KissMeData/439090/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	161419	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
3	20231229	151406	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
4	20231229	141404	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
5	20231229	131405	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
6	20231229	121409	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
7	20231229	111304	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
8	20231229	101318	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
9	20231229	091316	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15710776250	714196	150.36	21300	23150	20800	27450	14850	21150	21994.25	0.36	58418	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.36	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		58418	N	N	0	N	00	N
10	20231228	161303	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1350	2	6.38	15595475650	709042	149.27	21300	23150	20800	27450	14850	21150	21994.25	0.00	0	111972	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3685	18.37	6.18	12	4.33	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
11	20231228	151314	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	1400	2	6.62	14887312950	677670	142.67	21300	23150	20800	27450	14850	21150	21968.67	0.00	0	104763	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3693	18.41	6.19	12	4.14	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	53000	-57.45	20230609	19990	12.81	20231208	53000	-57.45	20230609	19990	12.81	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
12	20231228	141308	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	1300	2	6.15	13634029200	621739	130.89	21300	23150	20800	27450	14850	21150	21929.16	0.00	0	88828	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3677	18.33	6.16	12	3.80	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	53000	-57.64	20230609	19990	12.31	20231208	53000	-57.64	20230609	19990	12.31	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
13	20231228	131318	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	1600	2	7.57	10643993150	488599	102.86	21300	23150	20800	27450	14850	21150	21785.03	0.00	0	76818	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3726	18.57	6.25	12	2.98	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	53000	-57.08	20230609	19990	13.81	20231208	53000	-57.08	20230609	19990	13.81	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
14	20231228	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	450	2	2.13	5486148550	258198	54.36	21300	21700	20800	27450	14850	21150	21247.92	0.00	0	51883	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3538	17.63	5.93	12	1.58	1225.00	3642.00	53000	20230609	-59.25	19990	20231208	8.05	53000	-59.25	20230609	19990	8.05	20231208	53000	-59.25	20230609	19990	8.05	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
15	20231228	111311	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	250	2	1.18	4615452000	217596	45.81	21300	21500	20800	27450	14850	21150	21211.17	0.00	0	47477	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3505	17.47	5.88	12	1.33	1225.00	3642.00	53000	20230609	-59.62	19990	20231208	7.05	53000	-59.62	20230609	19990	7.05	20231208	53000	-59.62	20230609	19990	7.05	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
16	20231228	101305	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	50	2	0.24	3300485200	155915	32.82	21300	21450	20800	27450	14850	21150	21168.52	0.00	0	15263	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3472	17.31	5.82	12	0.95	1225.00	3642.00	53000	20230609	-60.00	19990	20231208	6.05	53000	-60.00	20230609	19990	6.05	20231208	53000	-60.00	20230609	19990	6.05	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
17	20231228	091323	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-250	5	-1.18	1425833350	67393	14.19	21300	21400	20850	27450	14850	21150	21157.02	0.00	0	-14040	23750	22450	21700	20400	19650	22075	20025	16	6300	100	14800	50	1	16378260	3423	17.06	5.74	12	0.41	1225.00	3642.00	53000	20230609	-60.57	19990	20231208	4.55	53000	-60.57	20230609	19990	4.55	20231208	53000	-60.57	20230609	19990	4.55	20231208	2.78	N	439090	100	16 억		0	N	N	0	N	00	N
18	20231227	161250	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-1250	5	-5.58	10196063300	469384	177.48	22550	23000	20950	29100	15700	22400	21723.60	0.00	0	26959	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3464	17.27	5.81	12	2.87	1225.00	3642.00	53000	20230609	-60.09	19990	20231208	5.80	53000	-60.09	20230609	19990	5.80	20231208	53000	-60.09	20230609	19990	5.80	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
19	20231227	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-1350	5	-6.03	9400532650	431602	163.20	22550	23000	20950	29100	15700	22400	21780.39	0.00	0	19308	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3448	17.18	5.78	12	2.64	1225.00	3642.00	53000	20230609	-60.28	19990	20231208	5.30	53000	-60.28	20230609	19990	5.30	20231208	53000	-60.28	20230609	19990	5.30	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
20	20231227	141301	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-850	5	-3.79	5910036550	266590	100.80	22550	23000	21500	29100	15700	22400	22168.91	0.00	0	11675	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3530	17.59	5.92	12	1.63	1225.00	3642.00	53000	20230609	-59.34	19990	20231208	7.80	53000	-59.34	20230609	19990	7.80	20231208	53000	-59.34	20230609	19990	7.80	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
21	20231227	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-150	5	-0.67	3911330300	174834	66.11	22550	23000	21700	29100	15700	22400	22371.66	0.00	0	1606	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3644	18.16	6.11	12	1.07	1225.00	3642.00	53000	20230609	-58.02	19990	20231208	11.31	53000	-58.02	20230609	19990	11.31	20231208	53000	-58.02	20230609	19990	11.31	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
22	20231227	121253	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-300	5	-1.34	3600681450	160890	60.84	22550	23000	21700	29100	15700	22400	22379.76	0.00	0	4683	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3620	18.04	6.07	12	0.98	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	53000	-58.30	20230609	19990	10.56	20231208	53000	-58.30	20230609	19990	10.56	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
23	20231227	111305	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-450	5	-2.01	3389627100	151305	57.21	22550	23000	21700	29100	15700	22400	22402.61	0.00	0	5251	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3595	17.92	6.03	12	0.92	1225.00	3642.00	53000	20230609	-58.58	19990	20231208	9.80	53000	-58.58	20230609	19990	9.80	20231208	53000	-58.58	20230609	19990	9.80	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
24	20231227	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-300	5	-1.34	2793109200	124129	46.94	22550	23000	21700	29100	15700	22400	22501.76	0.00	0	2788	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3620	18.04	6.07	12	0.76	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	53000	-58.30	20230609	19990	10.56	20231208	53000	-58.30	20230609	19990	10.56	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
25	20231227	091306	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	250	2	1.12	335158200	14838	5.61	22550	22750	22500	29100	15700	22400	22589.36	0.00	0	558	23533	22966	22633	22066	21733	22850	21950	16	6700	100	15680	50	1	16378260	3710	18.49	6.22	12	0.09	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	53000	-57.26	20230609	19990	13.31	20231208	53000	-57.26	20230609	19990	13.31	20231208	2.70	N	439090	100	16 억		0	N	N	0	N	00	N
26	20231226	161304	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-100	5	-0.44	5930580650	260540	55.74	22400	23200	22300	29250	15750	22500	22764.45	0.00	0	-14436	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3669	18.29	6.15	12	1.59	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	53000	-57.74	20230609	19990	12.06	20231208	53000	-57.74	20230609	19990	12.06	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
27	20231226	151303	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-100	5	-0.44	5695424550	250048	53.49	22400	23200	22300	29250	15750	22500	22777.99	0.00	0	-14573	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3669	18.29	6.15	12	1.53	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	53000	-57.74	20230609	19990	12.06	20231208	53000	-57.74	20230609	19990	12.06	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
28	20231226	141307	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	50	2	0.22	5221837150	228988	48.99	22400	23200	22300	29250	15750	22500	22804.78	0.00	0	-14150	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3693	18.41	6.19	12	1.40	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	53000	-57.45	20230609	19990	12.81	20231208	53000	-57.45	20230609	19990	12.81	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
29	20231226	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	150	2	0.67	4665507950	204297	43.71	22400	23200	22300	29250	15750	22500	22837.88	0.00	0	-12884	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3710	18.49	6.22	12	1.25	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	53000	-57.26	20230609	19990	13.31	20231208	53000	-57.26	20230609	19990	13.31	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
30	20231226	121304	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	250	2	1.11	4384285850	191901	41.05	22400	23200	22300	29250	15750	22500	22847.69	0.00	0	-11597	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3726	18.57	6.25	12	1.17	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	53000	-57.08	20230609	19990	13.81	20231208	53000	-57.08	20230609	19990	13.81	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
31	20231226	111310	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	150	2	0.67	4124533000	180484	38.61	22400	23200	22300	29250	15750	22500	22853.80	0.00	0	-7426	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3710	18.49	6.22	12	1.10	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	53000	-57.26	20230609	19990	13.31	20231208	53000	-57.26	20230609	19990	13.31	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
32	20231226	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	400	2	1.78	1727172850	76135	16.29	22400	22950	22300	29250	15750	22500	22687.14	0.00	0	6916	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3751	18.69	6.29	12	0.46	1225.00	3642.00	53000	20230609	-56.79	19990	20231208	14.56	53000	-56.79	20230609	19990	14.56	20231208	53000	-56.79	20230609	19990	14.56	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
33	20231226	091303	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	100	2	0.44	547339250	24336	5.21	22400	22750	22300	29250	15750	22500	22490.70	0.00	0	2724	23866	23182	22816	22132	21766	23000	21950	16	6750	100	15750	50	1	16378260	3701	18.45	6.21	12	0.15	1225.00	3642.00	53000	20230609	-57.36	19990	20231208	13.06	53000	-57.36	20230609	19990	13.06	20231208	53000	-57.36	20230609	19990	13.06	20231208	2.52	N	439090	100	16 억		0	N	N	0	N	00	N
34	20231222	161244	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-300	5	-1.32	10502625650	457561	101.47	22600	23500	22450	29600	16000	22800	22954.59	0.00	0	-51543	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3685	18.37	6.18	12	2.79	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	53000	-57.55	20230609	19990	12.56	20231208	53000	-57.55	20230609	19990	12.56	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
35	20231222	151239	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-250	5	-1.10	9997623350	435117	96.49	22600	23500	22450	29600	16000	22800	22976.95	0.00	0	-53227	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3693	18.41	6.19	12	2.66	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	53000	-57.45	20230609	19990	12.81	20231208	53000	-57.45	20230609	19990	12.81	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
36	20231222	141240	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	0	3	0.00	9238976800	401702	89.08	22600	23500	22450	29600	16000	22800	22999.69	0.00	0	-53754	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3734	18.61	6.26	12	2.45	1225.00	3642.00	53000	20230609	-56.98	19990	20231208	14.06	53000	-56.98	20230609	19990	14.06	20231208	53000	-56.98	20230609	19990	14.06	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
37	20231222	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	50	2	0.22	8747420000	380146	84.30	22600	23500	22450	29600	16000	22800	23010.81	0.00	0	-51707	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3742	18.65	6.27	12	2.32	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	53000	-56.89	20230609	19990	14.31	20231208	53000	-56.89	20230609	19990	14.31	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
38	20231222	121239	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	50	2	0.22	8409617050	365357	81.02	22600	23500	22450	29600	16000	22800	23017.67	0.00	0	-49248	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3742	18.65	6.27	12	2.23	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	53000	-56.89	20230609	19990	14.31	20231208	53000	-56.89	20230609	19990	14.31	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
39	20231222	111237	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	150	2	0.66	7758493850	336876	74.71	22600	23500	22450	29600	16000	22800	23030.87	0.00	0	-47154	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3759	18.73	6.30	12	2.06	1225.00	3642.00	53000	20230609	-56.70	19990	20231208	14.81	53000	-56.70	20230609	19990	14.81	20231208	53000	-56.70	20230609	19990	14.81	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
40	20231222	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	200	2	0.88	5205798800	226236	50.17	22600	23500	22450	29600	16000	22800	23010.69	0.00	0	-36286	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3767	18.78	6.32	12	1.38	1225.00	3642.00	53000	20230609	-56.60	19990	20231208	15.06	53000	-56.60	20230609	19990	15.06	20231208	53000	-56.60	20230609	19990	15.06	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
41	20231222	091239	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-250	5	-1.10	659069950	28910	6.41	22600	23400	22550	29600	16000	22800	22797.28	0.00	0	-3982	23666	23232	22766	22332	21866	23450	22550	16	6800	100	15960	50	1	16378260	3693	18.41	6.19	12	0.18	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	53000	-57.45	20230609	19990	12.81	20231208	53000	-57.45	20230609	19990	12.81	20231208	1.96	N	439090	100	16 억		0	N	N	1	N	00	N
42	20231221	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-200	5	-0.87	10126813250	444958	13.32	22700	23200	22300	29900	16100	23000	22758.63	0.00	0	8758	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3734	18.61	6.26	12	2.72	1225.00	3642.00	53000	20230609	-56.98	19990	20231208	14.06	53000	-56.98	20230609	19990	14.06	20231208	53000	-56.98	20230609	19990	14.06	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
43	20231221	151234	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-300	5	-1.30	9760602600	428868	12.84	22700	23200	22300	29900	16100	23000	22758.81	0.00	0	9281	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3718	18.53	6.23	12	2.62	1225.00	3642.00	53000	20230609	-57.17	19990	20231208	13.56	53000	-57.17	20230609	19990	13.56	20231208	53000	-57.17	20230609	19990	13.56	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
44	20231221	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	0	3	0.00	8824805400	387882	11.61	22700	23200	22300	29900	16100	23000	22751.06	0.00	0	17610	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3767	18.78	6.32	12	2.37	1225.00	3642.00	53000	20230609	-56.60	19990	20231208	15.06	53000	-56.60	20230609	19990	15.06	20231208	53000	-56.60	20230609	19990	15.06	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
45	20231221	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-100	5	-0.43	8201356400	360692	10.80	22700	23200	22300	29900	16100	23000	22737.60	0.00	0	14884	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3751	18.69	6.29	12	2.20	1225.00	3642.00	53000	20230609	-56.79	19990	20231208	14.56	53000	-56.79	20230609	19990	14.56	20231208	53000	-56.79	20230609	19990	14.56	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
46	20231221	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	0	3	0.00	7841276850	344950	10.32	22700	23200	22300	29900	16100	23000	22731.38	0.00	0	16313	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3767	18.78	6.32	12	2.11	1225.00	3642.00	53000	20230609	-56.60	19990	20231208	15.06	53000	-56.60	20230609	19990	15.06	20231208	53000	-56.60	20230609	19990	15.06	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
47	20231221	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-50	5	-0.22	7249927800	319164	9.55	22700	23200	22300	29900	16100	23000	22715.08	0.00	0	12247	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3759	18.73	6.30	12	1.95	1225.00	3642.00	53000	20230609	-56.70	19990	20231208	14.81	53000	-56.70	20230609	19990	14.81	20231208	53000	-56.70	20230609	19990	14.81	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
48	20231221	101230	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-100	5	-0.43	5939286700	261705	7.83	22700	23200	22300	29900	16100	23000	22694.21	0.00	0	2448	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3751	18.69	6.29	12	1.60	1225.00	3642.00	53000	20230609	-56.79	19990	20231208	14.56	53000	-56.79	20230609	19990	14.56	20231208	53000	-56.79	20230609	19990	14.56	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
49	20231221	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-600	5	-2.61	1988929250	88106	2.64	22700	23000	22300	29900	16100	23000	22572.72	0.00	0	11808	26500	24750	22750	21000	19000	25625	21875	16	6900	100	16100	50	1	16378260	3669	18.29	6.15	12	0.54	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	53000	-57.74	20230609	19990	12.06	20231208	53000	-57.74	20230609	19990	12.06	20231208	1.94	N	439090	100	16 억		0	N	N	1	N	00	N
50	20231220	161235	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	2250	2	10.84	76897757900	3327860	1612.95	20750	24500	20750	26950	14550	20750	23107.43	0.17	0	-48578	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3767	18.78	6.32	12	20.32	1225.00	3642.00	53000	20230609	-56.60	19990	20231208	15.06	53000	-56.60	20230609	19990	15.06	20231208	53000	-56.60	20230609	19990	15.06	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
51	20231220	151333	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	2400	2	11.57	76094828950	3292971	1596.04	20750	24500	20750	26950	14550	20750	23108.27	0.17	0	-47263	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3792	18.90	6.36	12	20.11	1225.00	3642.00	53000	20230609	-56.32	19990	20231208	15.81	53000	-56.32	20230609	19990	15.81	20231208	53000	-56.32	20230609	19990	15.81	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
52	20231220	141359	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	2400	2	11.57	73851178100	3195927	1549.01	20750	24500	20750	26950	14550	20750	23107.91	0.17	0	-68592	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3792	18.90	6.36	12	19.51	1225.00	3642.00	53000	20230609	-56.32	19990	20231208	15.81	53000	-56.32	20230609	19990	15.81	20231208	53000	-56.32	20230609	19990	15.81	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
53	20231220	131345	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	2100	2	10.12	67776725800	2936665	1423.35	20750	24500	20750	26950	14550	20750	23079.49	0.17	0	-77172	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3742	18.65	6.27	12	17.93	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	53000	-56.89	20230609	19990	14.31	20231208	53000	-56.89	20230609	19990	14.31	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
54	20231220	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	2650	2	12.77	56912085700	2471964	1198.12	20750	24500	20750	26950	14550	20750	23023.03	0.17	0	-50330	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3833	19.10	6.43	12	15.09	1225.00	3642.00	53000	20230609	-55.85	19990	20231208	17.06	53000	-55.85	20230609	19990	17.06	20231208	53000	-55.85	20230609	19990	17.06	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
55	20231220	111232	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	2250	2	10.84	35558634000	1575214	763.48	20750	23700	20750	26950	14550	20750	22573.85	0.17	0	-66834	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3767	18.78	6.32	12	9.62	1225.00	3642.00	53000	20230609	-56.60	19990	20231208	15.06	53000	-56.60	20230609	19990	15.06	20231208	53000	-56.60	20230609	19990	15.06	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
56	20231220	101233	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	1100	2	5.30	9319794750	432334	209.54	20750	21950	20750	26950	14550	20750	21556.95	0.17	0	-37624	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3579	17.84	6.00	12	2.64	1225.00	3642.00	53000	20230609	-58.77	19990	20231208	9.30	53000	-58.77	20230609	19990	9.30	20231208	53000	-58.77	20230609	19990	9.30	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
57	20231220	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	750	2	3.61	2549638300	119814	58.07	20750	21550	20750	26950	14550	20750	21280.01	0.17	0	-27599	21350	21050	20750	20450	20150	21200	20600	16	6200	100	14520	50	1	16378260	3521	17.55	5.90	12	0.73	1225.00	3642.00	53000	20230609	-59.43	19990	20231208	7.55	53000	-59.43	20230609	19990	7.55	20231208	53000	-59.43	20230609	19990	7.55	20231208	1.87	N	439090	100	16 억		27832	N	N	1	N	00	N
58	20231219	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	200	2	0.97	4252061250	204491	115.29	20450	21050	20450	26700	14400	20550	20793.42	0.00	0	29856	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3398	16.94	5.70	12	1.25	1225.00	3642.00	53000	20230609	-60.85	19990	20231208	3.80	53000	-60.85	20230609	19990	3.80	20231208	53000	-60.85	20230609	19990	3.80	20231208	1.80	N	439090	100	16 억		0	N	N	1	N	00	N
59	20231219	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	100	2	0.49	4062496350	195322	110.12	20450	21050	20450	26700	14400	20550	20798.97	0.00	0	29235	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3382	16.86	5.67	12	1.19	1225.00	3642.00	53000	20230609	-61.04	19990	20231208	3.30	53000	-61.04	20230609	19990	3.30	20231208	53000	-61.04	20230609	19990	3.30	20231208	1.80	N	439090	100	16 억		0	N	N	3	N	00	N
60	20231219	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	150	2	0.73	3657196900	175684	99.05	20450	21050	20450	26700	14400	20550	20816.90	0.00	0	27354	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3390	16.90	5.68	12	1.07	1225.00	3642.00	53000	20230609	-60.94	19990	20231208	3.55	53000	-60.94	20230609	19990	3.55	20231208	53000	-60.94	20230609	19990	3.55	20231208	1.80	N	439090	100	16 억		0	N	N	3	N	00	N
61	20231219	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	250	2	1.22	3224549500	154833	87.29	20450	21050	20450	26700	14400	20550	20825.98	0.00	0	26196	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3407	16.98	5.71	12	0.95	1225.00	3642.00	53000	20230609	-60.75	19990	20231208	4.05	53000	-60.75	20230609	19990	4.05	20231208	53000	-60.75	20230609	19990	4.05	20231208	1.80	N	439090	100	16 억		0	N	N	3	N	00	N
62	20231219	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	350	2	1.70	2906213150	139576	78.69	20450	21050	20450	26700	14400	20550	20821.73	0.00	0	25538	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3423	17.06	5.74	12	0.85	1225.00	3642.00	53000	20230609	-60.57	19990	20231208	4.55	53000	-60.57	20230609	19990	4.55	20231208	53000	-60.57	20230609	19990	4.55	20231208	1.80	N	439090	100	16 억		0	N	N	3	N	00	N
63	20231219	111231	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	250	2	1.22	2095885400	100890	56.88	20450	21000	20450	26700	14400	20550	20773.97	0.00	0	5557	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3407	16.98	5.71	12	0.62	1225.00	3642.00	53000	20230609	-60.75	19990	20231208	4.05	53000	-60.75	20230609	19990	4.05	20231208	53000	-60.75	20230609	19990	4.05	20231208	1.80	N	439090	100	16 억		0	N	N	3	N	00	N
64	20231219	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	200	2	0.97	1566031350	75385	42.50	20450	21000	20450	26700	14400	20550	20773.78	0.00	0	7681	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3398	16.94	5.70	12	0.46	1225.00	3642.00	53000	20230609	-60.85	19990	20231208	3.80	53000	-60.85	20230609	19990	3.80	20231208	53000	-60.85	20230609	19990	3.80	20231208	1.80	N	439090	100	16 억		0	N	N	3	N	00	N
65	20231219	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	100	2	0.49	207999750	10114	5.70	20450	20650	20450	26700	14400	20550	20565.53	0.00	0	3496	20916	20732	20516	20332	20116	20825	20425	16	6150	100	14380	50	1	16378260	3382	16.86	5.67	12	0.06	1225.00	3642.00	53000	20230609	-61.04	19990	20231208	3.30	53000	-61.04	20230609	19990	3.30	20231208	53000	-61.04	20230609	19990	3.30	20231208	1.80	N	439090	100	16 억		0	N	N	3	N	00	N
66	20231218	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	150	2	0.74	3604321500	175555	100.27	20400	20700	20300	26500	14300	20400	20531.00	0.00	0	54386	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3366	16.78	5.64	12	1.07	1225.00	3642.00	53000	20230609	-61.23	19990	20231208	2.80	53000	-61.23	20230609	19990	2.80	20231208	53000	-61.23	20230609	19990	2.80	20231208	1.86	N	439090	100	16 억		0	N	N	3	N	00	N
67	20231218	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	100	2	0.49	3480228200	169513	96.82	20400	20700	20300	26500	14300	20400	20530.75	0.00	0	53984	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3358	16.73	5.63	12	1.03	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.86	N	439090	100	16 억		0	N	N	19	N	00	N
68	20231218	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	100	2	0.49	3130784650	152480	87.09	20400	20700	20300	26500	14300	20400	20532.43	0.00	0	50882	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3358	16.73	5.63	12	0.93	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.86	N	439090	100	16 억		0	N	N	19	N	00	N
69	20231218	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	200	2	0.98	2675109300	130337	74.44	20400	20700	20300	26500	14300	20400	20524.56	0.00	0	44599	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3374	16.82	5.66	12	0.80	1225.00	3642.00	53000	20230609	-61.13	19990	20231208	3.05	53000	-61.13	20230609	19990	3.05	20231208	53000	-61.13	20230609	19990	3.05	20231208	1.86	N	439090	100	16 억		0	N	N	19	N	00	N
70	20231218	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	100	2	0.49	2158118350	105235	60.10	20400	20700	20300	26500	14300	20400	20507.61	0.00	0	28429	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3358	16.73	5.63	12	0.64	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.86	N	439090	100	16 억		0	N	N	19	N	00	N
71	20231218	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	200	2	0.98	1806484750	88081	50.31	20400	20700	20300	26500	14300	20400	20509.36	0.00	0	27041	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3374	16.82	5.66	12	0.54	1225.00	3642.00	53000	20230609	-61.13	19990	20231208	3.05	53000	-61.13	20230609	19990	3.05	20231208	53000	-61.13	20230609	19990	3.05	20231208	1.86	N	439090	100	16 억		0	N	N	19	N	00	N
72	20231218	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	150	2	0.74	1278812500	62377	35.63	20400	20700	20300	26500	14300	20400	20501.35	0.00	0	18016	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3366	16.78	5.64	12	0.38	1225.00	3642.00	53000	20230609	-61.23	19990	20231208	2.80	53000	-61.23	20230609	19990	2.80	20231208	53000	-61.23	20230609	19990	2.80	20231208	1.86	N	439090	100	16 억		0	N	N	19	N	00	N
73	20231218	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	0	3	0.00	231475600	11360	6.49	20400	20500	20300	26500	14300	20400	20376.37	0.00	0	-2257	21000	20700	20500	20200	20000	20600	20100	16	6100	100	14280	50	1	16378260	3341	16.65	5.60	12	0.07	1225.00	3642.00	53000	20230609	-61.51	19990	20231208	2.05	53000	-61.51	20230609	19990	2.05	20231208	53000	-61.51	20230609	19990	2.05	20231208	1.86	N	439090	100	16 억		0	N	N	19	N	00	N
74	20231215	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-100	5	-0.49	3566226300	174030	88.33	20550	20800	20300	26650	14350	20500	20492.06	0.00	0	-10717	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3341	16.65	5.60	12	1.06	1225.00	3642.00	53000	20230609	-61.51	19990	20231208	2.05	53000	-61.51	20230609	19990	2.05	20231208	53000	-61.51	20230609	19990	2.05	20231208	1.82	N	439090	100	16 억		0	N	N	19	N	00	N
75	20231215	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-100	5	-0.49	3421341450	166930	84.73	20550	20800	20300	26650	14350	20500	20495.67	0.00	0	-10992	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3341	16.65	5.60	12	1.02	1225.00	3642.00	53000	20230609	-61.51	19990	20231208	2.05	53000	-61.51	20230609	19990	2.05	20231208	53000	-61.51	20230609	19990	2.05	20231208	1.82	N	439090	100	16 억		0	N	N	2	N	00	N
76	20231215	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-150	5	-0.73	3119451250	152111	77.21	20550	20800	20300	26650	14350	20500	20507.73	0.00	0	-7387	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3333	16.61	5.59	12	0.93	1225.00	3642.00	53000	20230609	-61.60	19990	20231208	1.80	53000	-61.60	20230609	19990	1.80	20231208	53000	-61.60	20230609	19990	1.80	20231208	1.82	N	439090	100	16 억		0	N	N	2	N	00	N
77	20231215	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	0	3	0.00	2341680050	113941	57.83	20550	20800	20400	26650	14350	20500	20551.69	0.00	0	12840	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3358	16.73	5.63	12	0.70	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.82	N	439090	100	16 억		0	N	N	2	N	00	N
78	20231215	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	0	3	0.00	1957409800	95182	48.31	20550	20800	20400	26650	14350	20500	20564.92	0.00	0	13823	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3358	16.73	5.63	12	0.58	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.82	N	439090	100	16 억		0	N	N	2	N	00	N
79	20231215	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	100	2	0.49	1530677300	74373	37.75	20550	20800	20400	26650	14350	20500	20581.09	0.00	0	10675	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3374	16.82	5.66	12	0.45	1225.00	3642.00	53000	20230609	-61.13	19990	20231208	3.05	53000	-61.13	20230609	19990	3.05	20231208	53000	-61.13	20230609	19990	3.05	20231208	1.82	N	439090	100	16 억		0	N	N	2	N	00	N
80	20231215	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	150	2	0.73	1093644700	53130	26.97	20550	20800	20400	26650	14350	20500	20584.32	0.00	0	8008	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3382	16.86	5.67	12	0.32	1225.00	3642.00	53000	20230609	-61.04	19990	20231208	3.30	53000	-61.04	20230609	19990	3.30	20231208	53000	-61.04	20230609	19990	3.30	20231208	1.82	N	439090	100	16 억		0	N	N	2	N	00	N
81	20231215	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	50	2	0.24	253473550	12344	6.27	20550	20600	20400	26650	14350	20500	20534.15	0.00	0	-3075	21233	20866	20583	20216	19933	20725	20075	16	6150	100	14350	50	1	16378260	3366	16.78	5.64	12	0.08	1225.00	3642.00	53000	20230609	-61.23	19990	20231208	2.80	53000	-61.23	20230609	19990	2.80	20231208	53000	-61.23	20230609	19990	2.80	20231208	1.82	N	439090	100	16 억		0	N	N	2	N	00	N
82	20231214	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	150	2	0.74	4011424850	195080	107.11	20550	20950	20300	26450	14250	20350	20563.49	0.00	0	30220	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3358	16.73	5.63	12	1.19	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
83	20231214	151251	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	100	2	0.49	3821559400	185792	102.01	20550	20950	20300	26450	14250	20350	20569.02	0.00	0	29650	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3349	16.69	5.62	12	1.13	1225.00	3642.00	53000	20230609	-61.42	19990	20231208	2.30	53000	-61.42	20230609	19990	2.30	20231208	53000	-61.42	20230609	19990	2.30	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
84	20231214	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	150	2	0.74	3424653000	166403	91.36	20550	20950	20300	26450	14250	20350	20580.48	0.00	0	28532	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3358	16.73	5.63	12	1.02	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
85	20231214	131248	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	150	2	0.74	2901719200	141005	77.42	20550	20950	20300	26450	14250	20350	20578.84	0.00	0	25342	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3358	16.73	5.63	12	0.86	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
86	20231214	121313	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	150	2	0.74	2449407000	118959	65.31	20550	20950	20300	26450	14250	20350	20590.35	0.00	0	16196	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3358	16.73	5.63	12	0.73	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
87	20231214	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	150	2	0.74	1891295850	91598	50.29	20550	20950	20400	26450	14250	20350	20647.79	0.00	0	11554	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3358	16.73	5.63	12	0.56	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
88	20231214	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	250	2	1.23	1563215000	75593	41.50	20550	20950	20400	26450	14250	20350	20679.36	0.00	0	11929	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3374	16.82	5.66	12	0.46	1225.00	3642.00	53000	20230609	-61.13	19990	20231208	3.05	53000	-61.13	20230609	19990	3.05	20231208	53000	-61.13	20230609	19990	3.05	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
89	20231214	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	200	2	0.98	259482000	12622	6.93	20550	20700	20400	26450	14250	20350	20557.91	0.00	0	2041	21050	20700	20500	20150	19950	20600	20050	16	6100	100	14240	50	1	16378260	3366	16.78	5.64	12	0.08	1225.00	3642.00	53000	20230609	-61.23	19990	20231208	2.80	53000	-61.23	20230609	19990	2.80	20231208	53000	-61.23	20230609	19990	2.80	20231208	1.81	N	439090	100	16 억		0	N	N	2	N	00	N
90	20231213	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-250	5	-1.21	3689113350	179578	67.98	20550	20850	20300	26750	14450	20600	20543.67	0.00	0	-5845	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3333	16.61	5.59	12	1.10	1225.00	3642.00	53000	20230609	-61.60	19990	20231208	1.80	53000	-61.60	20230609	19990	1.80	20231208	53000	-61.60	20230609	19990	1.80	20231208	1.70	N	439090	100	16 억		0	N	N	2	N	00	N
91	20231213	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-200	5	-0.97	3580090550	174222	65.95	20550	20850	20300	26750	14450	20600	20549.02	0.00	0	-6437	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3341	16.65	5.60	12	1.06	1225.00	3642.00	53000	20230609	-61.51	19990	20231208	2.05	53000	-61.51	20230609	19990	2.05	20231208	53000	-61.51	20230609	19990	2.05	20231208	1.70	N	439090	100	16 억		0	N	N	1	N	00	N
92	20231213	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-150	5	-0.73	3229842600	157017	59.44	20550	20850	20300	26750	14450	20600	20570.02	0.00	0	-6282	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3349	16.69	5.62	12	0.96	1225.00	3642.00	53000	20230609	-61.42	19990	20231208	2.30	53000	-61.42	20230609	19990	2.30	20231208	53000	-61.42	20230609	19990	2.30	20231208	1.70	N	439090	100	16 억		0	N	N	1	N	00	N
93	20231213	131233	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-150	5	-0.73	2894178300	140579	53.22	20550	20850	20300	26750	14450	20600	20587.56	0.00	0	-7691	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3349	16.69	5.62	12	0.86	1225.00	3642.00	53000	20230609	-61.42	19990	20231208	2.30	53000	-61.42	20230609	19990	2.30	20231208	53000	-61.42	20230609	19990	2.30	20231208	1.70	N	439090	100	16 억		0	N	N	1	N	00	N
94	20231213	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-100	5	-0.49	2739747050	133036	50.36	20550	20850	20300	26750	14450	20600	20594.03	0.00	0	-7338	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3358	16.73	5.63	12	0.81	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.70	N	439090	100	16 억		0	N	N	1	N	00	N
95	20231213	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-150	5	-0.73	2505432700	121576	46.02	20550	20850	20300	26750	14450	20600	20607.95	0.00	0	-7135	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3349	16.69	5.62	12	0.74	1225.00	3642.00	53000	20230609	-61.42	19990	20231208	2.30	53000	-61.42	20230609	19990	2.30	20231208	53000	-61.42	20230609	19990	2.30	20231208	1.70	N	439090	100	16 억		0	N	N	1	N	00	N
96	20231213	101241	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-200	5	-0.97	2344729900	113708	43.05	20550	20850	20300	26750	14450	20600	20620.62	0.00	0	-6792	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3341	16.65	5.60	12	0.69	1225.00	3642.00	53000	20230609	-61.51	19990	20231208	2.05	53000	-61.51	20230609	19990	2.05	20231208	53000	-61.51	20230609	19990	2.05	20231208	1.70	N	439090	100	16 억		0	N	N	1	N	00	N
97	20231213	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	150	2	0.73	582965750	28354	10.73	20550	20800	20350	26750	14450	20600	20560.26	0.00	0	-1103	21466	21032	20616	20182	19766	20825	19975	16	6150	100	14420	50	1	16378260	3398	16.94	5.70	12	0.17	1225.00	3642.00	53000	20230609	-60.85	19990	20231208	3.80	53000	-60.85	20230609	19990	3.80	20231208	53000	-60.85	20230609	19990	3.80	20231208	1.70	N	439090	100	16 억		0	N	N	1	N	00	N
98	20231212	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	0	3	0.00	5419553050	262247	45.55	20850	21050	20200	26750	14450	20600	20666.01	0.00	0	-13694	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3374	16.82	5.66	12	1.60	1225.00	3642.00	53000	20230609	-61.13	19990	20231208	3.05	53000	-61.13	20230609	19990	3.05	20231208	53000	-61.13	20230609	19990	3.05	20231208	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
99	20231212	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-50	5	-0.24	5132561550	248316	43.13	20850	21050	20200	26750	14450	20600	20669.48	0.00	0	-14758	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3366	16.78	5.64	12	1.52	1225.00	3642.00	53000	20230609	-61.23	19990	20231208	2.80	53000	-61.23	20230609	19990	2.80	20231208	53000	-61.23	20230609	19990	2.80	20231208	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
100	20231212	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-100	5	-0.49	4735211350	228969	39.77	20850	21050	20200	26750	14450	20600	20680.58	0.00	0	-14797	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3358	16.73	5.63	12	1.40	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
101	20231212	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-100	5	-0.49	4464810100	215753	37.48	20850	21050	20200	26750	14450	20600	20694.08	0.00	0	-15186	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3358	16.73	5.63	12	1.32	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
102	20231212	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-150	5	-0.73	4281398450	206790	35.92	20850	21050	20200	26750	14450	20600	20704.09	0.00	0	-15575	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3349	16.69	5.62	12	1.26	1225.00	3642.00	53000	20230609	-61.42	19990	20231208	2.30	53000	-61.42	20230609	19990	2.30	20231208	53000	-61.42	20230609	19990	2.30	20231208	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
103	20231212	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-200	5	-0.97	4042449900	195061	33.88	20850	21050	20200	26750	14450	20600	20724.03	0.00	0	-15523	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3341	16.65	5.60	12	1.19	1225.00	3642.00	53000	20230609	-61.51	19990	20231208	2.05	53000	-61.51	20230609	19990	2.05	20231208	53000	-61.51	20230609	19990	2.05	20231208	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
104	20231212	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-50	5	-0.24	3178698800	152696	26.52	20850	21050	20500	26750	14450	20600	20817.17	0.00	0	-19593	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3366	16.78	5.64	12	0.93	1225.00	3642.00	53000	20230609	-61.23	19990	20231208	2.80	53000	-61.23	20230609	19990	2.80	20231208	53000	-61.23	20230609	19990	2.80	20231208	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
105	20231212	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	200	2	0.97	404118000	19569	3.40	20850	20950	20500	26750	14450	20600	20650.93	0.00	0	-1142	22033	21316	20683	19966	19333	21675	20325	16	6150	100	14420	50	1	16378260	3407	16.98	5.71	12	0.12	1225.00	3642.00	53000	20230609	-60.75	19990	20231208	4.05	53000	-60.75	20230609	19990	4.05	20231208	53000	-60.75	20230609	19990	4.05	20231208	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
106	20231211	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	600	2	3.00	11816992150	572074	65.34	20150	21400	20050	26000	14000	20000	20656.49	0.00	0	14262	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3374	16.82	5.66	12	3.49	1225.00	3642.00	53000	20230609	-61.13	19990	20231208	3.05	53000	-61.13	20230609	19990	3.05	20231208	53000	-61.13	20230609	19990	3.05	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
107	20231211	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	500	2	2.50	11508463350	557070	63.63	20150	21400	20050	26000	14000	20000	20658.93	0.00	0	9110	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3358	16.73	5.63	12	3.40	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
108	20231211	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	500	2	2.50	10852629550	525085	59.98	20150	21400	20050	26000	14000	20000	20668.34	0.00	0	3031	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3358	16.73	5.63	12	3.21	1225.00	3642.00	53000	20230609	-61.32	19990	20231208	2.55	53000	-61.32	20230609	19990	2.55	20231208	53000	-61.32	20230609	19990	2.55	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
109	20231211	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	450	2	2.25	10147736450	490674	56.04	20150	21400	20050	26000	14000	20000	20681.23	0.00	0	-4532	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3349	16.69	5.62	12	3.00	1225.00	3642.00	53000	20230609	-61.42	19990	20231208	2.30	53000	-61.42	20230609	19990	2.30	20231208	53000	-61.42	20230609	19990	2.30	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
110	20231211	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	750	2	3.75	9244603900	446855	51.04	20150	21400	20050	26000	14000	20000	20688.17	0.00	0	-5877	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3398	16.94	5.70	12	2.73	1225.00	3642.00	53000	20230609	-60.85	19990	20231208	3.80	53000	-60.85	20230609	19990	3.80	20231208	53000	-60.85	20230609	19990	3.80	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
111	20231211	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	750	2	3.75	8185347650	395790	45.21	20150	21400	20050	26000	14000	20000	20681.05	0.00	0	-6232	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3398	16.94	5.70	12	2.42	1225.00	3642.00	53000	20230609	-60.85	19990	20231208	3.80	53000	-60.85	20230609	19990	3.80	20231208	53000	-60.85	20230609	19990	3.80	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
112	20231211	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	50	2	0.25	1994295100	98786	11.28	20150	20450	20050	26000	14000	20000	20188.05	0.00	0	-45	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3284	16.37	5.51	12	0.60	1225.00	3642.00	53000	20230609	-62.17	19990	20231208	0.30	53000	-62.17	20230609	19990	0.30	20231208	53000	-62.17	20230609	19990	0.30	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
113	20231211	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	100	2	0.50	1093325350	54058	6.17	20150	20450	20050	26000	14000	20000	20225.08	0.00	0	-8345	21206	20602	20296	19692	19386	20450	19540	16	6000	100	14000	50	1	16378260	3292	16.41	5.52	12	0.33	1225.00	3642.00	53000	20230609	-62.08	19990	20231208	0.55	53000	-62.08	20230609	19990	0.55	20231208	53000	-62.08	20230609	19990	0.55	20231208	1.37	N	439090	100	16 억		0	N	N	0	N	00	N
114	20231208	161123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20000	-1950	5	-8.88	14604209720	724463	1541.34	20600	20900	19990	28500	15400	21950	20158.89	0.00	0	13070	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3276	16.33	5.49	12	4.42	1225.00	3642.00	53000	20230609	-62.26	19990	20231208	0.05	53000	-62.26	20230609	19990	0.05	20231208	53000	-62.26	20230609	19990	0.05	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
115	20231208	151125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20000	-1950	5	-8.88	13882038180	688356	1464.52	20600	20900	19990	28500	15400	21950	20166.92	0.00	0	15065	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3276	16.33	5.49	12	4.20	1225.00	3642.00	53000	20230609	-62.26	19990	20231208	0.05	53000	-62.26	20230609	19990	0.05	20231208	53000	-62.26	20230609	19990	0.05	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
116	20231208	141125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20000	-1950	5	-8.88	12157395330	602176	1281.17	20600	20900	19990	28500	15400	21950	20189.07	0.00	0	13792	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3276	16.33	5.49	12	3.68	1225.00	3642.00	53000	20230609	-62.26	19990	20231208	0.05	53000	-62.26	20230609	19990	0.05	20231208	53000	-62.26	20230609	19990	0.05	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
117	20231208	131123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20050	-1900	5	-8.66	10636814990	526184	1119.49	20600	20900	19990	28500	15400	21950	20214.97	0.00	0	17999	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3284	16.37	5.51	12	3.21	1225.00	3642.00	53000	20230609	-62.17	19990	20231208	0.30	53000	-62.17	20230609	19990	0.30	20231208	53000	-62.17	20230609	19990	0.30	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
118	20231208	121120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20100	-1850	5	-8.43	9428159740	465869	991.17	20600	20900	19990	28500	15400	21950	20237.75	0.00	0	19629	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3292	16.41	5.52	12	2.84	1225.00	3642.00	53000	20230609	-62.08	19990	20231208	0.55	53000	-62.08	20230609	19990	0.55	20231208	53000	-62.08	20230609	19990	0.55	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
119	20231208	111114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20150	-1800	5	-8.20	8096884090	399649	850.28	20600	20900	19990	28500	15400	21950	20259.94	0.00	0	26862	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3300	16.45	5.53	12	2.44	1225.00	3642.00	53000	20230609	-61.98	19990	20231208	0.80	53000	-61.98	20230609	19990	0.80	20231208	53000	-61.98	20230609	19990	0.80	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
120	20231208	101124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20200	-1750	5	-7.97	6617635340	326316	694.26	20600	20900	19990	28500	15400	21950	20279.78	0.00	0	33083	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3308	16.49	5.55	12	1.99	1225.00	3642.00	53000	20230609	-61.89	19990	20231208	1.05	53000	-61.89	20230609	19990	1.05	20231208	53000	-61.89	20230609	19990	1.05	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
121	20231208	091113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20050	-1900	5	-8.66	3119682090	153943	327.52	20600	20900	19990	28500	15400	21950	20265.06	0.00	0	21317	22550	22250	22100	21800	21650	22175	21725	16	6550	100	15360	50	1	16378260	3284	16.37	5.51	12	0.94	1225.00	3642.00	53000	20230609	-62.17	19990	20231208	0.30	53000	-62.17	20230609	19990	0.30	20231208	53000	-62.17	20230609	19990	0.30	20231208	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
122	20231207	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-450	5	-2.01	1007004500	45627	112.98	22250	22400	21950	29100	15700	22400	22072.27	0.00	0	-8375	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3595	17.92	6.03	12	0.28	1225.00	3642.00	53000	20230609	-58.58	20050	20231024	9.48	53000	-58.58	20230609	20050	9.48	20231024	53000	-58.58	20230609	20050	9.48	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
123	20231207	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-400	5	-1.79	940509850	42599	105.48	22250	22400	21950	29100	15700	22400	22078.21	0.00	0	-8132	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3603	17.96	6.04	12	0.26	1225.00	3642.00	53000	20230609	-58.49	20050	20231024	9.73	53000	-58.49	20230609	20050	9.73	20231024	53000	-58.49	20230609	20050	9.73	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
124	20231207	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-350	5	-1.56	820696950	37154	92.00	22250	22400	21950	29100	15700	22400	22089.05	0.00	0	-8058	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3611	18.00	6.05	12	0.23	1225.00	3642.00	53000	20230609	-58.40	20050	20231024	9.98	53000	-58.40	20230609	20050	9.98	20231024	53000	-58.40	20230609	20050	9.98	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
125	20231207	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-400	5	-1.79	728692500	32996	81.71	22250	22400	21950	29100	15700	22400	22084.26	0.00	0	-6999	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3603	17.96	6.04	12	0.20	1225.00	3642.00	53000	20230609	-58.49	20050	20231024	9.73	53000	-58.49	20230609	20050	9.73	20231024	53000	-58.49	20230609	20050	9.73	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
126	20231207	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-350	5	-1.56	590330150	26704	66.13	22250	22400	21950	29100	15700	22400	22106.42	0.00	0	-8329	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3611	18.00	6.05	12	0.16	1225.00	3642.00	53000	20230609	-58.40	20050	20231024	9.98	53000	-58.40	20230609	20050	9.98	20231024	53000	-58.40	20230609	20050	9.98	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
127	20231207	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-350	5	-1.56	377783000	17055	42.23	22250	22400	22000	29100	15700	22400	22150.85	0.00	0	-3866	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3611	18.00	6.05	12	0.10	1225.00	3642.00	53000	20230609	-58.40	20050	20231024	9.98	53000	-58.40	20230609	20050	9.98	20231024	53000	-58.40	20230609	20050	9.98	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
128	20231207	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-200	5	-0.89	244919450	11042	27.34	22250	22400	22000	29100	15700	22400	22180.69	0.00	0	-1984	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3636	18.12	6.10	12	0.07	1225.00	3642.00	53000	20230609	-58.11	20050	20231024	10.72	53000	-58.11	20230609	20050	10.72	20231024	53000	-58.11	20230609	20050	10.72	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
129	20231207	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-300	5	-1.34	64963400	2928	7.25	22250	22300	22100	29100	15700	22400	22186.88	0.00	0	-883	23000	22700	22350	22050	21700	22850	22200	16	6700	100	15680	50	1	16378260	3620	18.04	6.07	12	0.02	1225.00	3642.00	53000	20230609	-58.30	20050	20231024	10.22	53000	-58.30	20230609	20050	10.22	20231024	53000	-58.30	20230609	20050	10.22	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
130	20231206	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	400	2	1.82	886940500	39703	49.39	22000	22650	22000	28600	15400	22000	22339.38	0.00	0	4319	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3669	18.29	6.15	12	0.24	1225.00	3642.00	53000	20230609	-57.74	20050	20231024	11.72	53000	-57.74	20230609	20050	11.72	20231024	53000	-57.74	20230609	20050	11.72	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
131	20231206	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	450	2	2.05	807027750	36139	44.96	22000	22650	22000	28600	15400	22000	22331.21	0.00	0	3752	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3677	18.33	6.16	12	0.22	1225.00	3642.00	53000	20230609	-57.64	20050	20231024	11.97	53000	-57.64	20230609	20050	11.97	20231024	53000	-57.64	20230609	20050	11.97	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
132	20231206	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	400	2	1.82	713736700	31975	39.78	22000	22650	22000	28600	15400	22000	22321.71	0.00	0	3313	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3669	18.29	6.15	12	0.20	1225.00	3642.00	53000	20230609	-57.74	20050	20231024	11.72	53000	-57.74	20230609	20050	11.72	20231024	53000	-57.74	20230609	20050	11.72	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
133	20231206	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	300	2	1.36	574806550	25757	32.04	22000	22650	22000	28600	15400	22000	22316.52	0.00	0	331	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3652	18.20	6.12	12	0.16	1225.00	3642.00	53000	20230609	-57.92	20050	20231024	11.22	53000	-57.92	20230609	20050	11.22	20231024	53000	-57.92	20230609	20050	11.22	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
134	20231206	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	350	2	1.59	518513050	23233	28.90	22000	22650	22000	28600	15400	22000	22317.96	0.00	0	311	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3661	18.24	6.14	12	0.14	1225.00	3642.00	53000	20230609	-57.83	20050	20231024	11.47	53000	-57.83	20230609	20050	11.47	20231024	53000	-57.83	20230609	20050	11.47	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
135	20231206	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	300	2	1.36	467567300	20950	26.06	22000	22650	22000	28600	15400	22000	22318.25	0.00	0	311	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3652	18.20	6.12	12	0.13	1225.00	3642.00	53000	20230609	-57.92	20050	20231024	11.22	53000	-57.92	20230609	20050	11.22	20231024	53000	-57.92	20230609	20050	11.22	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
136	20231206	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	400	2	1.82	385030150	17249	21.46	22000	22650	22000	28600	15400	22000	22321.88	0.00	0	311	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3669	18.29	6.15	12	0.11	1225.00	3642.00	53000	20230609	-57.74	20050	20231024	11.72	53000	-57.74	20230609	20050	11.72	20231024	53000	-57.74	20230609	20050	11.72	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
137	20231206	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	300	2	1.36	84050400	3787	4.71	22000	22400	22000	28600	15400	22000	22194.45	0.00	0	1083	23233	22616	22133	21516	21033	22375	21275	16	6600	100	15400	50	1	16378260	3652	18.20	6.12	12	0.02	1225.00	3642.00	53000	20230609	-57.92	20050	20231024	11.22	53000	-57.92	20230609	20050	11.22	20231024	53000	-57.92	20230609	20050	11.22	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
138	20231205	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-150	5	-0.68	1781314700	80140	53.37	22150	22750	21650	28750	15550	22150	22228.22	0.00	0	5279	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3603	17.96	6.04	12	0.49	1225.00	3642.00	53000	20230609	-58.49	20050	20231024	9.73	53000	-58.49	20230609	20050	9.73	20231024	53000	-58.49	20230609	20050	9.73	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
139	20231205	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-150	5	-0.68	1672629050	75211	50.08	22150	22750	21650	28750	15550	22150	22239.16	0.00	0	3920	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3603	17.96	6.04	12	0.46	1225.00	3642.00	53000	20230609	-58.49	20050	20231024	9.73	53000	-58.49	20230609	20050	9.73	20231024	53000	-58.49	20230609	20050	9.73	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
140	20231205	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	200	2	0.90	1476524050	66343	44.18	22150	22750	21650	28750	15550	22150	22255.93	0.00	0	3589	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3661	18.24	6.14	12	0.41	1225.00	3642.00	53000	20230609	-57.83	20050	20231024	11.47	53000	-57.83	20230609	20050	11.47	20231024	53000	-57.83	20230609	20050	11.47	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
141	20231205	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	350	2	1.58	1396157050	62744	41.78	22150	22750	21650	28750	15550	22150	22251.66	0.00	0	3650	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3685	18.37	6.18	12	0.38	1225.00	3642.00	53000	20230609	-57.55	20050	20231024	12.22	53000	-57.55	20230609	20050	12.22	20231024	53000	-57.55	20230609	20050	12.22	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
142	20231205	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	350	2	1.58	1271759900	57187	38.08	22150	22750	21650	28750	15550	22150	22238.63	0.00	0	3889	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3685	18.37	6.18	12	0.35	1225.00	3642.00	53000	20230609	-57.55	20050	20231024	12.22	53000	-57.55	20230609	20050	12.22	20231024	53000	-57.55	20230609	20050	12.22	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
143	20231205	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	450	2	2.03	991266300	44801	29.83	22150	22650	21650	28750	15550	22150	22125.98	0.00	0	4919	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3701	18.45	6.21	12	0.27	1225.00	3642.00	53000	20230609	-57.36	20050	20231024	12.72	53000	-57.36	20230609	20050	12.72	20231024	53000	-57.36	20230609	20050	12.72	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
144	20231205	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	100	2	0.45	691739500	31447	20.94	22150	22450	21650	28750	15550	22150	21996.96	0.00	0	4607	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3644	18.16	6.11	12	0.19	1225.00	3642.00	53000	20230609	-58.02	20050	20231024	10.97	53000	-58.02	20230609	20050	10.97	20231024	53000	-58.02	20230609	20050	10.97	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
145	20231205	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-450	5	-2.03	210424450	9647	6.42	22150	22250	21650	28750	15550	22150	21812.14	0.00	0	174	24316	23232	22566	21482	20816	22900	21150	16	6600	100	15500	50	1	16378260	3554	17.71	5.96	12	0.06	1225.00	3642.00	53000	20230609	-59.06	20050	20231024	8.23	53000	-59.06	20230609	20050	8.23	20231024	53000	-59.06	20230609	20050	8.23	20231024	1.37	N	439090	100	16 억		0	N	N	3	N	00	N
146	20231204	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-1450	5	-6.14	3334737300	148745	168.61	23600	23650	21900	30650	16550	23600	22419.86	0.00	0	2260	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3628	18.08	6.08	12	0.91	1225.00	3642.00	53000	20230609	-58.21	20050	20231024	10.47	53000	-58.21	20230609	20050	10.47	20231024	53000	-58.21	20230609	20050	10.47	20231024	1.39	N	439090	100	16 억		0	N	N	3	N	00	N
147	20231204	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-1350	5	-5.72	3198414850	142600	161.65	23600	23650	21900	30650	16550	23600	22429.28	0.00	0	3551	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3644	18.16	6.11	12	0.87	1225.00	3642.00	53000	20230609	-58.02	20050	20231024	10.97	53000	-58.02	20230609	20050	10.97	20231024	53000	-58.02	20230609	20050	10.97	20231024	1.39	N	439090	100	16 억		0	N	N	4	N	00	N
148	20231204	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-1450	5	-6.14	3008415750	134034	151.94	23600	23650	21900	30650	16550	23600	22445.17	0.00	0	3979	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3628	18.08	6.08	12	0.82	1225.00	3642.00	53000	20230609	-58.21	20050	20231024	10.47	53000	-58.21	20230609	20050	10.47	20231024	53000	-58.21	20230609	20050	10.47	20231024	1.39	N	439090	100	16 억		0	N	N	4	N	00	N
149	20231204	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-1350	5	-5.72	2709910350	120552	136.65	23600	23650	21900	30650	16550	23600	22479.18	0.00	0	6132	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3644	18.16	6.11	12	0.74	1225.00	3642.00	53000	20230609	-58.02	20050	20231024	10.97	53000	-58.02	20230609	20050	10.97	20231024	53000	-58.02	20230609	20050	10.97	20231024	1.39	N	439090	100	16 억		0	N	N	4	N	00	N
150	20231204	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-1300	5	-5.51	2540342750	112917	128.00	23600	23650	21900	30650	16550	23600	22497.43	0.00	0	6854	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3652	18.20	6.12	12	0.69	1225.00	3642.00	53000	20230609	-57.92	20050	20231024	11.22	53000	-57.92	20230609	20050	11.22	20231024	53000	-57.92	20230609	20050	11.22	20231024	1.39	N	439090	100	16 억		0	N	N	4	N	00	N
151	20231204	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-1500	5	-6.36	2284154550	101390	114.93	23600	23650	21900	30650	16550	23600	22528.40	0.00	0	8885	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3620	18.04	6.07	12	0.62	1225.00	3642.00	53000	20230609	-58.30	20050	20231024	10.22	53000	-58.30	20230609	20050	10.22	20231024	53000	-58.30	20230609	20050	10.22	20231024	1.39	N	439090	100	16 억		0	N	N	4	N	00	N
152	20231204	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-900	5	-3.81	952891850	41480	47.02	23600	23650	22550	30650	16550	23600	22972.32	0.00	0	2263	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3718	18.53	6.23	12	0.25	1225.00	3642.00	53000	20230609	-57.17	20050	20231024	13.22	53000	-57.17	20230609	20050	13.22	20231024	53000	-57.17	20230609	20050	13.22	20231024	1.39	N	439090	100	16 억		0	N	N	4	N	00	N
153	20231204	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-50	5	-0.21	141607900	6017	6.82	23600	23650	23450	30650	16550	23600	23534.64	0.00	0	-658	24733	24166	23783	23216	22833	23975	23025	16	7050	100	16520	50	1	16378260	3857	19.22	6.47	12	0.04	1225.00	3642.00	53000	20230609	-55.57	20050	20231024	17.46	53000	-55.57	20230609	20050	17.46	20231024	53000	-55.57	20230609	20050	17.46	20231024	1.39	N	439090	100	16 억		0	N	N	4	N	00	N
154	20231201	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-450	5	-1.87	2070215550	87161	88.46	24000	24350	23400	31250	16850	24050	23750.63	0.00	0	1204	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3865	19.27	6.48	12	0.53	1225.00	3642.00	53000	20230609	-55.47	20050	20231024	17.71	53000	-55.47	20230609	20050	17.71	20231024	53000	-55.47	20230609	20050	17.71	20231024	1.38	N	439090	100	16 억		0	N	N	4	N	00	N
155	20231201	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-450	5	-1.87	1972092700	83001	84.24	24000	24350	23400	31250	16850	24050	23758.63	0.00	0	1550	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3865	19.27	6.48	12	0.51	1225.00	3642.00	53000	20230609	-55.47	20050	20231024	17.71	53000	-55.47	20230609	20050	17.71	20231024	53000	-55.47	20230609	20050	17.71	20231024	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
156	20231201	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-450	5	-1.87	1865086450	78455	79.62	24000	24350	23400	31250	16850	24050	23771.44	0.00	0	1406	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3865	19.27	6.48	12	0.48	1225.00	3642.00	53000	20230609	-55.47	20050	20231024	17.71	53000	-55.47	20230609	20050	17.71	20231024	53000	-55.47	20230609	20050	17.71	20231024	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
157	20231201	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-500	5	-2.08	1795466850	75499	76.62	24000	24350	23400	31250	16850	24050	23780.08	0.00	0	1406	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3857	19.22	6.47	12	0.46	1225.00	3642.00	53000	20230609	-55.57	20050	20231024	17.46	53000	-55.57	20230609	20050	17.46	20231024	53000	-55.57	20230609	20050	17.46	20231024	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
158	20231201	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-450	5	-1.87	1660858700	69777	70.82	24000	24350	23400	31250	16850	24050	23801.13	0.00	0	1406	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3865	19.27	6.48	12	0.43	1225.00	3642.00	53000	20230609	-55.47	20050	20231024	17.71	53000	-55.47	20230609	20050	17.71	20231024	53000	-55.47	20230609	20050	17.71	20231024	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
159	20231201	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-400	5	-1.66	1498383400	62875	63.81	24000	24350	23400	31250	16850	24050	23829.92	0.00	0	1938	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3873	19.31	6.49	12	0.38	1225.00	3642.00	53000	20230609	-55.38	20050	20231024	17.96	53000	-55.38	20230609	20050	17.96	20231024	53000	-55.38	20230609	20050	17.96	20231024	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
160	20231201	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-100	5	-0.42	1207102750	50583	51.34	24000	24350	23400	31250	16850	24050	23862.50	0.00	0	207	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3923	19.55	6.58	12	0.31	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.38	N	439090	100	16 억		0	N	N	0	N	00	N
161	20231201	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-250	5	-1.04	172095400	7195	7.30	24000	24000	23750	31250	16850	24050	23912.02	0.00	0	-123	24850	24450	24100	23700	23350	24650	23900	16	7200	100	16830	50	1	16378260	3898	19.43	6.53	12	0.04	1225.00	3642.00	53000	20230609	-55.09	20050	20231024	18.70	53000	-55.09	20230609	20050	18.70	20231024	53000	-55.09	20230609	20050	18.70	20231024	1.38	N	439090	100	16 억		0	N	N	0	N	00	N