	60598218	60138	76.75	1022	1057	991	1328	716	1022	1007.65	0.26	0	-11455	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	610	-3.20	8.89	12	0.10	-311.00	112.00	2190	20230526	-54.52	688	20230221	44.77	2190	-54.52	20230526	688	44.77	20230221	2190	-54.52	20230526	688	44.77	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N
156	20231201	140552	51	100.00	KOSDAQ		화학	N	N	N	N		N	997	-25	5	-2.45	51219291	50740	64.76	1022	1057	993	1328	716	1022	1009.45	0.26	0	-7485	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	611	-3.21	8.90	12	0.08	-311.00	112.00	2190	20230526	-54.47	688	20230221	44.91	2190	-54.47	20230526	688	44.91	20230221	2190	-54.47	20230526	688	44.91	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N
157	20231201	130552	51	100.00	KOSDAQ		화학	N	N	N	N		N	998	-24	5	-2.35	50197910	49724	63.46	1022	1057	993	1328	716	1022	1009.53	0.26	0	-6755	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	611	-3.21	8.91	12	0.08	-311.00	112.00	2190	20230526	-54.43	688	20230221	45.06	2190	-54.43	20230526	688	45.06	20230221	2190	-54.43	20230526	688	45.06	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N
158	20231201	120557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-9	5	-0.88	38496082	38024	48.53	1022	1057	993	1328	716	1022	1012.42	0.26	0	-3828	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	620	-3.26	9.04	12	0.06	-311.00	112.00	2190	20230526	-53.74	688	20230221	47.24	2190	-53.74	20230526	688	47.24	20230221	2190	-53.74	20230526	688	47.24	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N
159	20231201	110553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-4	5	-0.39	24876113	24642	31.45	1022	1057	993	1328	716	1022	1009.50	0.26	0	-2954	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	623	-3.27	9.09	12	0.04	-311.00	112.00	2190	20230526	-53.52	688	20230221	47.97	2190	-53.52	20230526	688	47.97	20230221	2190	-53.52	20230526	688	47.97	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N
160	20231201	100557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-13	5	-1.27	4779013	4754	6.07	1022	1057	993	1328	716	1022	1005.26	0.26	0	-3328	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	618	-3.24	9.01	12	0.01	-311.00	112.00	2190	20230526	-53.93	688	20230221	46.66	2190	-53.93	20230526	688	46.66	20230221	2190	-53.93	20230526	688	46.66	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N
161	20231201	090550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1057	35	2	3.42	20721	20	0.03	1022	1057	1022	1328	716	1022	1036.05	0.26	0	0	1049	1035	1012	998	975	1042	1005	122	306	200	0	1	1	61247181	647	-3.40	9.44	12	0.00	-311.00	112.00	2190	20230526	-51.74	688	20230221	53.63	2190	-51.74	20230526	688	53.63	20230221	2190	-51.74	20230526	688	53.63	20230221	0.00	N	083660	200	122 억		158721	N	N	0	N	00	N