KissMeData/008370/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	160243	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
3	20231229	150242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
4	20231229	140242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
5	20231229	130242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
6	20231229	120241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
7	20231229	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
8	20231229	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
9	20231229	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.89	-1575	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		107322	N	N	0	N	00	N
10	20231228	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	39380295	9080	42.43	4330	4365	4320	5600	3020	4310	4337.04	0.91	0	-1573	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
11	20231228	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	25	2	0.58	38186220	8805	41.15	4330	4365	4320	5600	3020	4310	4336.88	0.91	0	-1571	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	520	6.12	0.59	12	0.07	708.00	7382.00	5330	20221227	-18.67	3795	20230726	14.23	5290	-18.05	20230203	3795	14.23	20230726	5290	-18.05	20230203	3795	14.23	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
12	20231228	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	30	2	0.70	38038650	8771	40.99	4330	4365	4320	5600	3020	4310	4336.87	0.91	0	-1539	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.13	0.59	12	0.07	708.00	7382.00	5330	20221227	-18.57	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5290	-17.96	20230203	3795	14.36	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
13	20231228	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	25	2	0.58	37153290	8567	40.04	4330	4365	4320	5600	3020	4310	4336.79	0.91	0	-1430	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	520	6.12	0.59	12	0.07	708.00	7382.00	5330	20221227	-18.67	3795	20230726	14.23	5290	-18.05	20230203	3795	14.23	20230726	5290	-18.05	20230203	3795	14.23	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
14	20231228	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	20	2	0.46	31654360	7296	34.10	4330	4365	4330	5600	3020	4310	4338.59	0.91	0	-1045	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	520	6.12	0.59	12	0.06	708.00	7382.00	5330	20221227	-18.76	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5290	-18.15	20230203	3795	14.10	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
15	20231228	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	24105295	5554	25.96	4330	4365	4330	5600	3020	4310	4340.17	0.91	0	-975	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.05	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
16	20231228	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	15664310	3613	16.88	4330	4350	4330	5600	3020	4310	4335.54	0.91	0	-643	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.03	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
17	20231228	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	35	2	0.81	8269815	1907	8.91	4330	4350	4330	5600	3020	4310	4336.56	0.91	0	-673	4470	4390	4350	4270	4230	4370	4250	60	1290	500	3010	5	1	12000000	521	6.14	0.59	12	0.02	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5290	-17.86	20230203	3795	14.49	20230726	0.76	N	008370	500	60 억		108897	N	N	0	N	00	N
18	20231227	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-120	5	-2.71	92996190	21398	91.07	4340	4430	4310	5750	3105	4430	4346.02	0.94	0	-3706	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	517	6.09	0.58	12	0.18	708.00	7382.00	5330	20221227	-19.14	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5330	-19.14	20221227	3795	13.57	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
19	20231227	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-80	5	-1.81	70603990	16206	68.97	4340	4430	4325	5750	3105	4430	4356.66	0.94	0	-3672	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	522	6.14	0.59	12	0.14	708.00	7382.00	5330	20221227	-18.39	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5330	-18.39	20221227	3795	14.62	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
20	20231227	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-70	5	-1.58	64613535	14832	63.12	4340	4430	4325	5750	3105	4430	4356.36	0.94	0	-2579	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	523	6.16	0.59	12	0.12	708.00	7382.00	5330	20221227	-18.20	3795	20230726	14.89	5290	-17.58	20230203	3795	14.89	20230726	5330	-18.20	20221227	3795	14.89	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
21	20231227	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-70	5	-1.58	64264800	14752	62.78	4340	4430	4325	5750	3105	4430	4356.34	0.94	0	-2500	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	523	6.16	0.59	12	0.12	708.00	7382.00	5330	20221227	-18.20	3795	20230726	14.89	5290	-17.58	20230203	3795	14.89	20230726	5330	-18.20	20221227	3795	14.89	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
22	20231227	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-70	5	-1.58	63235960	14516	61.78	4340	4430	4325	5750	3105	4430	4356.29	0.94	0	-2409	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	523	6.16	0.59	12	0.12	708.00	7382.00	5330	20221227	-18.20	3795	20230726	14.89	5290	-17.58	20230203	3795	14.89	20230726	5330	-18.20	20221227	3795	14.89	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
23	20231227	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-80	5	-1.81	56776310	13034	55.47	4340	4430	4325	5750	3105	4430	4356.02	0.94	0	-1406	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	522	6.14	0.59	12	0.11	708.00	7382.00	5330	20221227	-18.39	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5330	-18.39	20221227	3795	14.62	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
24	20231227	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-100	5	-2.26	47887865	10985	46.75	4340	4430	4325	5750	3105	4430	4359.39	0.94	0	-1827	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	520	6.12	0.59	12	0.09	708.00	7382.00	5330	20221227	-18.76	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5330	-18.76	20221227	3795	14.10	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
25	20231227	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-80	5	-1.81	10772865	2482	10.56	4340	4365	4340	5750	3105	4430	4340.40	0.94	0	-18	4463	4446	4413	4396	4363	4455	4405	60	1320	500	3100	5	1	12000000	522	6.14	0.59	12	0.02	708.00	7382.00	5330	20221227	-18.39	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5330	-18.39	20221227	3795	14.62	20230726	0.77	N	008370	500	60 억		112585	N	N	0	N	00	N
26	20231226	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	10	2	0.23	103283790	23497	217.36	4390	4430	4380	5740	3095	4420	4395.61	0.94	0	-691	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	532	6.26	0.60	12	0.20	708.00	7382.00	5330	20221227	-16.89	3795	20230726	16.73	5290	-16.26	20230203	3795	16.73	20230726	5330	-16.89	20221227	3795	16.73	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
27	20231226	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-30	5	-0.68	82919310	18881	174.66	4390	4420	4380	5740	3095	4420	4391.68	0.94	0	-251	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	527	6.20	0.59	12	0.16	708.00	7382.00	5330	20221227	-17.64	3795	20230726	15.68	5290	-17.01	20230203	3795	15.68	20230726	5330	-17.64	20221227	3795	15.68	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
28	20231226	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	-35	5	-0.79	77043470	17544	162.29	4390	4420	4380	5740	3095	4420	4391.44	0.94	0	-251	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	526	6.19	0.59	12	0.15	708.00	7382.00	5330	20221227	-17.73	3795	20230726	15.55	5290	-17.11	20230203	3795	15.55	20230726	5330	-17.73	20221227	3795	15.55	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
29	20231226	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-25	5	-0.57	68916345	15694	145.18	4390	4420	4380	5740	3095	4420	4391.25	0.94	0	-224	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	527	6.21	0.60	12	0.13	708.00	7382.00	5330	20221227	-17.54	3795	20230726	15.81	5290	-16.92	20230203	3795	15.81	20230726	5330	-17.54	20221227	3795	15.81	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
30	20231226	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-10	5	-0.23	39069505	8898	82.31	4390	4420	4380	5740	3095	4420	4390.82	0.94	0	-280	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	529	6.23	0.60	12	0.07	708.00	7382.00	5330	20221227	-17.26	3795	20230726	16.21	5290	-16.64	20230203	3795	16.21	20230726	5330	-17.26	20221227	3795	16.21	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
31	20231226	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-25	5	-0.57	37549490	8553	79.12	4390	4410	4380	5740	3095	4420	4390.21	0.94	0	-276	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	527	6.21	0.60	12	0.07	708.00	7382.00	5330	20221227	-17.54	3795	20230726	15.81	5290	-16.92	20230203	3795	15.81	20230726	5330	-17.54	20221227	3795	15.81	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
32	20231226	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-20	5	-0.45	28116875	6408	59.28	4390	4410	4380	5740	3095	4420	4387.78	0.94	0	-281	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	528	6.21	0.60	12	0.05	708.00	7382.00	5330	20221227	-17.45	3795	20230726	15.94	5290	-16.82	20230203	3795	15.94	20230726	5330	-17.45	20221227	3795	15.94	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
33	20231226	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-30	5	-0.68	6780160	1544	14.28	4390	4410	4390	5740	3095	4420	4391.30	0.94	0	-2	4450	4435	4410	4395	4370	4440	4400	60	1320	500	3090	5	1	12000000	527	6.20	0.59	12	0.01	708.00	7382.00	5330	20221227	-17.64	3795	20230726	15.68	5290	-17.01	20230203	3795	15.68	20230726	5330	-17.64	20221227	3795	15.68	20230726	0.74	N	008370	500	60 억		113274	N	N	0	N	00	N
34	20231222	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	15	2	0.34	47132895	10709	45.47	4420	4425	4385	5720	3085	4405	4401.03	0.95	0	-720	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	530	6.24	0.60	12	0.09	708.00	7382.00	5330	20221227	-17.07	3795	20230726	16.47	5290	-16.45	20230203	3795	16.47	20230726	5330	-17.07	20221227	3795	16.47	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
35	20231222	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	15	2	0.34	44931740	10211	43.35	4420	4425	4385	5720	3085	4405	4400.33	0.95	0	-720	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	530	6.24	0.60	12	0.09	708.00	7382.00	5330	20221227	-17.07	3795	20230726	16.47	5290	-16.45	20230203	3795	16.47	20230726	5330	-17.07	20221227	3795	16.47	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
36	20231222	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	5	2	0.11	37128315	8441	35.84	4420	4425	4385	5720	3085	4405	4398.57	0.95	0	-719	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	529	6.23	0.60	12	0.07	708.00	7382.00	5330	20221227	-17.26	3795	20230726	16.21	5290	-16.64	20230203	3795	16.21	20230726	5330	-17.26	20221227	3795	16.21	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
37	20231222	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	5	2	0.11	35492240	8070	34.26	4420	4425	4385	5720	3085	4405	4398.05	0.95	0	-719	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	529	6.23	0.60	12	0.07	708.00	7382.00	5330	20221227	-17.26	3795	20230726	16.21	5290	-16.64	20230203	3795	16.21	20230726	5330	-17.26	20221227	3795	16.21	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
38	20231222	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	5	2	0.11	30238140	6880	29.21	4420	4420	4385	5720	3085	4405	4395.08	0.95	0	-719	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	529	6.23	0.60	12	0.06	708.00	7382.00	5330	20221227	-17.26	3795	20230726	16.21	5290	-16.64	20230203	3795	16.21	20230726	5330	-17.26	20221227	3795	16.21	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
39	20231222	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-5	5	-0.11	22782115	5189	22.03	4420	4420	4385	5720	3085	4405	4390.46	0.95	0	-710	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	528	6.21	0.60	12	0.04	708.00	7382.00	5330	20221227	-17.45	3795	20230726	15.94	5290	-16.82	20230203	3795	15.94	20230726	5330	-17.45	20221227	3795	15.94	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
40	20231222	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	0	3	0.00	5581355	1268	5.38	4420	4420	4385	5720	3085	4405	4401.70	0.95	0	-710	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	529	6.22	0.60	12	0.01	708.00	7382.00	5330	20221227	-17.35	3795	20230726	16.07	5290	-16.73	20230203	3795	16.07	20230726	5330	-17.35	20221227	3795	16.07	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
41	20231222	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	0	3	0.00	1008760	229	0.97	4420	4420	4405	5720	3085	4405	4405.07	0.95	0	-219	4468	4436	4403	4371	4338	4452	4387	60	1315	500	3080	5	1	12000000	529	6.22	0.60	12	0.00	708.00	7382.00	5330	20221227	-17.35	3795	20230726	16.07	5290	-16.73	20230203	3795	16.07	20230726	5330	-17.35	20221227	3795	16.07	20230726	0.63	N	008370	500	60 억		113994	N	N	0	N	00	N
42	20231221	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	0	3	0.00	101421565	23053	87.72	4395	4435	4370	5720	3085	4405	4399.50	0.96	0	-803	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	529	6.22	0.60	12	0.19	708.00	7382.00	5330	20221227	-17.35	3795	20230726	16.07	5290	-16.73	20230203	3795	16.07	20230726	5330	-17.35	20221227	3795	16.07	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
43	20231221	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-10	5	-0.23	97694240	22206	84.49	4395	4435	4370	5720	3085	4405	4399.45	0.96	0	-781	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	527	6.21	0.60	12	0.19	708.00	7382.00	5330	20221227	-17.54	3795	20230726	15.81	5290	-16.92	20230203	3795	15.81	20230726	5330	-17.54	20221227	3795	15.81	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
44	20231221	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-15	5	-0.34	93224640	21188	80.62	4395	4435	4370	5720	3085	4405	4399.88	0.96	0	-795	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	527	6.20	0.59	12	0.18	708.00	7382.00	5330	20221227	-17.64	3795	20230726	15.68	5290	-17.01	20230203	3795	15.68	20230726	5330	-17.64	20221227	3795	15.68	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
45	20231221	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	-20	5	-0.45	67333680	15303	58.23	4395	4435	4370	5720	3085	4405	4400.03	0.96	0	-795	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	526	6.19	0.59	12	0.13	708.00	7382.00	5330	20221227	-17.73	3795	20230726	15.55	5290	-17.11	20230203	3795	15.55	20230726	5330	-17.73	20221227	3795	15.55	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
46	20231221	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-15	5	-0.34	63935530	14529	55.28	4395	4435	4370	5720	3085	4405	4400.55	0.96	0	-630	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	527	6.20	0.59	12	0.12	708.00	7382.00	5330	20221227	-17.64	3795	20230726	15.68	5290	-17.01	20230203	3795	15.68	20230726	5330	-17.64	20221227	3795	15.68	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
47	20231221	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-15	5	-0.34	43062610	9769	37.17	4395	4435	4370	5720	3085	4405	4408.09	0.96	0	-608	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	527	6.20	0.59	12	0.08	708.00	7382.00	5330	20221227	-17.64	3795	20230726	15.68	5290	-17.01	20230203	3795	15.68	20230726	5330	-17.64	20221227	3795	15.68	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
48	20231221	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	20	2	0.45	20570865	4658	17.72	4395	4435	4370	5720	3085	4405	4416.24	0.96	0	-440	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	531	6.25	0.60	12	0.04	708.00	7382.00	5330	20221227	-16.98	3795	20230726	16.60	5290	-16.35	20230203	3795	16.60	20230726	5330	-16.98	20221227	3795	16.60	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
49	20231221	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	-20	5	-0.45	2204815	502	1.91	4395	4395	4385	5720	3085	4405	4392.06	0.96	0	-36	4505	4455	4400	4350	4295	4480	4375	60	1315	500	3080	5	1	12000000	526	6.19	0.59	12	0.00	708.00	7382.00	5330	20221227	-17.73	3795	20230726	15.55	5290	-17.11	20230203	3795	15.55	20230726	5330	-17.73	20221227	3795	15.55	20230726	0.65	N	008370	500	60 억		114761	N	N	0	N	00	N
50	20231220	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	60	2	1.38	115834135	26280	169.65	4345	4450	4345	5640	3045	4345	4407.69	0.95	0	360	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	529	6.22	0.60	12	0.22	708.00	7382.00	5330	20221227	-17.35	3795	20230726	16.07	5290	-16.73	20230203	3795	16.07	20230726	5330	-17.35	20221227	3795	16.07	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
51	20231220	150241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	70	2	1.61	109460585	24834	160.31	4345	4450	4345	5640	3045	4345	4407.69	0.95	0	316	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	530	6.24	0.60	12	0.21	708.00	7382.00	5330	20221227	-17.17	3795	20230726	16.34	5290	-16.54	20230203	3795	16.34	20230726	5330	-17.17	20221227	3795	16.34	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
52	20231220	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	65	2	1.50	106649195	24197	156.20	4345	4450	4345	5640	3045	4345	4407.54	0.95	0	252	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	529	6.23	0.60	12	0.20	708.00	7382.00	5330	20221227	-17.26	3795	20230726	16.21	5290	-16.64	20230203	3795	16.21	20230726	5330	-17.26	20221227	3795	16.21	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
53	20231220	130243	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	55	2	1.27	88231385	20020	129.24	4345	4450	4345	5640	3045	4345	4407.16	0.95	0	232	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	528	6.21	0.60	12	0.17	708.00	7382.00	5330	20221227	-17.45	3795	20230726	15.94	5290	-16.82	20230203	3795	15.94	20230726	5330	-17.45	20221227	3795	15.94	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
54	20231220	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	50	2	1.15	81685605	18532	119.63	4345	4450	4345	5640	3045	4345	4407.81	0.95	0	235	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	527	6.21	0.60	12	0.15	708.00	7382.00	5330	20221227	-17.54	3795	20230726	15.81	5290	-16.92	20230203	3795	15.81	20230726	5330	-17.54	20221227	3795	15.81	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
55	20231220	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	60	2	1.38	71949770	16317	105.33	4345	4450	4345	5640	3045	4345	4409.50	0.95	0	235	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	529	6.22	0.60	12	0.14	708.00	7382.00	5330	20221227	-17.35	3795	20230726	16.07	5290	-16.73	20230203	3795	16.07	20230726	5330	-17.35	20221227	3795	16.07	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
56	20231220	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	55	2	1.27	67600770	15328	98.95	4345	4450	4345	5640	3045	4345	4410.28	0.95	0	254	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	528	6.21	0.60	12	0.13	708.00	7382.00	5330	20221227	-17.45	3795	20230726	15.94	5290	-16.82	20230203	3795	15.94	20230726	5330	-17.45	20221227	3795	15.94	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
57	20231220	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	5	2	0.12	764845	176	1.14	4345	4350	4345	5640	3045	4345	4345.71	0.95	0	22	4398	4371	4348	4321	4298	4360	4310	60	1295	500	3040	5	1	12000000	522	6.14	0.59	12	0.00	708.00	7382.00	5330	20221227	-18.39	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5330	-18.39	20221227	3795	14.62	20230726	0.64	N	008370	500	60 억		114442	N	N	0	N	00	N
58	20231219	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-45	5	-1.03	67313980	15470	115.09	4375	4375	4325	5700	3075	4390	4351.26	0.96	0	-476	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	521	6.14	0.59	12	0.13	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5330	-18.48	20221227	3795	14.49	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
59	20231219	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-35	5	-0.80	63349295	14558	108.30	4375	4375	4325	5700	3075	4390	4351.51	0.96	0	421	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	523	6.15	0.59	12	0.12	708.00	7382.00	5330	20221227	-18.29	3795	20230726	14.76	5290	-17.67	20230203	3795	14.76	20230726	5330	-18.29	20221227	3795	14.76	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
60	20231219	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-25	5	-0.57	60031960	13796	102.63	4375	4375	4325	5700	3075	4390	4351.40	0.96	0	454	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	524	6.17	0.59	12	0.11	708.00	7382.00	5330	20221227	-18.11	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5330	-18.11	20221227	3795	15.02	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
61	20231219	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-30	5	-0.68	57754930	13274	98.75	4375	4375	4325	5700	3075	4390	4350.98	0.96	0	473	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	523	6.16	0.59	12	0.11	708.00	7382.00	5330	20221227	-18.20	3795	20230726	14.89	5290	-17.58	20230203	3795	14.89	20230726	5330	-18.20	20221227	3795	14.89	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
62	20231219	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-25	5	-0.57	53740415	12354	91.91	4375	4375	4325	5700	3075	4390	4350.04	0.96	0	475	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	524	6.17	0.59	12	0.10	708.00	7382.00	5330	20221227	-18.11	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5330	-18.11	20221227	3795	15.02	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
63	20231219	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-25	5	-0.57	38880045	8949	66.57	4375	4375	4325	5700	3075	4390	4344.62	0.96	0	637	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	524	6.17	0.59	12	0.07	708.00	7382.00	5330	20221227	-18.11	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5330	-18.11	20221227	3795	15.02	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
64	20231219	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-30	5	-0.68	34185595	7872	58.56	4375	4375	4325	5700	3075	4390	4342.68	0.96	0	640	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	523	6.16	0.59	12	0.07	708.00	7382.00	5330	20221227	-18.20	3795	20230726	14.89	5290	-17.58	20230203	3795	14.89	20230726	5330	-18.20	20221227	3795	14.89	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
65	20231219	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-20	5	-0.46	1936985	443	3.30	4375	4375	4370	5700	3075	4390	4372.43	0.96	0	-365	4453	4421	4393	4361	4333	4407	4347	60	1310	500	3070	5	1	12000000	524	6.17	0.59	12	0.00	708.00	7382.00	5330	20221227	-18.01	3795	20230726	15.15	5290	-17.39	20230203	3795	15.15	20230726	5330	-18.01	20221227	3795	15.15	20230726	0.63	N	008370	500	60 억		114918	N	N	0	N	00	N
66	20231218	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	10	2	0.23	58873180	13442	80.36	4425	4425	4365	5690	3070	4380	4379.79	0.97	0	-1161	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	527	6.20	0.59	12	0.11	708.00	7382.00	5360	20221214	-18.10	3795	20230726	15.68	5290	-17.01	20230203	3795	15.68	20230726	5330	-17.64	20221227	3795	15.68	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
67	20231218	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	0	3	0.00	56644320	12934	77.32	4425	4425	4365	5690	3070	4380	4379.49	0.97	0	-1161	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	526	6.19	0.59	12	0.11	708.00	7382.00	5360	20221214	-18.28	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5330	-17.82	20221227	3795	15.42	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
68	20231218	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	5	2	0.11	47423095	10828	64.73	4425	4425	4365	5690	3070	4380	4379.67	0.97	0	-1152	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	526	6.19	0.59	12	0.09	708.00	7382.00	5360	20221214	-18.19	3795	20230726	15.55	5290	-17.11	20230203	3795	15.55	20230726	5330	-17.73	20221227	3795	15.55	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
69	20231218	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	0	3	0.00	40390335	9223	55.14	4425	4425	4365	5690	3070	4380	4379.31	0.97	0	-1087	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	526	6.19	0.59	12	0.08	708.00	7382.00	5360	20221214	-18.28	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5330	-17.82	20221227	3795	15.42	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
70	20231218	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	0	3	0.00	27607550	6300	37.66	4425	4425	4365	5690	3070	4380	4382.15	0.97	0	-810	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	526	6.19	0.59	12	0.05	708.00	7382.00	5360	20221214	-18.28	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5330	-17.82	20221227	3795	15.42	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
71	20231218	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	-5	5	-0.11	17000585	3879	23.19	4425	4425	4365	5690	3070	4380	4382.72	0.97	0	-746	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	525	6.18	0.59	12	0.03	708.00	7382.00	5360	20221214	-18.38	3795	20230726	15.28	5290	-17.30	20230203	3795	15.28	20230726	5330	-17.92	20221227	3795	15.28	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
72	20231218	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-10	5	-0.23	9235200	2105	12.58	4425	4425	4370	5690	3070	4380	4387.27	0.97	0	-486	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	524	6.17	0.59	12	0.02	708.00	7382.00	5360	20221214	-18.47	3795	20230726	15.15	5290	-17.39	20230203	3795	15.15	20230726	5330	-18.01	20221227	3795	15.15	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
73	20231218	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	0	3	0.00	1950785	442	2.64	4425	4425	4380	5690	3070	4380	4413.54	0.97	0	8	4403	4391	4368	4356	4333	4397	4362	60	1310	500	3060	5	1	12000000	526	6.19	0.59	12	0.00	708.00	7382.00	5360	20221214	-18.28	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5330	-17.82	20221227	3795	15.42	20230726	0.61	N	008370	500	60 억		116087	N	N	0	N	00	N
74	20231215	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	15	2	0.34	72683655	16673	84.02	4375	4380	4345	5670	3060	4365	4359.36	0.98	0	-1164	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	526	6.19	0.59	12	0.14	708.00	7382.00	5360	20221214	-18.28	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5330	-17.82	20221227	3795	15.42	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
75	20231215	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-5	5	-0.11	66740985	15314	77.17	4375	4375	4345	5670	3060	4365	4358.17	0.98	0	-1094	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	523	6.16	0.59	12	0.13	708.00	7382.00	5360	20221214	-18.66	3795	20230726	14.89	5290	-17.58	20230203	3795	14.89	20230726	5330	-18.20	20221227	3795	14.89	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
76	20231215	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	5	2	0.11	49344915	11324	57.06	4375	4375	4345	5670	3060	4365	4357.55	0.98	0	-841	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	524	6.17	0.59	12	0.09	708.00	7382.00	5360	20221214	-18.47	3795	20230726	15.15	5290	-17.39	20230203	3795	15.15	20230726	5330	-18.01	20221227	3795	15.15	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
77	20231215	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	0	3	0.00	45654875	10478	52.80	4375	4375	4345	5670	3060	4365	4357.21	0.98	0	-838	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	524	6.17	0.59	12	0.09	708.00	7382.00	5360	20221214	-18.56	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5330	-18.11	20221227	3795	15.02	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
78	20231215	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-5	5	-0.11	44289010	10165	51.22	4375	4375	4345	5670	3060	4365	4357.01	0.98	0	-838	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	523	6.16	0.59	12	0.08	708.00	7382.00	5360	20221214	-18.66	3795	20230726	14.89	5290	-17.58	20230203	3795	14.89	20230726	5330	-18.20	20221227	3795	14.89	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
79	20231215	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-10	5	-0.23	29027115	6660	33.56	4375	4375	4345	5670	3060	4365	4358.43	0.98	0	-790	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	523	6.15	0.59	12	0.06	708.00	7382.00	5360	20221214	-18.75	3795	20230726	14.76	5290	-17.67	20230203	3795	14.76	20230726	5330	-18.29	20221227	3795	14.76	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
80	20231215	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	0	3	0.00	16939060	3890	19.60	4375	4375	4345	5670	3060	4365	4354.51	0.98	0	-433	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	524	6.17	0.59	12	0.03	708.00	7382.00	5360	20221214	-18.56	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5330	-18.11	20221227	3795	15.02	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
81	20231215	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	10	2	0.23	853125	195	0.98	4375	4375	4375	5670	3060	4365	4375.00	0.98	0	-41	4408	4386	4358	4336	4308	4390	4340	60	1305	500	3050	5	1	12000000	525	6.18	0.59	12	0.00	708.00	7382.00	5360	20221214	-18.38	3795	20230726	15.28	5290	-17.30	20230203	3795	15.28	20230726	5330	-17.92	20221227	3795	15.28	20230726	0.64	N	008370	500	60 억		117255	N	N	0	N	00	N
82	20231214	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	30	2	0.69	86399055	19826	117.42	4365	4380	4330	5630	3035	4335	4357.83	1.00	0	-2143	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	524	6.17	0.59	12	0.17	708.00	7382.00	5360	20221214	-18.56	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5360	-18.56	20221214	3795	15.02	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
83	20231214	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	20	2	0.46	77705345	17833	105.62	4365	4380	4330	5630	3035	4335	4357.39	1.00	0	-2038	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	523	6.15	0.59	12	0.15	708.00	7382.00	5360	20221214	-18.75	3795	20230726	14.76	5290	-17.67	20230203	3795	14.76	20230726	5360	-18.75	20221214	3795	14.76	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
84	20231214	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	20	2	0.46	58239510	13353	79.09	4365	4380	4340	5630	3035	4335	4361.53	1.00	0	-1281	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	523	6.15	0.59	12	0.11	708.00	7382.00	5360	20221214	-18.75	3795	20230726	14.76	5290	-17.67	20230203	3795	14.76	20230726	5360	-18.75	20221214	3795	14.76	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
85	20231214	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	15	2	0.35	51377055	11777	69.75	4365	4380	4340	5630	3035	4335	4362.49	1.00	0	-1088	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	522	6.14	0.59	12	0.10	708.00	7382.00	5360	20221214	-18.84	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5360	-18.84	20221214	3795	14.62	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
86	20231214	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	5	2	0.12	49928550	11444	67.78	4365	4380	4340	5630	3035	4335	4362.86	1.00	0	-1053	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	521	6.13	0.59	12	0.10	708.00	7382.00	5360	20221214	-19.03	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5360	-19.03	20221214	3795	14.36	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
87	20231214	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	35	2	0.81	38229895	8753	51.84	4365	4380	4345	5630	3035	4335	4367.63	1.00	0	-645	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	524	6.17	0.59	12	0.07	708.00	7382.00	5360	20221214	-18.47	3795	20230726	15.15	5290	-17.39	20230203	3795	15.15	20230726	5360	-18.47	20221214	3795	15.15	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
88	20231214	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	45	2	1.04	27659615	6333	37.51	4365	4380	4345	5630	3035	4335	4367.54	1.00	0	-151	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	526	6.19	0.59	12	0.05	708.00	7382.00	5360	20221214	-18.28	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5360	-18.28	20221214	3795	15.42	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
89	20231214	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	15	2	0.35	2829305	649	3.84	4365	4365	4345	5630	3035	4335	4359.48	1.00	0	-42	4395	4365	4345	4315	4295	4380	4330	60	1295	500	3030	5	1	12000000	522	6.14	0.59	12	0.01	708.00	7382.00	5360	20221214	-18.84	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5360	-18.84	20221214	3795	14.62	20230726	0.58	N	008370	500	60 억		119400	N	N	0	N	00	N
90	20231213	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	10	2	0.23	73313790	16884	46.66	4330	4375	4325	5620	3030	4325	4342.21	1.00	0	-630	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	520	6.12	0.59	12	0.14	708.00	7382.00	5360	20221214	-19.12	3795	20230726	14.23	5290	-18.05	20230203	3795	14.23	20230726	5360	-19.12	20221214	3795	14.23	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
91	20231213	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	25	2	0.58	65196925	15012	41.48	4330	4375	4325	5620	3030	4325	4342.99	1.00	0	-630	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	522	6.14	0.59	12	0.13	708.00	7382.00	5360	20221214	-18.84	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5360	-18.84	20221214	3795	14.62	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
92	20231213	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	15	2	0.35	56350550	12977	35.86	4330	4375	4325	5620	3030	4325	4342.34	1.00	0	-6	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	521	6.13	0.59	12	0.11	708.00	7382.00	5360	20221214	-19.03	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5360	-19.03	20221214	3795	14.36	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
93	20231213	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	15	2	0.35	42943920	9892	27.33	4330	4375	4325	5620	3030	4325	4341.28	1.00	0	486	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	521	6.13	0.59	12	0.08	708.00	7382.00	5360	20221214	-19.03	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5360	-19.03	20221214	3795	14.36	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
94	20231213	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	20	2	0.46	40612115	9356	25.85	4330	4375	4325	5620	3030	4325	4340.76	1.00	0	489	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	521	6.14	0.59	12	0.08	708.00	7382.00	5360	20221214	-18.94	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5360	-18.94	20221214	3795	14.49	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
95	20231213	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	10	2	0.23	35572640	8198	22.65	4330	4375	4325	5620	3030	4325	4339.19	1.00	0	577	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	520	6.12	0.59	12	0.07	708.00	7382.00	5360	20221214	-19.12	3795	20230726	14.23	5290	-18.05	20230203	3795	14.23	20230726	5360	-19.12	20221214	3795	14.23	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
96	20231213	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	5	2	0.12	31200340	7189	19.87	4330	4375	4325	5620	3030	4325	4340.01	1.00	0	593	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	520	6.12	0.59	12	0.06	708.00	7382.00	5360	20221214	-19.22	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5360	-19.22	20221214	3795	14.10	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
97	20231213	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	40	2	0.92	4653275	1067	2.95	4330	4365	4330	5620	3030	4325	4361.08	1.00	0	-58	4531	4427	4361	4257	4191	4480	4310	60	1295	500	3020	5	1	12000000	524	6.17	0.59	12	0.01	708.00	7382.00	5360	20221214	-18.56	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5360	-18.56	20221214	3795	15.02	20230726	0.55	N	008370	500	60 억		119985	N	N	0	N	00	N
98	20231212	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	45	2	1.05	157022245	36133	266.98	4295	4465	4295	5560	3000	4280	4345.70	0.97	0	4196	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	519	6.11	0.59	12	0.30	708.00	7382.00	5360	20221214	-19.31	3795	20230726	13.97	5290	-18.24	20230203	3795	13.97	20230726	5360	-19.31	20221214	3795	13.97	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
99	20231212	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	90	2	2.10	135137250	31094	229.75	4295	4465	4295	5560	3000	4280	4346.09	0.97	0	3872	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	524	6.17	0.59	12	0.26	708.00	7382.00	5360	20221214	-18.47	3795	20230726	15.15	5290	-17.39	20230203	3795	15.15	20230726	5360	-18.47	20221214	3795	15.15	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
100	20231212	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	55	2	1.29	93264100	21490	158.79	4295	4465	4295	5560	3000	4280	4339.88	0.97	0	2692	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	520	6.12	0.59	12	0.18	708.00	7382.00	5360	20221214	-19.12	3795	20230726	14.23	5290	-18.05	20230203	3795	14.23	20230726	5360	-19.12	20221214	3795	14.23	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
101	20231212	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	60	2	1.40	85790330	19768	146.06	4295	4465	4295	5560	3000	4280	4339.86	0.97	0	2688	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	521	6.13	0.59	12	0.16	708.00	7382.00	5360	20221214	-19.03	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5360	-19.03	20221214	3795	14.36	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
102	20231212	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	40	2	0.93	85217855	19636	145.09	4295	4465	4295	5560	3000	4280	4339.88	0.97	0	2688	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	518	6.10	0.59	12	0.16	708.00	7382.00	5360	20221214	-19.40	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5360	-19.40	20221214	3795	13.83	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
103	20231212	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	65	2	1.52	72399410	16674	123.20	4295	4465	4295	5560	3000	4280	4342.05	0.97	0	2687	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	521	6.14	0.59	12	0.14	708.00	7382.00	5360	20221214	-18.94	3795	20230726	14.49	5290	-17.86	20230203	3795	14.49	20230726	5360	-18.94	20221214	3795	14.49	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
104	20231212	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	90	2	2.10	64718680	14906	110.14	4295	4465	4295	5560	3000	4280	4341.79	0.97	0	2687	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	524	6.17	0.59	12	0.12	708.00	7382.00	5360	20221214	-18.47	3795	20230726	15.15	5290	-17.39	20230203	3795	15.15	20230726	5360	-18.47	20221214	3795	15.15	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
105	20231212	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	40	2	0.93	16477250	3812	28.17	4295	4465	4295	5560	3000	4280	4322.47	0.97	0	1826	4326	4302	4276	4252	4226	4315	4265	60	1280	500	2990	5	1	12000000	518	6.10	0.59	12	0.03	708.00	7382.00	5360	20221214	-19.40	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5360	-19.40	20221214	3795	13.83	20230726	0.54	N	008370	500	60 억		115834	N	N	0	N	00	N
106	20231211	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	10	2	0.23	57783440	13534	32.37	4270	4300	4250	5550	2990	4270	4269.50	0.98	1105	-709	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	514	6.05	0.58	12	0.11	708.00	7382.00	5360	20221214	-20.15	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5360	-20.15	20221214	3795	12.78	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
107	20231211	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	20	2	0.47	45024635	10540	25.21	4270	4300	4260	5550	2990	4270	4271.79	0.98	1105	-709	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	515	6.06	0.58	12	0.09	708.00	7382.00	5360	20221214	-19.96	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5360	-19.96	20221214	3795	13.04	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
108	20231211	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	5	2	0.12	37149045	8695	20.79	4270	4300	4260	5550	2990	4270	4272.46	0.98	1105	-710	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	513	6.04	0.58	12	0.07	708.00	7382.00	5360	20221214	-20.24	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5360	-20.24	20221214	3795	12.65	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
109	20231211	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-5	5	-0.12	27810100	6505	15.56	4270	4300	4260	5550	2990	4270	4275.19	0.98	1105	-272	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	512	6.02	0.58	12	0.05	708.00	7382.00	5360	20221214	-20.43	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5360	-20.43	20221214	3795	12.38	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
110	20231211	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	5	2	0.12	20602155	4814	11.51	4270	4300	4265	5550	2990	4270	4279.63	0.98	1105	-74	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	513	6.04	0.58	12	0.04	708.00	7382.00	5360	20221214	-20.24	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5360	-20.24	20221214	3795	12.65	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
111	20231211	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	15	2	0.35	16694475	3899	9.32	4270	4300	4265	5550	2990	4270	4281.73	0.98	1105	-42	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	514	6.05	0.58	12	0.03	708.00	7382.00	5360	20221214	-20.06	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5360	-20.06	20221214	3795	12.91	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
112	20231211	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	5	2	0.12	9923965	2315	5.54	4270	4300	4270	5550	2990	4270	4286.81	0.98	1105	-29	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	513	6.04	0.58	12	0.02	708.00	7382.00	5360	20221214	-20.24	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5360	-20.24	20221214	3795	12.65	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
113	20231211	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	20	2	0.47	2378245	556	1.33	4270	4290	4270	5550	2990	4270	4277.42	0.98	1105	-35	4530	4400	4320	4190	4110	4375	4165	60	1280	500	2980	5	1	12000000	515	6.06	0.58	12	0.00	708.00	7382.00	5360	20221214	-19.96	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5360	-19.96	20221214	3795	13.04	20230726	0.54	N	008370	500	60 억		117611	N	N	0	N	00	N
114	20231208	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	15	2	0.35	178743795	41714	497.90	4270	4450	4240	5530	2980	4255	4284.98	0.98	0	-1060	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	512	6.03	0.58	12	0.35	708.00	7382.00	5400	20221206	-20.93	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5360	-20.34	20221214	3795	12.52	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
115	20231208	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	40	2	0.94	174070860	40620	484.84	4270	4450	4240	5530	2980	4255	4285.35	0.98	0	-1084	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	515	6.07	0.58	12	0.34	708.00	7382.00	5400	20221206	-20.46	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5360	-19.87	20221214	3795	13.18	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
116	20231208	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	35	2	0.82	172868260	40340	481.50	4270	4450	4240	5530	2980	4255	4285.28	0.98	0	-921	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	515	6.06	0.58	12	0.34	708.00	7382.00	5400	20221206	-20.56	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5360	-19.96	20221214	3795	13.04	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
117	20231208	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	45	2	1.06	169006810	39440	470.76	4270	4450	4240	5530	2980	4255	4285.16	0.98	0	-700	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	516	6.07	0.58	12	0.33	708.00	7382.00	5400	20221206	-20.37	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5360	-19.78	20221214	3795	13.31	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
118	20231208	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	20	2	0.47	151972210	35475	423.43	4270	4450	4240	5530	2980	4255	4283.92	0.98	0	55	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	513	6.04	0.58	12	0.30	708.00	7382.00	5400	20221206	-20.83	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5360	-20.24	20221214	3795	12.65	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
119	20231208	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	15	2	0.35	150811640	35203	420.18	4270	4450	4240	5530	2980	4255	4284.06	0.98	0	78	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	512	6.03	0.58	12	0.29	708.00	7382.00	5400	20221206	-20.93	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5360	-20.34	20221214	3795	12.52	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
120	20231208	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	0	3	0.00	48978315	11497	137.23	4270	4320	4250	5530	2980	4255	4260.10	0.98	0	-729	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	511	6.01	0.58	12	0.10	708.00	7382.00	5400	20221206	-21.20	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5360	-20.62	20221214	3795	12.12	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
121	20231208	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	65	2	1.53	132910	31	0.37	4270	4320	4270	5530	2980	4255	4287.42	0.98	0	0	4265	4260	4250	4245	4235	4262	4247	60	1275	500	2970	5	1	12000000	518	6.10	0.59	12	0.00	708.00	7382.00	5400	20221206	-20.00	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5360	-19.40	20221214	3795	13.83	20230726	0.53	N	008370	500	60 억		117611	N	N	0	N	00	N
122	20231207	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	0	3	0.00	34584115	8142	61.13	4245	4255	4240	5530	2980	4255	4247.62	0.99	0	-1429	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	511	6.01	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5360	-20.62	20221214	3795	12.12	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
123	20231207	150221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	29424625	6928	52.02	4245	4255	4240	5530	2980	4255	4247.20	0.99	0	-1415	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	510	6.00	0.58	12	0.06	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5360	-20.71	20221214	3795	11.99	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
124	20231207	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-10	5	-0.24	24831005	5846	43.89	4245	4255	4240	5530	2980	4255	4247.52	0.99	0	-1351	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	509	6.00	0.58	12	0.05	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5360	-20.80	20221214	3795	11.86	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
125	20231207	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-10	5	-0.24	24159385	5688	42.71	4245	4255	4240	5530	2980	4255	4247.43	0.99	0	-1326	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	509	6.00	0.58	12	0.05	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5360	-20.80	20221214	3795	11.86	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
126	20231207	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-10	5	-0.24	23169455	5455	40.96	4245	4255	4240	5530	2980	4255	4247.38	0.99	0	-1326	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	509	6.00	0.58	12	0.05	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5360	-20.80	20221214	3795	11.86	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
127	20231207	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	0	3	0.00	20526195	4833	36.29	4245	4255	4240	5530	2980	4255	4247.09	0.99	0	-1327	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	511	6.01	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5360	-20.62	20221214	3795	12.12	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
128	20231207	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-10	5	-0.24	8972880	2113	15.86	4245	4255	4240	5530	2980	4255	4246.51	0.99	0	-466	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	509	6.00	0.58	12	0.02	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5360	-20.80	20221214	3795	11.86	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
129	20231207	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-10	5	-0.24	556095	131	0.98	4245	4245	4245	5530	2980	4255	4245.00	0.99	0	10	4278	4266	4253	4241	4228	4272	4247	60	1275	500	2970	5	1	12000000	509	6.00	0.58	12	0.00	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5360	-20.80	20221214	3795	11.86	20230726	0.53	N	008370	500	60 억		119050	N	N	0	N	00	N
130	20231206	160215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-10	5	-0.23	56494940	13287	103.87	4250	4265	4240	5540	2990	4265	4251.90	1.01	0	-1977	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	511	6.01	0.58	12	0.11	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5400	-21.20	20221206	3795	12.12	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
131	20231206	150221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-10	5	-0.23	52995115	12463	97.43	4250	4265	4240	5540	2990	4265	4252.20	1.01	0	-1977	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	511	6.01	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5400	-21.20	20221206	3795	12.12	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
132	20231206	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	39834440	9368	73.23	4250	4265	4240	5540	2990	4265	4252.18	1.01	0	-551	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5400	-21.02	20221206	3795	12.38	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
133	20231206	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	32696890	7690	60.12	4250	4265	4240	5540	2990	4265	4251.87	1.01	0	-552	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5400	-21.02	20221206	3795	12.38	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
134	20231206	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-5	5	-0.12	24283700	5715	44.68	4250	4260	4240	5540	2990	4265	4249.12	1.01	0	-525	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	511	6.02	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5400	-21.11	20221206	3795	12.25	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
135	20231206	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-5	5	-0.12	15107220	3556	27.80	4250	4260	4240	5540	2990	4265	4248.37	1.01	0	-316	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	511	6.02	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5400	-21.11	20221206	3795	12.25	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
136	20231206	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-15	5	-0.35	13039960	3070	24.00	4250	4255	4240	5540	2990	4265	4247.54	1.01	0	-160	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	510	6.00	0.58	12	0.03	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5400	-21.30	20221206	3795	11.99	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
137	20231206	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-10	5	-0.23	144650	34	0.27	4250	4255	4250	5540	2990	4265	4254.41	1.01	0	-31	4315	4290	4265	4240	4215	4277	4227	60	1275	500	2980	5	1	12000000	511	6.01	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5400	-21.20	20221206	3795	12.12	20230726	0.53	N	008370	500	60 억		121026	N	N	0	N	00	N
138	20231205	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-20	5	-0.47	54502015	12782	100.24	4290	4290	4240	5570	3000	4285	4263.97	1.01	0	-503	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	512	6.02	0.58	12	0.11	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
139	20231205	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-20	5	-0.47	52283835	12262	96.17	4290	4290	4240	5570	3000	4285	4263.89	1.01	0	-489	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	512	6.02	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
140	20231205	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-15	5	-0.35	50045545	11737	92.05	4290	4290	4240	5570	3000	4285	4263.91	1.01	0	-159	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	512	6.03	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
141	20231205	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-20	5	-0.47	44442430	10426	81.77	4290	4290	4240	5570	3000	4285	4262.65	1.01	0	143	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	512	6.02	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
142	20231205	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-25	5	-0.58	42468560	9963	78.14	4290	4290	4240	5570	3000	4285	4262.63	1.01	0	131	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	511	6.02	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
143	20231205	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-25	5	-0.58	40108545	9409	73.79	4290	4290	4240	5570	3000	4285	4262.79	1.01	0	309	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	511	6.02	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
144	20231205	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-10	5	-0.23	12287425	2877	22.56	4290	4290	4260	5570	3000	4285	4270.92	1.01	0	502	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	513	6.04	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
145	20231205	090216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-25	5	-0.58	3467950	810	6.35	4290	4290	4260	5570	3000	4285	4281.42	1.01	0	26	4341	4312	4291	4262	4241	4302	4252	60	1285	500	2990	5	1	12000000	511	6.02	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.53	N	008370	500	60 억		121763	N	N	0	N	00	N
146	20231204	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-10	5	-0.23	54576020	12737	109.58	4320	4320	4270	5580	3010	4295	4284.84	1.02	0	-529	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	514	6.05	0.58	12	0.11	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
147	20231204	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-20	5	-0.47	46105475	10760	92.57	4320	4320	4270	5580	3010	4295	4284.90	1.02	0	-540	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	513	6.04	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
148	20231204	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	5	2	0.12	35479020	8280	71.23	4320	4320	4270	5580	3010	4295	4284.91	1.02	0	-24	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	516	6.07	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
149	20231204	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	30120365	7032	60.50	4320	4320	4270	5580	3010	4295	4283.33	1.02	0	-24	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
150	20231204	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	25985070	6069	52.21	4320	4320	4270	5580	3010	4295	4281.61	1.02	0	-24	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
151	20231204	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	14204895	3317	28.54	4320	4320	4270	5580	3010	4295	4282.45	1.02	0	-26	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
152	20231204	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-10	5	-0.23	4652070	1083	9.32	4320	4320	4275	5580	3010	4295	4295.54	1.02	0	-14	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	514	6.05	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
153	20231204	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	1524685	353	3.04	4320	4320	4295	5580	3010	4295	4319.22	1.02	0	0	4361	4327	4291	4257	4221	4310	4240	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.53	N	008370	500	60 억		122292	N	N	0	N	00	N
154	20231201	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	49440080	11534	64.93	4300	4325	4255	5580	3010	4295	4286.46	1.02	0	-534	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N
155	20231201	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	15	2	0.35	47610255	11108	62.53	4300	4325	4255	5580	3010	4295	4286.12	1.02	0	-533	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	517	6.09	0.58	12	0.09	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N
156	20231201	140217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	20	2	0.47	43927180	10251	57.71	4300	4325	4255	5580	3010	4295	4285.16	1.02	0	-516	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	518	6.09	0.58	12	0.09	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N
157	20231201	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	5	2	0.12	37744460	8810	49.59	4300	4325	4255	5580	3010	4295	4284.27	1.02	0	-479	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	516	6.07	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N
158	20231201	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	36223145	8456	47.60	4300	4325	4255	5580	3010	4295	4283.72	1.02	0	-416	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N
159	20231201	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-10	5	-0.23	23697140	5539	31.18	4300	4325	4255	5580	3010	4295	4278.23	1.02	0	-306	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	514	6.05	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N
160	20231201	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	4142225	964	5.43	4300	4325	4285	5580	3010	4295	4296.91	1.02	0	-306	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N
161	20231201	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	25	2	0.58	1253000	291	1.64	4300	4325	4295	5580	3010	4295	4305.84	1.02	0	-125	4348	4321	4288	4261	4228	4325	4265	60	1285	500	3000	5	1	12000000	518	6.10	0.59	12	0.00	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.57	N	008370	500	60 억		122825	N	N	0	N	00	N