KissMeData/049550/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	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
3	20231229	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
4	20231229	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
5	20231229	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
6	20231229	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
7	20231229	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
8	20231229	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
9	20231229	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	-32	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
10	20231228	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	26689820	6563	287.47	4090	4120	4020	5310	2865	4090	4066.71	0.17	0	-32	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
11	20231228	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	10	2	0.24	25490795	6271	274.68	4090	4100	4020	5310	2865	4090	4064.87	0.17	0	-64	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	804	20.30	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
12	20231228	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	0	3	0.00	17661760	4357	190.85	4090	4100	4020	5310	2865	4090	4053.65	0.17	0	-68	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	802	20.25	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
13	20231228	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-15	5	-0.37	12754425	3156	138.24	4090	4090	4020	5310	2865	4090	4041.33	0.17	0	26	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	799	20.17	1.14	12	0.02	202.00	3570.00	6660	20230510	-38.81	3660	20231024	11.34	6660	-38.81	20230510	3660	11.34	20231024	6660	-38.81	20230510	3660	11.34	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
14	20231228	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-15	5	-0.37	12587450	3115	136.44	4090	4090	4020	5310	2865	4090	4040.91	0.17	0	26	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	799	20.17	1.14	12	0.02	202.00	3570.00	6660	20230510	-38.81	3660	20231024	11.34	6660	-38.81	20230510	3660	11.34	20231024	6660	-38.81	20230510	3660	11.34	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
15	20231228	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-25	5	-0.61	12042625	2981	130.57	4090	4090	4020	5310	2865	4090	4039.79	0.17	0	26	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	797	20.12	1.14	12	0.02	202.00	3570.00	6660	20230510	-38.96	3660	20231024	11.07	6660	-38.96	20230510	3660	11.07	20231024	6660	-38.96	20230510	3660	11.07	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
16	20231228	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-45	5	-1.10	11863765	2937	128.65	4090	4090	4020	5310	2865	4090	4039.42	0.17	0	48	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	793	20.02	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.26	3660	20231024	10.52	6660	-39.26	20230510	3660	10.52	20231024	6660	-39.26	20230510	3660	10.52	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
17	20231228	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-70	5	-1.71	2437980	604	26.46	4090	4090	4020	5310	2865	4090	4036.39	0.17	0	16	4120	4105	4090	4075	4060	4097	4067	101	1220	500	2780	5	1	19606277	788	19.90	1.13	12	0.00	202.00	3570.00	6660	20230510	-39.64	3660	20231024	9.84	6660	-39.64	20230510	3660	9.84	20231024	6660	-39.64	20230510	3660	9.84	20231024	0.32	N	049550	500	101 억		34119	N	N	0	N	00	N
18	20231227	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	9343695	2283	42.51	4100	4105	4075	5330	2870	4100	4092.73	0.17	0	-192	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	802	20.25	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
19	20231227	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	9110715	2226	41.45	4100	4105	4075	5330	2870	4100	4092.86	0.17	0	-181	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	802	20.25	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
20	20231227	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	8086520	1975	36.78	4100	4105	4075	5330	2870	4100	4094.44	0.17	0	-179	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	802	20.25	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
21	20231227	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	8021080	1959	36.48	4100	4105	4075	5330	2870	4100	4094.48	0.17	0	-179	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	802	20.25	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
22	20231227	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	7959730	1944	36.20	4100	4105	4075	5330	2870	4100	4094.51	0.17	0	-179	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	802	20.25	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
23	20231227	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	7841360	1915	35.66	4100	4105	4075	5330	2870	4100	4094.70	0.17	0	-179	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	802	20.25	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
24	20231227	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	5243955	1279	23.82	4100	4105	4095	5330	2870	4100	4100.04	0.17	0	-96	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	803	20.27	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.51	3660	20231024	11.89	6660	-38.51	20230510	3660	11.89	20231024	6660	-38.51	20230510	3660	11.89	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
25	20231227	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	369000	90	1.68	4100	4100	4100	5330	2870	4100	4100.00	0.17	0	-11	4263	4181	4138	4056	4013	4160	4035	101	1230	500	2780	5	1	19606277	804	20.30	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.32	N	049550	500	101 억		34300	N	N	0	N	00	N
26	20231226	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-120	5	-2.84	22141260	5370	130.69	4220	4220	4095	5480	2955	4220	4123.14	0.18	0	-474	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	804	20.30	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
27	20231226	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-125	5	-2.96	18069375	4378	106.55	4220	4220	4095	5480	2955	4220	4127.31	0.18	0	419	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	803	20.27	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.51	3660	20231024	11.89	6660	-38.51	20230510	3660	11.89	20231024	6660	-38.51	20230510	3660	11.89	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
28	20231226	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-100	5	-2.37	7923315	1908	46.43	4220	4220	4115	5480	2955	4220	4152.68	0.18	0	-166	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	808	20.40	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
29	20231226	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-75	5	-1.78	7197925	1732	42.15	4220	4220	4115	5480	2955	4220	4155.85	0.18	0	-95	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	813	20.52	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.76	3660	20231024	13.25	6660	-37.76	20230510	3660	13.25	20231024	6660	-37.76	20230510	3660	13.25	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
30	20231226	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-100	5	-2.37	7106790	1710	41.62	4220	4220	4115	5480	2955	4220	4156.02	0.18	0	-81	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	808	20.40	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
31	20231226	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-70	5	-1.66	3963330	951	23.14	4220	4220	4115	5480	2955	4220	4167.54	0.18	0	-28	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	814	20.54	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	6660	-37.69	20230510	3660	13.39	20231024	6660	-37.69	20230510	3660	13.39	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
32	20231226	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-30	5	-0.71	3365105	806	19.62	4220	4220	4115	5480	2955	4220	4175.07	0.18	0	3	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	822	20.74	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
33	20231226	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	0	3	0.00	21100	5	0.12	4220	4220	4220	5480	2955	4220	4220.00	0.18	0	-2	4290	4255	4190	4155	4090	4272	4172	101	1260	500	2860	5	1	19606277	827	20.89	1.18	12	0.00	202.00	3570.00	6660	20230510	-36.64	3660	20231024	15.30	6660	-36.64	20230510	3660	15.30	20231024	6660	-36.64	20230510	3660	15.30	20231024	0.32	N	049550	500	101 억		34772	N	N	0	N	00	N
34	20231222	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	35	2	0.84	17058400	4108	136.34	4185	4225	4125	5440	2930	4185	4152.48	0.18	0	-251	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	827	20.89	1.18	12	0.02	202.00	3570.00	6660	20230510	-36.64	3660	20231024	15.30	6660	-36.64	20230510	3660	15.30	20231024	6660	-36.64	20230510	3660	15.30	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
35	20231222	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	35	2	0.84	17024640	4100	136.08	4185	4225	4125	5440	2930	4185	4152.35	0.18	0	-251	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	827	20.89	1.18	12	0.02	202.00	3570.00	6660	20230510	-36.64	3660	20231024	15.30	6660	-36.64	20230510	3660	15.30	20231024	6660	-36.64	20230510	3660	15.30	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
36	20231222	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-35	5	-0.84	14571510	3517	116.73	4185	4185	4125	5440	2930	4185	4143.16	0.18	0	-36	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	814	20.54	1.16	12	0.02	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	6660	-37.69	20230510	3660	13.39	20231024	6660	-37.69	20230510	3660	13.39	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
37	20231222	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-45	5	-1.08	9210150	2223	73.78	4185	4185	4125	5440	2930	4185	4143.12	0.18	0	-39	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	812	20.50	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	6660	-37.84	20230510	3660	13.11	20231024	6660	-37.84	20230510	3660	13.11	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
38	20231222	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-50	5	-1.19	8953470	2161	71.72	4185	4185	4125	5440	2930	4185	4143.21	0.18	0	-39	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	811	20.47	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	6660	-37.91	20230510	3660	12.98	20231024	6660	-37.91	20230510	3660	12.98	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
39	20231222	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-45	5	-1.08	8949335	2160	71.69	4185	4185	4125	5440	2930	4185	4143.21	0.18	0	-39	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	812	20.50	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	6660	-37.84	20230510	3660	13.11	20231024	6660	-37.84	20230510	3660	13.11	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
40	20231222	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-50	5	-1.19	6629295	1599	53.07	4185	4185	4125	5440	2930	4185	4145.90	0.18	0	-39	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	811	20.47	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	6660	-37.91	20230510	3660	12.98	20231024	6660	-37.91	20230510	3660	12.98	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
41	20231222	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-5	5	-0.12	497970	119	3.95	4185	4185	4180	5440	2930	4185	4184.62	0.18	0	-9	4248	4216	4163	4131	4078	4232	4147	101	1255	500	2840	5	1	19606277	820	20.69	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	6660	-37.24	20230510	3660	14.21	20231024	6660	-37.24	20230510	3660	14.21	20231024	0.32	N	049550	500	101 억		35023	N	N	0	N	00	N
42	20231221	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	35	2	0.84	12521275	3013	52.92	4150	4195	4110	5390	2905	4150	4155.75	0.18	0	89	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	821	20.72	1.17	12	0.02	202.00	3570.00	6660	20230510	-37.16	3660	20231024	14.34	6660	-37.16	20230510	3660	14.34	20231024	6660	-37.16	20230510	3660	14.34	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
43	20231221	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	6333350	1534	26.95	4150	4150	4110	5390	2905	4150	4128.65	0.18	0	1	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	814	20.54	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	6660	-37.69	20230510	3660	13.39	20231024	6660	-37.69	20230510	3660	13.39	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
44	20231221	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-20	5	-0.48	2343830	568	9.98	4150	4150	4110	5390	2905	4150	4126.46	0.18	0	-10	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	810	20.45	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	6660	-37.99	20230510	3660	12.84	20231024	6660	-37.99	20230510	3660	12.84	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
45	20231221	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-40	5	-0.96	2240980	543	9.54	4150	4150	4110	5390	2905	4150	4127.03	0.18	0	-16	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	806	20.35	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	6660	-38.29	20230510	3660	12.30	20231024	6660	-38.29	20230510	3660	12.30	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
46	20231221	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-40	5	-0.96	1834075	444	7.80	4150	4150	4110	5390	2905	4150	4130.80	0.18	0	-11	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	806	20.35	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	6660	-38.29	20230510	3660	12.30	20231024	6660	-38.29	20230510	3660	12.30	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
47	20231221	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-40	5	-0.96	1147115	277	4.87	4150	4150	4110	5390	2905	4150	4141.21	0.18	0	-22	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	806	20.35	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	6660	-38.29	20230510	3660	12.30	20231024	6660	-38.29	20230510	3660	12.30	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
48	20231221	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-20	5	-0.48	1089435	263	4.62	4150	4150	4130	5390	2905	4150	4142.34	0.18	0	-24	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	810	20.45	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	6660	-37.99	20230510	3660	12.84	20231024	6660	-37.99	20230510	3660	12.84	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
49	20231221	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	664000	160	2.81	4150	4150	4150	5390	2905	4150	4150.00	0.18	0	-24	4230	4190	4120	4080	4010	4210	4100	101	1240	500	2820	5	1	19606277	814	20.54	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	6660	-37.69	20230510	3660	13.39	20231024	6660	-37.69	20230510	3660	13.39	20231024	0.33	N	049550	500	101 억		34929	N	N	0	N	00	N
50	20231220	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	100	2	2.47	23456620	5693	198.71	4050	4160	4050	5260	2835	4050	4119.17	0.18	0	10	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	814	20.54	1.16	12	0.03	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	6660	-37.69	20230510	3660	13.39	20231024	6660	-37.69	20230510	3660	13.39	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
51	20231220	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	100	2	2.47	21476330	5216	182.06	4050	4150	4050	5260	2835	4050	4117.39	0.18	0	8	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	814	20.54	1.16	12	0.03	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	6660	-37.69	20230510	3660	13.39	20231024	6660	-37.69	20230510	3660	13.39	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
52	20231220	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	70	2	1.73	16925710	4115	143.63	4050	4140	4050	5260	2835	4050	4113.17	0.18	0	8	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	808	20.40	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
53	20231220	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	80	2	1.98	5631205	1378	48.10	4050	4130	4050	5260	2835	4050	4086.51	0.18	0	-3	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	810	20.45	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	6660	-37.99	20230510	3660	12.84	20231024	6660	-37.99	20230510	3660	12.84	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
54	20231220	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	60	2	1.48	4950305	1213	42.34	4050	4110	4050	5260	2835	4050	4081.04	0.18	0	-3	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	806	20.35	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	6660	-38.29	20230510	3660	12.30	20231024	6660	-38.29	20230510	3660	12.30	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
55	20231220	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	60	2	1.48	3039155	748	26.11	4050	4110	4050	5260	2835	4050	4063.04	0.18	0	-3	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	806	20.35	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	6660	-38.29	20230510	3660	12.30	20231024	6660	-38.29	20230510	3660	12.30	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
56	20231220	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	40	2	0.99	2977685	733	25.58	4050	4090	4050	5260	2835	4050	4062.33	0.18	0	-3	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	802	20.25	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
57	20231220	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	0	3	0.00	838350	207	7.23	4050	4050	4050	5260	2835	4050	4050.00	0.18	0	-1	4130	4090	4050	4010	3970	4070	3990	101	1210	500	2750	5	1	19606277	794	20.05	1.13	12	0.00	202.00	3570.00	6660	20230510	-39.19	3660	20231024	10.66	6660	-39.19	20230510	3660	10.66	20231024	6660	-39.19	20230510	3660	10.66	20231024	0.34	N	049550	500	101 억		34918	N	N	0	N	00	N
58	20231219	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	0	3	0.00	11585890	2865	52.21	4090	4090	4010	5260	2835	4050	4043.94	0.18	0	283	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	794	20.05	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.19	3660	20231024	10.66	6660	-39.19	20230510	3660	10.66	20231024	6660	-39.19	20230510	3660	10.66	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
59	20231219	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	0	3	0.00	9995000	2473	45.07	4090	4090	4010	5260	2835	4050	4041.65	0.18	0	81	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	794	20.05	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.19	3660	20231024	10.66	6660	-39.19	20230510	3660	10.66	20231024	6660	-39.19	20230510	3660	10.66	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
60	20231219	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	0	3	0.00	9682710	2396	43.67	4090	4090	4010	5260	2835	4050	4041.20	0.18	0	81	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	794	20.05	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.19	3660	20231024	10.66	6660	-39.19	20230510	3660	10.66	20231024	6660	-39.19	20230510	3660	10.66	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
61	20231219	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	0	3	0.00	8864270	2194	39.99	4090	4090	4010	5260	2835	4050	4040.23	0.18	0	81	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	794	20.05	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.19	3660	20231024	10.66	6660	-39.19	20230510	3660	10.66	20231024	6660	-39.19	20230510	3660	10.66	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
62	20231219	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-5	5	-0.12	5845655	1449	26.41	4090	4090	4010	5260	2835	4050	4034.27	0.18	0	46	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	793	20.02	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.26	3660	20231024	10.52	6660	-39.26	20230510	3660	10.52	20231024	6660	-39.26	20230510	3660	10.52	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
63	20231219	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	10	2	0.25	5033985	1249	22.76	4090	4090	4010	5260	2835	4050	4030.41	0.18	0	22	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	796	20.10	1.14	12	0.01	202.00	3570.00	6660	20230510	-39.04	3660	20231024	10.93	6660	-39.04	20230510	3660	10.93	20231024	6660	-39.04	20230510	3660	10.93	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
64	20231219	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	40	2	0.99	4261390	1059	19.30	4090	4090	4010	5260	2835	4050	4023.98	0.18	0	-13	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	802	20.25	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
65	20231219	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	40	2	0.99	44990	11	0.20	4090	4090	4090	5260	2835	4050	4090.00	0.18	0	0	4196	4122	4076	4002	3956	4100	3980	101	1210	500	2750	5	1	19606277	802	20.25	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.36	N	049550	500	101 억		34633	N	N	0	N	00	N
66	20231218	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-35	5	-0.86	22222125	5482	32.77	4125	4150	4030	5310	2860	4085	4053.65	0.18	0	22	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	794	20.05	1.13	12	0.03	202.00	3570.00	6660	20230510	-39.19	3660	20231024	10.66	6660	-39.19	20230510	3660	10.66	20231024	6660	-39.19	20230510	3660	10.66	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
67	20231218	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-35	5	-0.86	17695940	4363	26.08	4125	4150	4030	5310	2860	4085	4055.91	0.18	0	0	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	794	20.05	1.13	12	0.02	202.00	3570.00	6660	20230510	-39.19	3660	20231024	10.66	6660	-39.19	20230510	3660	10.66	20231024	6660	-39.19	20230510	3660	10.66	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
68	20231218	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-45	5	-1.10	16276050	4012	23.98	4125	4150	4030	5310	2860	4085	4056.84	0.18	0	96	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	792	20.00	1.13	12	0.02	202.00	3570.00	6660	20230510	-39.34	3660	20231024	10.38	6660	-39.34	20230510	3660	10.38	20231024	6660	-39.34	20230510	3660	10.38	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
69	20231218	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-30	5	-0.73	16118375	3973	23.75	4125	4150	4030	5310	2860	4085	4056.98	0.18	0	96	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	795	20.07	1.14	12	0.02	202.00	3570.00	6660	20230510	-39.11	3660	20231024	10.79	6660	-39.11	20230510	3660	10.79	20231024	6660	-39.11	20230510	3660	10.79	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
70	20231218	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-25	5	-0.61	11967455	2947	17.62	4125	4150	4050	5310	2860	4085	4060.89	0.18	0	96	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	796	20.10	1.14	12	0.02	202.00	3570.00	6660	20230510	-39.04	3660	20231024	10.93	6660	-39.04	20230510	3660	10.93	20231024	6660	-39.04	20230510	3660	10.93	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
71	20231218	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-20	5	-0.49	7083300	1743	10.42	4125	4150	4050	5310	2860	4085	4063.86	0.18	0	97	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	797	20.12	1.14	12	0.01	202.00	3570.00	6660	20230510	-38.96	3660	20231024	11.07	6660	-38.96	20230510	3660	11.07	20231024	6660	-38.96	20230510	3660	11.07	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
72	20231218	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-30	5	-0.73	6835045	1682	10.05	4125	4150	4050	5310	2860	4085	4063.64	0.18	0	104	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	795	20.07	1.14	12	0.01	202.00	3570.00	6660	20230510	-39.11	3660	20231024	10.79	6660	-39.11	20230510	3660	10.79	20231024	6660	-39.11	20230510	3660	10.79	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
73	20231218	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	0.18	0	0	4371	4227	4146	4002	3921	4187	3962	101	1225	500	2770	5	1	19606277	801	20.22	1.14	12	0.00	202.00	3570.00	6660	20230510	-38.66	3660	20231024	11.61	6660	-38.66	20230510	3660	11.61	20231024	6660	-38.66	20230510	3660	11.61	20231024	0.36	N	049550	500	101 억		34611	N	N	0	N	00	N
74	20231215	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-45	5	-1.09	69620805	16730	462.67	4130	4290	4065	5360	2895	4130	4161.43	0.18	0	-467	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	801	20.22	1.14	12	0.09	202.00	3570.00	6660	20230510	-38.66	3660	20231024	11.61	6660	-38.66	20230510	3660	11.61	20231024	6660	-38.66	20230510	3660	11.61	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
75	20231215	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-30	5	-0.73	64003545	15355	424.64	4130	4290	4065	5360	2895	4130	4168.25	0.18	0	-483	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	804	20.30	1.15	12	0.08	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
76	20231215	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-30	5	-0.73	60703940	14549	402.35	4130	4290	4065	5360	2895	4130	4172.38	0.18	0	-340	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	804	20.30	1.15	12	0.07	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
77	20231215	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-25	5	-0.61	56589595	13545	374.59	4130	4290	4065	5360	2895	4130	4177.90	0.18	0	-338	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	805	20.32	1.15	12	0.07	202.00	3570.00	6660	20230510	-38.36	3660	20231024	12.16	6660	-38.36	20230510	3660	12.16	20231024	6660	-38.36	20230510	3660	12.16	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
78	20231215	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-15	5	-0.36	55800465	13353	369.28	4130	4290	4065	5360	2895	4130	4178.87	0.18	0	-337	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	807	20.37	1.15	12	0.07	202.00	3570.00	6660	20230510	-38.21	3660	20231024	12.43	6660	-38.21	20230510	3660	12.43	20231024	6660	-38.21	20230510	3660	12.43	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
79	20231215	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	15	2	0.36	50071885	11964	330.86	4130	4290	4065	5360	2895	4130	4185.21	0.18	0	-337	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	813	20.52	1.16	12	0.06	202.00	3570.00	6660	20230510	-37.76	3660	20231024	13.25	6660	-37.76	20230510	3660	13.25	20231024	6660	-37.76	20230510	3660	13.25	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
80	20231215	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-5	5	-0.12	1006115	245	6.78	4130	4130	4065	5360	2895	4130	4106.59	0.18	0	-70	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	809	20.42	1.16	12	0.00	202.00	3570.00	6660	20230510	-38.06	3660	20231024	12.70	6660	-38.06	20230510	3660	12.70	20231024	6660	-38.06	20230510	3660	12.70	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
81	20231215	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	0	3	0.00	0	0	0.00	0	0	0	5360	2895	4130	0.00	0.18	0	0	4330	4230	4170	4070	4010	4280	4120	101	1230	500	2800	5	1	19606277	810	20.45	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	6660	-37.99	20230510	3660	12.84	20231024	6660	-37.99	20230510	3660	12.84	20231024	0.37	N	049550	500	101 억		35075	N	N	0	N	00	N
82	20231214	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	20	2	0.49	15035520	3616	70.45	4110	4270	4110	5340	2880	4110	4158.05	0.18	0	-68	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	810	20.45	1.16	12	0.02	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	6660	-37.99	20230510	3660	12.84	20231024	6660	-37.99	20230510	3660	12.84	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
83	20231214	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	0	3	0.00	14131040	3397	66.18	4110	4270	4110	5340	2880	4110	4159.86	0.18	0	-85	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	806	20.35	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	6660	-38.29	20230510	3660	12.30	20231024	6660	-38.29	20230510	3660	12.30	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
84	20231214	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	50	2	1.22	11235240	2694	52.48	4110	4270	4110	5340	2880	4110	4170.47	0.18	0	-83	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	816	20.59	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.54	3660	20231024	13.66	6660	-37.54	20230510	3660	13.66	20231024	6660	-37.54	20230510	3660	13.66	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
85	20231214	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	60	2	1.46	7257845	1739	33.88	4110	4270	4110	5340	2880	4110	4173.57	0.18	0	-83	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	818	20.64	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.39	3660	20231024	13.93	6660	-37.39	20230510	3660	13.93	20231024	6660	-37.39	20230510	3660	13.93	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
86	20231214	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	20	2	0.49	4541915	1083	21.10	4110	4270	4110	5340	2880	4110	4193.83	0.18	0	-83	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	810	20.45	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	6660	-37.99	20230510	3660	12.84	20231024	6660	-37.99	20230510	3660	12.84	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
87	20231214	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	20	2	0.49	4541915	1083	21.10	4110	4270	4110	5340	2880	4110	4193.83	0.18	0	-83	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	810	20.45	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	6660	-37.99	20230510	3660	12.84	20231024	6660	-37.99	20230510	3660	12.84	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
88	20231214	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	65	2	1.58	4281770	1020	19.87	4110	4270	4110	5340	2880	4110	4197.81	0.18	0	-81	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	819	20.67	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.31	3660	20231024	14.07	6660	-37.31	20230510	3660	14.07	20231024	6660	-37.31	20230510	3660	14.07	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
89	20231214	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	160	2	3.89	1780975	424	8.26	4110	4270	4110	5340	2880	4110	4200.41	0.18	0	-24	4236	4172	4126	4062	4016	4150	4040	101	1230	500	2790	5	1	19606277	837	21.14	1.20	12	0.00	202.00	3570.00	6660	20230510	-35.89	3660	20231024	16.67	6660	-35.89	20230510	3660	16.67	20231024	6660	-35.89	20230510	3660	16.67	20231024	0.36	N	049550	500	101 억		35121	N	N	0	N	00	N
90	20231213	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	10	2	0.24	21049505	5133	32.79	4160	4190	4080	5330	2870	4100	4100.82	0.18	0	240	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	806	20.35	1.15	12	0.03	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	6660	-38.29	20230510	3660	12.30	20231024	6660	-38.29	20230510	3660	12.30	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
91	20231213	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	14466725	3526	22.52	4160	4190	4085	5330	2870	4100	4102.87	0.18	0	-96	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	803	20.27	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.51	3660	20231024	11.89	6660	-38.51	20230510	3660	11.89	20231024	6660	-38.51	20230510	3660	11.89	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
92	20231213	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	9597850	2338	14.94	4160	4190	4085	5330	2870	4100	4105.15	0.18	0	-15	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	804	20.30	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
93	20231213	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	6492950	1579	10.09	4160	4190	4085	5330	2870	4100	4112.06	0.18	0	-15	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	807	20.37	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.21	3660	20231024	12.43	6660	-38.21	20230510	3660	12.43	20231024	6660	-38.21	20230510	3660	12.43	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
94	20231213	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	6468290	1573	10.05	4160	4190	4085	5330	2870	4100	4112.07	0.18	0	-15	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	807	20.37	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.21	3660	20231024	12.43	6660	-38.21	20230510	3660	12.43	20231024	6660	-38.21	20230510	3660	12.43	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
95	20231213	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	3992450	969	6.19	4160	4190	4085	5330	2870	4100	4120.18	0.18	0	-15	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	804	20.30	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
96	20231213	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	40	2	0.98	2533360	613	3.92	4160	4190	4100	5330	2870	4100	4132.72	0.18	0	-15	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	812	20.50	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	6660	-37.84	20230510	3660	13.11	20231024	6660	-37.84	20230510	3660	13.11	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
97	20231213	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	90	2	2.20	253885	61	0.39	4160	4190	4160	5330	2870	4100	4162.05	0.18	0	-9	4380	4240	4160	4020	3940	4310	4090	101	1230	500	2780	5	1	19606277	822	20.74	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.37	N	049550	500	101 억		34880	N	N	0	N	00	N
98	20231212	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-60	5	-1.44	64301800	15654	328.59	4080	4300	4080	5400	2915	4160	4107.69	0.16	0	4174	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	804	20.30	1.15	12	0.08	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
99	20231212	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-60	5	-1.44	53408145	12997	272.82	4080	4300	4080	5400	2915	4160	4109.27	0.16	0	4957	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	804	20.30	1.15	12	0.07	202.00	3570.00	6660	20230510	-38.44	3660	20231024	12.02	6660	-38.44	20230510	3660	12.02	20231024	6660	-38.44	20230510	3660	12.02	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
100	20231212	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-70	5	-1.68	48835050	11881	249.39	4080	4300	4080	5400	2915	4160	4110.35	0.16	0	5481	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	802	20.25	1.15	12	0.06	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	6660	-38.59	20230510	3660	11.75	20231024	6660	-38.59	20230510	3660	11.75	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
101	20231212	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-40	5	-0.96	45857050	11156	234.17	4080	4300	4080	5400	2915	4160	4110.53	0.16	0	5503	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	808	20.40	1.15	12	0.06	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	6660	-38.14	20230510	3660	12.57	20231024	6660	-38.14	20230510	3660	12.57	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
102	20231212	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-20	5	-0.48	45654680	11107	233.14	4080	4300	4080	5400	2915	4160	4110.44	0.16	0	5503	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	812	20.50	1.16	12	0.06	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	6660	-37.84	20230510	3660	13.11	20231024	6660	-37.84	20230510	3660	13.11	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
103	20231212	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-45	5	-1.08	45394015	11044	231.82	4080	4300	4080	5400	2915	4160	4110.29	0.16	0	5504	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	807	20.37	1.15	12	0.06	202.00	3570.00	6660	20230510	-38.21	3660	20231024	12.43	6660	-38.21	20230510	3660	12.43	20231024	6660	-38.21	20230510	3660	12.43	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
104	20231212	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-55	5	-1.32	38929035	9470	198.78	4080	4300	4080	5400	2915	4160	4110.77	0.16	0	5506	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	805	20.32	1.15	12	0.05	202.00	3570.00	6660	20230510	-38.36	3660	20231024	12.16	6660	-38.36	20230510	3660	12.16	20231024	6660	-38.36	20230510	3660	12.16	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
105	20231212	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-15	5	-0.36	36087415	8779	184.28	4080	4300	4080	5400	2915	4160	4110.65	0.16	0	5552	4280	4220	4190	4130	4100	4205	4115	101	1240	500	2820	5	1	19606277	813	20.52	1.16	12	0.04	202.00	3570.00	6660	20230510	-37.76	3660	20231024	13.25	6660	-37.76	20230510	3660	13.25	20231024	6660	-37.76	20230510	3660	13.25	20231024	0.37	N	049550	500	101 억		30705	N	N	0	N	00	N
106	20231211	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-45	5	-1.07	19887030	4764	80.54	4250	4250	4160	5460	2945	4205	4174.44	0.16	56	-151	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	816	20.59	1.17	12	0.02	202.00	3570.00	6660	20230510	-37.54	3660	20231024	13.66	6660	-37.54	20230510	3660	13.66	20231024	6660	-37.54	20230510	3660	13.66	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
107	20231211	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-25	5	-0.59	11706730	2800	47.34	4250	4250	4160	5460	2945	4205	4180.98	0.16	56	-151	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	820	20.69	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	6660	-37.24	20230510	3660	14.21	20231024	6660	-37.24	20230510	3660	14.21	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
108	20231211	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-40	5	-0.95	4789660	1141	19.29	4250	4250	4165	5460	2945	4205	4197.77	0.16	56	-28	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	817	20.62	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.46	3660	20231024	13.80	6660	-37.46	20230510	3660	13.80	20231024	6660	-37.46	20230510	3660	13.80	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
109	20231211	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-25	5	-0.59	4139760	985	16.65	4250	4250	4170	5460	2945	4205	4202.80	0.16	56	-22	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	820	20.69	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	6660	-37.24	20230510	3660	14.21	20231024	6660	-37.24	20230510	3660	14.21	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
110	20231211	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-30	5	-0.71	3092300	734	12.41	4250	4250	4175	5460	2945	4205	4212.94	0.16	56	-19	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	819	20.67	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.31	3660	20231024	14.07	6660	-37.31	20230510	3660	14.07	20231024	6660	-37.31	20230510	3660	14.07	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
111	20231211	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	30	2	0.71	1920645	454	7.68	4250	4250	4180	5460	2945	4205	4230.50	0.16	56	-16	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	830	20.97	1.19	12	0.00	202.00	3570.00	6660	20230510	-36.41	3660	20231024	15.71	6660	-36.41	20230510	3660	15.71	20231024	6660	-36.41	20230510	3660	15.71	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
112	20231211	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	40	2	0.95	1614970	381	6.44	4250	4250	4190	5460	2945	4205	4238.77	0.16	56	-13	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	832	21.01	1.19	12	0.00	202.00	3570.00	6660	20230510	-36.26	3660	20231024	15.98	6660	-36.26	20230510	3660	15.98	20231024	6660	-36.26	20230510	3660	15.98	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
113	20231211	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	40	2	0.95	155145	37	0.63	4250	4250	4190	5460	2945	4205	4193.11	0.16	56	0	4508	4356	4248	4096	3988	4432	4172	101	1255	500	2850	5	1	19606277	832	21.01	1.19	12	0.00	202.00	3570.00	6660	20230510	-36.26	3660	20231024	15.98	6660	-36.26	20230510	3660	15.98	20231024	6660	-36.26	20230510	3660	15.98	20231024	0.37	N	049550	500	101 억		30911	N	N	0	N	00	N
114	20231208	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	25	2	0.60	25046200	5915	62.89	4180	4400	4140	5430	2930	4180	4234.35	0.16	0	-59	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	824	20.82	1.18	12	0.03	202.00	3570.00	6660	20230510	-36.86	3660	20231024	14.89	6660	-36.86	20230510	3660	14.89	20231024	6660	-36.86	20230510	3660	14.89	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
115	20231208	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	35	2	0.84	23759485	5609	59.64	4180	4400	4140	5430	2930	4180	4235.96	0.16	0	-64	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	826	20.87	1.18	12	0.03	202.00	3570.00	6660	20230510	-36.71	3660	20231024	15.16	6660	-36.71	20230510	3660	15.16	20231024	6660	-36.71	20230510	3660	15.16	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
116	20231208	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	22344735	5269	56.02	4180	4400	4165	5430	2930	4180	4240.79	0.16	0	-72	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	817	20.62	1.17	12	0.03	202.00	3570.00	6660	20230510	-37.46	3660	20231024	13.80	6660	-37.46	20230510	3660	13.80	20231024	6660	-37.46	20230510	3660	13.80	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
117	20231208	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	19227720	4522	48.08	4180	4400	4180	5430	2930	4180	4252.04	0.16	0	-71	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	820	20.69	1.17	12	0.02	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	6660	-37.24	20230510	3660	14.21	20231024	6660	-37.24	20230510	3660	14.21	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
118	20231208	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	20	2	0.48	17871010	4198	44.64	4180	4400	4180	5430	2930	4180	4257.03	0.16	0	-71	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	823	20.79	1.18	12	0.02	202.00	3570.00	6660	20230510	-36.94	3660	20231024	14.75	6660	-36.94	20230510	3660	14.75	20231024	6660	-36.94	20230510	3660	14.75	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
119	20231208	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	45	2	1.08	16796675	3943	41.92	4180	4400	4180	5430	2930	4180	4259.87	0.16	0	-55	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	828	20.92	1.18	12	0.02	202.00	3570.00	6660	20230510	-36.56	3660	20231024	15.44	6660	-36.56	20230510	3660	15.44	20231024	6660	-36.56	20230510	3660	15.44	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
120	20231208	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	55	2	1.32	12269385	2867	30.48	4180	4400	4180	5430	2930	4180	4279.52	0.16	0	-27	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	830	20.97	1.19	12	0.01	202.00	3570.00	6660	20230510	-36.41	3660	20231024	15.71	6660	-36.41	20230510	3660	15.71	20231024	6660	-36.41	20230510	3660	15.71	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
121	20231208	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	150	2	3.59	10679390	2492	26.50	4180	4400	4180	5430	2930	4180	4285.47	0.16	0	-32	4473	4326	4253	4106	4033	4290	4070	101	1250	500	2840	5	1	19606277	849	21.44	1.21	12	0.01	202.00	3570.00	6660	20230510	-34.98	3660	20231024	18.31	6660	-34.98	20230510	3660	18.31	20231024	6660	-34.98	20230510	3660	18.31	20231024	0.37	N	049550	500	101 억		30916	N	N	0	N	00	N
122	20231207	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-75	5	-1.76	39840365	9405	212.73	4255	4400	4180	5530	2980	4255	4236.08	0.16	0	127	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	820	20.69	1.17	12	0.05	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	6660	-37.24	20230510	3660	14.21	20231024	6660	-37.24	20230510	3660	14.21	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
123	20231207	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-15	5	-0.35	32555980	7666	173.40	4255	4400	4210	5530	2980	4255	4246.80	0.16	0	757	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	831	20.99	1.19	12	0.04	202.00	3570.00	6660	20230510	-36.34	3660	20231024	15.85	6660	-36.34	20230510	3660	15.85	20231024	6660	-36.34	20230510	3660	15.85	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
124	20231207	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-10	5	-0.24	31825385	7493	169.49	4255	4400	4210	5530	2980	4255	4247.35	0.16	0	760	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	832	21.01	1.19	12	0.04	202.00	3570.00	6660	20230510	-36.26	3660	20231024	15.98	6660	-36.26	20230510	3660	15.98	20231024	6660	-36.26	20230510	3660	15.98	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
125	20231207	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	10	2	0.24	9903795	2314	52.34	4255	4400	4210	5530	2980	4255	4279.95	0.16	0	2	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	836	21.11	1.19	12	0.01	202.00	3570.00	6660	20230510	-35.96	3660	20231024	16.53	6660	-35.96	20230510	3660	16.53	20231024	6660	-35.96	20230510	3660	16.53	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
126	20231207	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	5	2	0.12	7776745	1815	41.05	4255	4400	4210	5530	2980	4255	4284.71	0.16	0	-15	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	835	21.09	1.19	12	0.01	202.00	3570.00	6660	20230510	-36.04	3660	20231024	16.39	6660	-36.04	20230510	3660	16.39	20231024	6660	-36.04	20230510	3660	16.39	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
127	20231207	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	35	2	0.82	5345065	1244	28.14	4255	4400	4210	5530	2980	4255	4296.68	0.16	0	-66	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	841	21.24	1.20	12	0.01	202.00	3570.00	6660	20230510	-35.59	3660	20231024	17.21	6660	-35.59	20230510	3660	17.21	20231024	6660	-35.59	20230510	3660	17.21	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
128	20231207	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	50	2	1.18	4564505	1062	24.02	4255	4400	4210	5530	2980	4255	4298.03	0.16	0	-55	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	844	21.31	1.21	12	0.01	202.00	3570.00	6660	20230510	-35.36	3660	20231024	17.62	6660	-35.36	20230510	3660	17.62	20231024	6660	-35.36	20230510	3660	17.62	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
129	20231207	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	0	3	0.00	4255	1	0.02	4255	4255	4255	5530	2980	4255	4255.00	0.16	0	0	4318	4286	4243	4211	4168	4302	4227	101	1275	500	2890	5	1	19606277	834	21.06	1.19	12	0.00	202.00	3570.00	6660	20230510	-36.11	3660	20231024	16.26	6660	-36.11	20230510	3660	16.26	20231024	6660	-36.11	20230510	3660	16.26	20231024	0.38	N	049550	500	101 억		30789	N	N	0	N	00	N
130	20231206	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-25	5	-0.58	18719580	4421	200.86	4235	4275	4200	5560	3000	4280	4234.24	0.16	0	-321	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	834	21.06	1.19	12	0.02	202.00	3570.00	6660	20230510	-36.11	3660	20231024	16.26	6660	-36.11	20230510	3660	16.26	20231024	6660	-36.11	20230510	3660	16.26	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
131	20231206	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-30	5	-0.70	17167565	4056	184.28	4235	4275	4200	5560	3000	4280	4232.63	0.16	0	-312	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	833	21.04	1.19	12	0.02	202.00	3570.00	6660	20230510	-36.19	3660	20231024	16.12	6660	-36.19	20230510	3660	16.12	20231024	6660	-36.19	20230510	3660	16.12	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
132	20231206	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-45	5	-1.05	16327690	3858	175.28	4235	4275	4200	5560	3000	4280	4232.16	0.16	0	-233	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	830	20.97	1.19	12	0.02	202.00	3570.00	6660	20230510	-36.41	3660	20231024	15.71	6660	-36.41	20230510	3660	15.71	20231024	6660	-36.41	20230510	3660	15.71	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
133	20231206	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-25	5	-0.58	9227300	2170	98.59	4235	4275	4235	5560	3000	4280	4252.21	0.16	0	-203	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	834	21.06	1.19	12	0.01	202.00	3570.00	6660	20230510	-36.11	3660	20231024	16.26	6660	-36.11	20230510	3660	16.26	20231024	6660	-36.11	20230510	3660	16.26	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
134	20231206	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-25	5	-0.58	8661865	2037	92.55	4235	4275	4235	5560	3000	4280	4252.27	0.16	0	-203	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	834	21.06	1.19	12	0.01	202.00	3570.00	6660	20230510	-36.11	3660	20231024	16.26	6660	-36.11	20230510	3660	16.26	20231024	6660	-36.11	20230510	3660	16.26	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
135	20231206	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-45	5	-1.05	7743085	1821	82.74	4235	4275	4235	5560	3000	4280	4252.11	0.16	0	-195	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	830	20.97	1.19	12	0.01	202.00	3570.00	6660	20230510	-36.41	3660	20231024	15.71	6660	-36.41	20230510	3660	15.71	20231024	6660	-36.41	20230510	3660	15.71	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
136	20231206	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-20	5	-0.47	5145365	1210	54.98	4235	4275	4235	5560	3000	4280	4252.37	0.16	0	-189	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	835	21.09	1.19	12	0.01	202.00	3570.00	6660	20230510	-36.04	3660	20231024	16.39	6660	-36.04	20230510	3660	16.39	20231024	6660	-36.04	20230510	3660	16.39	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
137	20231206	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-30	5	-0.70	93230	22	1.00	4235	4250	4235	5560	3000	4280	4237.73	0.16	0	-3	4360	4320	4255	4215	4150	4340	4235	101	1280	500	2910	5	1	19606277	833	21.04	1.19	12	0.00	202.00	3570.00	6660	20230510	-36.19	3660	20231024	16.12	6660	-36.19	20230510	3660	16.12	20231024	6660	-36.19	20230510	3660	16.12	20231024	0.37	N	049550	500	101 억		31087	N	N	0	N	00	N
138	20231205	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	35	2	0.82	9388355	2201	25.42	4245	4295	4190	5510	2975	4245	4265.29	0.16	0	-277	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	839	21.19	1.20	12	0.01	202.00	3570.00	6660	20230510	-35.74	3660	20231024	16.94	6660	-35.74	20230510	3660	16.94	20231024	6660	-35.74	20230510	3660	16.94	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
139	20231205	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	30	2	0.71	6795145	1595	18.42	4245	4295	4190	5510	2975	4245	4260.28	0.16	0	-239	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	838	21.16	1.20	12	0.01	202.00	3570.00	6660	20230510	-35.81	3660	20231024	16.80	6660	-35.81	20230510	3660	16.80	20231024	6660	-35.81	20230510	3660	16.80	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
140	20231205	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	5	2	0.12	6068490	1424	16.45	4245	4295	4190	5510	2975	4245	4261.58	0.16	0	-219	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	833	21.04	1.19	12	0.01	202.00	3570.00	6660	20230510	-36.19	3660	20231024	16.12	6660	-36.19	20230510	3660	16.12	20231024	6660	-36.19	20230510	3660	16.12	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
141	20231205	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	30	2	0.71	5201590	1220	14.09	4245	4295	4190	5510	2975	4245	4263.60	0.16	0	-197	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	838	21.16	1.20	12	0.01	202.00	3570.00	6660	20230510	-35.81	3660	20231024	16.80	6660	-35.81	20230510	3660	16.80	20231024	6660	-35.81	20230510	3660	16.80	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
142	20231205	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	40	2	0.94	5064635	1188	13.72	4245	4295	4190	5510	2975	4245	4263.16	0.16	0	-196	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	840	21.21	1.20	12	0.01	202.00	3570.00	6660	20230510	-35.66	3660	20231024	17.08	6660	-35.66	20230510	3660	17.08	20231024	6660	-35.66	20230510	3660	17.08	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
143	20231205	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	35	2	0.82	4765025	1118	12.91	4245	4295	4190	5510	2975	4245	4262.10	0.16	0	-181	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	839	21.19	1.20	12	0.01	202.00	3570.00	6660	20230510	-35.74	3660	20231024	16.94	6660	-35.74	20230510	3660	16.94	20231024	6660	-35.74	20230510	3660	16.94	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
144	20231205	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-55	5	-1.30	751520	177	2.04	4245	4255	4190	5510	2975	4245	4245.88	0.16	0	-21	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	822	20.74	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
145	20231205	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	10	2	0.24	135900	32	0.37	4245	4255	4245	5510	2975	4245	4246.88	0.16	0	0	4295	4270	4220	4195	4145	4282	4207	101	1265	500	2880	5	1	19606277	834	21.06	1.19	12	0.00	202.00	3570.00	6660	20230510	-36.11	3660	20231024	16.26	6660	-36.11	20230510	3660	16.26	20231024	6660	-36.11	20230510	3660	16.26	20231024	0.38	N	049550	500	101 억		31364	N	N	0	N	00	N
146	20231204	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	0	3	0.00	36389115	8659	49.04	4185	4245	4170	5510	2975	4245	4202.46	0.16	0	-256	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	832	21.01	1.19	12	0.04	202.00	3570.00	6660	20230510	-36.26	3660	20231024	15.98	6660	-36.26	20230510	3660	15.98	20231024	6660	-36.26	20230510	3660	15.98	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
147	20231204	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-55	5	-1.30	22988520	5495	31.12	4185	4230	4170	5510	2975	4245	4183.53	0.16	0	-238	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	822	20.74	1.17	12	0.03	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
148	20231204	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-75	5	-1.77	22774830	5444	30.83	4185	4230	4170	5510	2975	4245	4183.47	0.16	0	-232	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	818	20.64	1.17	12	0.03	202.00	3570.00	6660	20230510	-37.39	3660	20231024	13.93	6660	-37.39	20230510	3660	13.93	20231024	6660	-37.39	20230510	3660	13.93	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
149	20231204	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-55	5	-1.30	21390145	5112	28.95	4185	4230	4170	5510	2975	4245	4184.30	0.16	0	-232	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	822	20.74	1.17	12	0.03	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
150	20231204	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-60	5	-1.41	15284560	3650	20.67	4185	4230	4180	5510	2975	4245	4187.55	0.16	0	-252	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	821	20.72	1.17	12	0.02	202.00	3570.00	6660	20230510	-37.16	3660	20231024	14.34	6660	-37.16	20230510	3660	14.34	20231024	6660	-37.16	20230510	3660	14.34	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
151	20231204	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-55	5	-1.30	7783985	1858	10.52	4185	4230	4180	5510	2975	4245	4189.44	0.16	0	-237	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	822	20.74	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
152	20231204	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-25	5	-0.59	6236065	1489	8.43	4185	4230	4180	5510	2975	4245	4188.09	0.16	0	-203	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	827	20.89	1.18	12	0.01	202.00	3570.00	6660	20230510	-36.64	3660	20231024	15.30	6660	-36.64	20230510	3660	15.30	20231024	6660	-36.64	20230510	3660	15.30	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
153	20231204	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-60	5	-1.41	761670	182	1.03	4185	4185	4185	5510	2975	4245	4185.00	0.16	0	-23	4415	4330	4215	4130	4015	4372	4172	101	1265	500	2880	5	1	19606277	821	20.72	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.16	3660	20231024	14.34	6660	-37.16	20230510	3660	14.34	20231024	6660	-37.16	20230510	3660	14.34	20231024	0.39	N	049550	500	101 억		31620	N	N	0	N	00	N
154	20231201	160434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4245	35	2	0.83	74640165	17609	51.16	4240	4300	4100	5470	2950	4210	4238.72	0.16	0	427	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	832	21.01	1.19	12	0.09	202.00	3570.00	6660	20230510	-36.26	3660	20231024	15.98	6660	-36.26	20230510	3660	15.98	20231024	6660	-36.26	20230510	3660	15.98	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N
155	20231201	150433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	-20	5	-0.48	69474675	16392	47.62	4240	4300	4100	5470	2950	4210	4238.33	0.16	0	523	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	822	20.74	1.17	12	0.08	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N
156	20231201	140433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	15	2	0.36	68191170	16086	46.73	4240	4300	4100	5470	2950	4210	4239.16	0.16	0	520	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	828	20.92	1.18	12	0.08	202.00	3570.00	6660	20230510	-36.56	3660	20231024	15.44	6660	-36.56	20230510	3660	15.44	20231024	6660	-36.56	20230510	3660	15.44	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N
157	20231201	130432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	15	2	0.36	67340475	15884	46.15	4240	4300	4100	5470	2950	4210	4239.52	0.16	0	521	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	828	20.92	1.18	12	0.08	202.00	3570.00	6660	20230510	-36.56	3660	20231024	15.44	6660	-36.56	20230510	3660	15.44	20231024	6660	-36.56	20230510	3660	15.44	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N
158	20231201	120436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	-10	5	-0.24	66670420	15725	45.69	4240	4300	4100	5470	2950	4210	4239.77	0.16	0	584	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	823	20.79	1.18	12	0.08	202.00	3570.00	6660	20230510	-36.94	3660	20231024	14.75	6660	-36.94	20230510	3660	14.75	20231024	6660	-36.94	20230510	3660	14.75	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N
159	20231201	110435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4260	50	2	1.19	41768140	9813	28.51	4240	4300	4100	5470	2950	4210	4256.41	0.16	0	401	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	835	21.09	1.19	12	0.05	202.00	3570.00	6660	20230510	-36.04	3660	20231024	16.39	6660	-36.04	20230510	3660	16.39	20231024	6660	-36.04	20230510	3660	16.39	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N
160	20231201	100437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	20	2	0.48	15032740	3564	10.35	4240	4270	4100	5470	2950	4210	4217.94	0.16	0	23	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	829	20.94	1.18	12	0.02	202.00	3570.00	6660	20230510	-36.49	3660	20231024	15.57	6660	-36.49	20230510	3660	15.57	20231024	6660	-36.49	20230510	3660	15.57	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N
161	20231201	090432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4210	0	3	0.00	468860	111	0.32	4240	4240	4210	5470	2950	4210	4223.96	0.16	0	-2	4353	4281	4168	4096	3983	4225	4040	101	1260	500	2860	5	1	19606277	825	20.84	1.18	12	0.00	202.00	3570.00	6660	20230510	-36.79	3660	20231024	15.03	6660	-36.79	20230510	3660	15.03	20231024	6660	-36.79	20230510	3660	15.03	20231024	0.41	N	049550	500	101 억		31198	N	N	0	N	00	N