KissMeData/092730/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	160804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
3	20231229	150759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
4	20231229	140759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
5	20231229	130759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
6	20231229	120801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
7	20231229	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
8	20231229	100733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
9	20231229	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-50	5	-0.19	1842386750	69984	201.31	25850	27000	25650	33650	18150	25900	26330.47	5.75	8323	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.85	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		471693	N	N	92	N	00	N
10	20231228	160726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-50	5	-0.19	1822914250	69234	199.15	25850	27000	25650	33650	18150	25900	26330.47	5.65	0	8214	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	0.84	2075.00	17654.00	27800	20230831	-7.01	17300	20230316	49.42	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	17300	49.42	20230316	0.95	N	092730	500	41 억		463370	N	N	92	N	00	N
11	20231228	150732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	100	2	0.39	1713815800	65024	187.04	25850	27000	25650	33650	18150	25900	26356.67	5.65	0	6790	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2134	12.53	1.47	12	0.79	2075.00	17654.00	27800	20230831	-6.47	17300	20230316	50.29	27800	-6.47	20230831	17300	50.29	20230316	27800	-6.47	20230831	17300	50.29	20230316	0.95	N	092730	500	41 억		463370	N	N	241	N	00	N
12	20231228	140725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	50	2	0.19	1657334100	62853	180.79	25850	27000	25650	33650	18150	25900	26368.42	5.65	0	6365	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2130	12.51	1.47	12	0.77	2075.00	17654.00	27800	20230831	-6.65	17300	20230316	50.00	27800	-6.65	20230831	17300	50.00	20230316	27800	-6.65	20230831	17300	50.00	20230316	0.95	N	092730	500	41 억		463370	N	N	241	N	00	N
13	20231228	130725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	100	2	0.39	1587760450	60174	173.09	25850	27000	25650	33650	18150	25900	26386.15	5.65	0	5662	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2134	12.53	1.47	12	0.73	2075.00	17654.00	27800	20230831	-6.47	17300	20230316	50.29	27800	-6.47	20230831	17300	50.29	20230316	27800	-6.47	20230831	17300	50.29	20230316	0.95	N	092730	500	41 억		463370	N	N	241	N	00	N
14	20231228	120728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	-150	5	-0.58	1481337250	56066	161.27	25850	27000	25650	33650	18150	25900	26421.31	5.65	0	4802	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2113	12.41	1.46	12	0.68	2075.00	17654.00	27800	20230831	-7.37	17300	20230316	48.84	27800	-7.37	20230831	17300	48.84	20230316	27800	-7.37	20230831	17300	48.84	20230316	0.95	N	092730	500	41 억		463370	N	N	241	N	00	N
15	20231228	110729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	100	2	0.39	1366740500	51627	148.50	25850	27000	25650	33650	18150	25900	26473.37	5.65	0	3594	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2134	12.53	1.47	12	0.63	2075.00	17654.00	27800	20230831	-6.47	17300	20230316	50.29	27800	-6.47	20230831	17300	50.29	20230316	27800	-6.47	20230831	17300	50.29	20230316	0.95	N	092730	500	41 억		463370	N	N	241	N	00	N
16	20231228	100724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	800	2	3.09	1059091650	39862	114.66	25850	27000	25650	33650	18150	25900	26568.95	5.65	0	1402	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2191	12.87	1.51	12	0.49	2075.00	17654.00	27800	20230831	-3.96	17300	20230316	54.34	27800	-3.96	20230831	17300	54.34	20230316	27800	-3.96	20230831	17300	54.34	20230316	0.95	N	092730	500	41 억		463370	N	N	241	N	00	N
17	20231228	090726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	0	3	0.00	8096650	313	0.90	25850	25900	25650	33650	18150	25900	25867.89	5.65	0	-170	26400	26150	25650	25400	24900	26275	25525	41	7750	500	18640	50	1	8207361	2126	12.48	1.47	12	0.00	2075.00	17654.00	27800	20230831	-6.83	17300	20230316	49.71	27800	-6.83	20230831	17300	49.71	20230316	27800	-6.83	20230831	17300	49.71	20230316	0.95	N	092730	500	41 억		463370	N	N	241	N	00	N
18	20231227	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	150	2	0.58	885879500	34743	44.65	25550	25900	25150	33450	18050	25750	25497.95	5.42	0	-4564	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2126	12.48	1.47	12	0.42	2075.00	17654.00	27800	20230831	-6.83	17300	20230316	49.71	27800	-6.83	20230831	17300	49.71	20230316	27800	-6.83	20230831	17300	49.71	20230316	1.08	N	092730	500	41 억		444928	N	N	241	N	00	N
19	20231227	150730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	-100	5	-0.39	787813250	30938	39.76	25550	25650	25150	33450	18050	25750	25464.25	5.42	0	-2697	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2105	12.36	1.45	12	0.38	2075.00	17654.00	27800	20230831	-7.73	17300	20230316	48.27	27800	-7.73	20230831	17300	48.27	20230316	27800	-7.73	20230831	17300	48.27	20230316	1.08	N	092730	500	41 억		444928	N	N	18	N	00	N
20	20231227	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	-200	5	-0.78	640801150	25197	32.38	25550	25650	25150	33450	18050	25750	25431.63	5.42	0	-2036	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2097	12.31	1.45	12	0.31	2075.00	17654.00	27800	20230831	-8.09	17300	20230316	47.69	27800	-8.09	20230831	17300	47.69	20230316	27800	-8.09	20230831	17300	47.69	20230316	1.08	N	092730	500	41 억		444928	N	N	18	N	00	N
21	20231227	130721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	-250	5	-0.97	517979800	20399	26.22	25550	25650	25150	33450	18050	25750	25392.39	5.42	0	-547	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2093	12.29	1.44	12	0.25	2075.00	17654.00	27800	20230831	-8.27	17300	20230316	47.40	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	17300	47.40	20230316	1.08	N	092730	500	41 억		444928	N	N	18	N	00	N
22	20231227	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	-150	5	-0.58	445347100	17558	22.56	25550	25650	25150	33450	18050	25750	25364.32	5.42	0	-302	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2101	12.34	1.45	12	0.21	2075.00	17654.00	27800	20230831	-7.91	17300	20230316	47.98	27800	-7.91	20230831	17300	47.98	20230316	27800	-7.91	20230831	17300	47.98	20230316	1.08	N	092730	500	41 억		444928	N	N	18	N	00	N
23	20231227	110727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	-200	5	-0.78	396374100	15639	20.10	25550	25650	25150	33450	18050	25750	25345.21	5.42	0	377	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2097	12.31	1.45	12	0.19	2075.00	17654.00	27800	20230831	-8.09	17300	20230316	47.69	27800	-8.09	20230831	17300	47.69	20230316	27800	-8.09	20230831	17300	47.69	20230316	1.08	N	092730	500	41 억		444928	N	N	18	N	00	N
24	20231227	100726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-500	5	-1.94	275750050	10901	14.01	25550	25650	25150	33450	18050	25750	25295.81	5.42	0	549	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2072	12.17	1.43	12	0.13	2075.00	17654.00	27800	20230831	-9.17	17300	20230316	45.95	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	17300	45.95	20230316	1.08	N	092730	500	41 억		444928	N	N	18	N	00	N
25	20231227	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-500	5	-1.94	65227450	2576	3.31	25550	25650	25200	33450	18050	25750	25321.05	5.42	0	312	26616	26182	25766	25332	24916	25975	25125	41	7700	500	18540	50	1	8207361	2072	12.17	1.43	12	0.03	2075.00	17654.00	27800	20230831	-9.17	17300	20230316	45.95	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	17300	45.95	20230316	1.08	N	092730	500	41 억		444928	N	N	18	N	00	N
26	20231226	160728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	100	2	0.39	2008034550	77442	52.26	25850	26200	25350	33300	18000	25650	25929.81	5.54	0	-7376	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2113	12.41	1.46	12	0.94	2075.00	17654.00	27800	20230831	-7.37	17300	20230316	48.84	27800	-7.37	20230831	17300	48.84	20230316	27800	-7.37	20230831	17300	48.84	20230316	1.13	N	092730	500	41 억		454503	N	N	18	N	00	N
27	20231226	150725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	150	2	0.58	1904975450	73449	49.57	25850	26200	25350	33300	18000	25650	25936.08	5.54	0	-7511	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2117	12.43	1.46	12	0.89	2075.00	17654.00	27800	20230831	-7.19	17300	20230316	49.13	27800	-7.19	20230831	17300	49.13	20230316	27800	-7.19	20230831	17300	49.13	20230316	1.13	N	092730	500	41 억		454503	N	N	64	N	00	N
28	20231226	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	300	2	1.17	1702621450	65614	44.28	25850	26200	25350	33300	18000	25650	25949.11	5.54	0	-7827	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2130	12.51	1.47	12	0.80	2075.00	17654.00	27800	20230831	-6.65	17300	20230316	50.00	27800	-6.65	20230831	17300	50.00	20230316	27800	-6.65	20230831	17300	50.00	20230316	1.13	N	092730	500	41 억		454503	N	N	64	N	00	N
29	20231226	130727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	400	2	1.56	1593991850	61434	41.46	25850	26200	25350	33300	18000	25650	25946.47	5.54	0	-7996	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2138	12.55	1.48	12	0.75	2075.00	17654.00	27800	20230831	-6.29	17300	20230316	50.58	27800	-6.29	20230831	17300	50.58	20230316	27800	-6.29	20230831	17300	50.58	20230316	1.13	N	092730	500	41 억		454503	N	N	64	N	00	N
30	20231226	120726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	350	2	1.36	1398208150	53907	36.38	25850	26200	25350	33300	18000	25650	25937.48	5.54	0	-6608	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2134	12.53	1.47	12	0.66	2075.00	17654.00	27800	20230831	-6.47	17300	20230316	50.29	27800	-6.47	20230831	17300	50.29	20230316	27800	-6.47	20230831	17300	50.29	20230316	1.13	N	092730	500	41 억		454503	N	N	64	N	00	N
31	20231226	110729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	450	2	1.75	1004015950	38786	26.18	25850	26150	25350	33300	18000	25650	25886.11	5.54	0	751	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2142	12.58	1.48	12	0.47	2075.00	17654.00	27800	20230831	-6.12	17300	20230316	50.87	27800	-6.12	20230831	17300	50.87	20230316	27800	-6.12	20230831	17300	50.87	20230316	1.13	N	092730	500	41 억		454503	N	N	64	N	00	N
32	20231226	100725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	250	2	0.97	447334350	17385	11.73	25850	25950	25350	33300	18000	25650	25731.11	5.54	0	-2868	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2126	12.48	1.47	12	0.21	2075.00	17654.00	27800	20230831	-6.83	17300	20230316	49.71	27800	-6.83	20230831	17300	49.71	20230316	27800	-6.83	20230831	17300	49.71	20230316	1.13	N	092730	500	41 억		454503	N	N	64	N	00	N
33	20231226	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-250	5	-0.97	105069050	4102	2.77	25850	25950	25350	33300	18000	25650	25614.00	5.54	0	-1381	26883	26266	25233	24616	23583	26575	24925	41	7650	500	18460	50	1	8207361	2085	12.24	1.44	12	0.05	2075.00	17654.00	27800	20230831	-8.63	17300	20230316	46.82	27800	-8.63	20230831	17300	46.82	20230316	27800	-8.63	20230831	17300	46.82	20230316	1.13	N	092730	500	41 억		454503	N	N	64	N	00	N
34	20231222	160717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	1350	2	5.56	3748556850	147926	334.59	24400	25850	24200	31550	17050	24300	25342.74	5.41	0	9829	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	2105	12.36	1.45	12	1.80	2075.00	17654.00	27800	20230831	-7.73	17300	20230316	48.27	27800	-7.73	20230831	17300	48.27	20230316	27800	-7.73	20230831	17300	48.27	20230316	1.11	N	092730	500	41 억		444285	N	N	64	N	00	N
35	20231222	150714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	1250	2	5.14	3303082450	130604	295.41	24400	25850	24200	31550	17050	24300	25293.10	5.41	0	12196	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	2097	12.31	1.45	12	1.59	2075.00	17654.00	27800	20230831	-8.09	17300	20230316	47.69	27800	-8.09	20230831	17300	47.69	20230316	27800	-8.09	20230831	17300	47.69	20230316	1.11	N	092730	500	41 억		444285	N	N	171	N	00	N
36	20231222	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	1250	2	5.14	2792902350	110567	250.09	24400	25850	24200	31550	17050	24300	25262.43	5.41	0	12906	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	2097	12.31	1.45	12	1.35	2075.00	17654.00	27800	20230831	-8.09	17300	20230316	47.69	27800	-8.09	20230831	17300	47.69	20230316	27800	-8.09	20230831	17300	47.69	20230316	1.11	N	092730	500	41 억		444285	N	N	171	N	00	N
37	20231222	130714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	1100	2	4.53	2248013600	89335	202.07	24400	25750	24200	31550	17050	24300	25166.77	5.41	0	17020	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	2085	12.24	1.44	12	1.09	2075.00	17654.00	27800	20230831	-8.63	17300	20230316	46.82	27800	-8.63	20230831	17300	46.82	20230316	27800	-8.63	20230831	17300	46.82	20230316	1.11	N	092730	500	41 억		444285	N	N	171	N	00	N
38	20231222	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	1150	2	4.73	1989189900	79179	179.09	24400	25750	24200	31550	17050	24300	25125.82	5.41	0	17474	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	2089	12.27	1.44	12	0.96	2075.00	17654.00	27800	20230831	-8.45	17300	20230316	47.11	27800	-8.45	20230831	17300	47.11	20230316	27800	-8.45	20230831	17300	47.11	20230316	1.11	N	092730	500	41 억		444285	N	N	171	N	00	N
39	20231222	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	1350	2	5.56	1775765050	70785	160.11	24400	25750	24200	31550	17050	24300	25090.09	5.41	0	16557	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	2105	12.36	1.45	12	0.86	2075.00	17654.00	27800	20230831	-7.73	17300	20230316	48.27	27800	-7.73	20230831	17300	48.27	20230316	27800	-7.73	20230831	17300	48.27	20230316	1.11	N	092730	500	41 억		444285	N	N	171	N	00	N
40	20231222	100710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	400	2	1.65	495636900	20246	45.79	24400	24700	24200	31550	17050	24300	24483.45	5.41	0	5366	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	2027	11.90	1.40	12	0.25	2075.00	17654.00	27800	20230831	-11.15	17300	20230316	42.77	27800	-11.15	20230831	17300	42.77	20230316	27800	-11.15	20230831	17300	42.77	20230316	1.11	N	092730	500	41 억		444285	N	N	171	N	00	N
41	20231222	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-100	5	-0.41	33530700	1377	3.11	24400	24450	24200	31550	17050	24300	24364.62	5.41	0	-600	25000	24650	24150	23800	23300	24825	23975	41	7250	500	17490	50	1	8207361	1986	11.66	1.37	12	0.02	2075.00	17654.00	27800	20230831	-12.95	17300	20230316	39.88	27800	-12.95	20230831	17300	39.88	20230316	27800	-12.95	20230831	17300	39.88	20230316	1.11	N	092730	500	41 억		444285	N	N	171	N	00	N
42	20231221	160708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	400	2	1.67	1067825800	44205	209.69	23700	24500	23650	31050	16750	23900	24156.22	5.32	0	5316	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1994	11.71	1.38	12	0.54	2075.00	17654.00	27800	20230831	-12.59	17300	20230316	40.46	27800	-12.59	20230831	17300	40.46	20230316	27800	-12.59	20230831	17300	40.46	20230316	1.11	N	092730	500	41 억		436997	N	N	171	N	00	N
43	20231221	150710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	450	2	1.88	1042759850	43174	204.80	23700	24500	23650	31050	16750	23900	24152.50	5.32	0	5117	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1998	11.73	1.38	12	0.53	2075.00	17654.00	27800	20230831	-12.41	17300	20230316	40.75	27800	-12.41	20230831	17300	40.75	20230316	27800	-12.41	20230831	17300	40.75	20230316	1.11	N	092730	500	41 억		436997	N	N	195	N	00	N
44	20231221	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	450	2	1.88	907674300	37636	178.53	23700	24400	23650	31050	16750	23900	24117.18	5.32	0	5801	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1998	11.73	1.38	12	0.46	2075.00	17654.00	27800	20230831	-12.41	17300	20230316	40.75	27800	-12.41	20230831	17300	40.75	20230316	27800	-12.41	20230831	17300	40.75	20230316	1.11	N	092730	500	41 억		436997	N	N	195	N	00	N
45	20231221	130707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	400	2	1.67	733978150	30488	144.62	23700	24400	23650	31050	16750	23900	24074.33	5.32	0	3633	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1994	11.71	1.38	12	0.37	2075.00	17654.00	27800	20230831	-12.59	17300	20230316	40.46	27800	-12.59	20230831	17300	40.46	20230316	27800	-12.59	20230831	17300	40.46	20230316	1.11	N	092730	500	41 억		436997	N	N	195	N	00	N
46	20231221	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	300	2	1.26	525551500	21908	103.92	23700	24200	23650	31050	16750	23900	23989.02	5.32	0	2467	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1986	11.66	1.37	12	0.27	2075.00	17654.00	27800	20230831	-12.95	17300	20230316	39.88	27800	-12.95	20230831	17300	39.88	20230316	27800	-12.95	20230831	17300	39.88	20230316	1.11	N	092730	500	41 억		436997	N	N	195	N	00	N
47	20231221	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	379281850	15832	75.10	23700	24200	23650	31050	16750	23900	23956.66	5.32	0	683	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1962	11.52	1.35	12	0.19	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.11	N	092730	500	41 억		436997	N	N	195	N	00	N
48	20231221	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	203409100	8468	40.17	23700	24200	23650	31050	16750	23900	24020.91	5.32	0	-217	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1962	11.52	1.35	12	0.10	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.11	N	092730	500	41 억		436997	N	N	195	N	00	N
49	20231221	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-150	5	-0.63	12576200	530	2.51	23700	23800	23650	31050	16750	23900	23728.68	5.32	0	-30	24100	24000	23800	23700	23500	24050	23750	41	7150	500	17200	50	1	8207361	1949	11.45	1.35	12	0.01	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.11	N	092730	500	41 억		436997	N	N	195	N	00	N
50	20231220	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	501383200	21076	128.10	23900	23900	23600	31050	16750	23900	23787.04	5.31	0	-491	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1962	11.52	1.35	12	0.26	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.12	N	092730	500	41 억		435713	N	N	195	N	00	N
51	20231220	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-300	5	-1.26	399175500	16781	101.99	23900	23900	23600	31050	16750	23900	23787.35	5.31	0	-700	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1937	11.37	1.34	12	0.20	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.12	N	092730	500	41 억		435713	N	N	278	N	00	N
52	20231220	140756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	265076300	11132	67.66	23900	23900	23700	31050	16750	23900	23812.10	5.31	0	-820	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1962	11.52	1.35	12	0.14	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.12	N	092730	500	41 억		435713	N	N	278	N	00	N
53	20231220	130750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-50	5	-0.21	231470050	9723	59.10	23900	23900	23700	31050	16750	23900	23806.44	5.31	0	-710	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1957	11.49	1.35	12	0.12	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.12	N	092730	500	41 억		435713	N	N	278	N	00	N
54	20231220	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-50	5	-0.21	214263800	9001	54.71	23900	23900	23700	31050	16750	23900	23804.44	5.31	0	-632	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1957	11.49	1.35	12	0.11	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.12	N	092730	500	41 억		435713	N	N	278	N	00	N
55	20231220	110710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-100	5	-0.42	134979650	5676	34.50	23900	23900	23700	31050	16750	23900	23780.77	5.31	0	-103	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1953	11.47	1.35	12	0.07	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.12	N	092730	500	41 억		435713	N	N	278	N	00	N
56	20231220	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-100	5	-0.42	83191950	3499	21.27	23900	23900	23700	31050	16750	23900	23775.92	5.31	0	-174	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1953	11.47	1.35	12	0.04	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.12	N	092730	500	41 억		435713	N	N	278	N	00	N
57	20231220	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	6316050	265	1.61	23900	23900	23800	31050	16750	23900	23834.15	5.31	0	57	24266	24082	23916	23732	23566	24175	23825	41	7150	500	17200	50	1	8207361	1962	11.52	1.35	12	0.00	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.12	N	092730	500	41 억		435713	N	N	278	N	00	N
58	20231219	160708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-50	5	-0.21	386806550	16186	116.82	23750	24100	23750	31100	16800	23950	23897.60	5.21	0	2960	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1962	11.52	1.35	12	0.20	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.12	N	092730	500	41 억		427221	N	N	278	N	00	N
59	20231219	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-150	5	-0.63	365599350	15297	110.41	23750	24100	23750	31100	16800	23950	23900.07	5.21	0	3066	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1953	11.47	1.35	12	0.19	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.12	N	092730	500	41 억		427221	N	N	125	N	00	N
60	20231219	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-100	5	-0.42	312586450	13073	94.36	23750	24100	23750	31100	16800	23950	23910.84	5.21	0	2631	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1957	11.49	1.35	12	0.16	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.12	N	092730	500	41 억		427221	N	N	125	N	00	N
61	20231219	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-100	5	-0.42	237046450	9904	71.48	23750	24100	23750	31100	16800	23950	23934.42	5.21	0	1281	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1957	11.49	1.35	12	0.12	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.12	N	092730	500	41 억		427221	N	N	125	N	00	N
62	20231219	120710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-100	5	-0.42	200744200	8381	60.49	23750	24100	23750	31100	16800	23950	23952.30	5.21	0	1015	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1957	11.49	1.35	12	0.10	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.12	N	092730	500	41 억		427221	N	N	125	N	00	N
63	20231219	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-50	5	-0.21	140731350	5866	42.34	23750	24100	23750	31100	16800	23950	23991.02	5.21	0	590	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1962	11.52	1.35	12	0.07	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.12	N	092730	500	41 억		427221	N	N	125	N	00	N
64	20231219	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	57757400	2411	17.40	23750	24100	23750	31100	16800	23950	23955.79	5.21	0	852	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.03	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.12	N	092730	500	41 억		427221	N	N	125	N	00	N
65	20231219	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	15211650	639	4.61	23750	23950	23750	31100	16800	23950	23805.40	5.21	0	85	24350	24150	23900	23700	23450	24250	23800	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.01	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.12	N	092730	500	41 억		427221	N	N	125	N	00	N
66	20231218	160705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	200	2	0.84	331686250	13849	44.97	23850	24100	23650	30850	16650	23750	23950.20	5.19	-55	715	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1966	11.54	1.36	12	0.17	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.16	N	092730	500	41 억		426340	N	N	125	N	00	N
67	20231218	150708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	200	2	0.84	305625100	12760	41.43	23850	24100	23650	30850	16650	23750	23951.81	5.19	-55	520	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1966	11.54	1.36	12	0.16	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.16	N	092730	500	41 억		426340	N	N	92	N	00	N
68	20231218	140703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	150	2	0.63	277497100	11586	37.62	23850	24100	23650	30850	16650	23750	23951.07	5.19	-55	352	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1962	11.52	1.35	12	0.14	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.16	N	092730	500	41 억		426340	N	N	92	N	00	N
69	20231218	130704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	250	2	1.05	237415800	9913	32.19	23850	24100	23650	30850	16650	23750	23949.94	5.19	-55	265	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1970	11.57	1.36	12	0.12	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.16	N	092730	500	41 억		426340	N	N	92	N	00	N
70	20231218	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	250	2	1.05	197225300	8238	26.75	23850	24100	23650	30850	16650	23750	23940.92	5.19	-55	182	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1970	11.57	1.36	12	0.10	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.16	N	092730	500	41 억		426340	N	N	92	N	00	N
71	20231218	110703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	300	2	1.26	170296150	7116	23.11	23850	24100	23650	30850	16650	23750	23931.44	5.19	-55	251	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1974	11.59	1.36	12	0.09	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.16	N	092730	500	41 억		426340	N	N	92	N	00	N
72	20231218	100701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	250	2	1.05	117007450	4898	15.90	23850	24000	23650	30850	16650	23750	23888.82	5.19	-55	122	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1970	11.57	1.36	12	0.06	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.16	N	092730	500	41 억		426340	N	N	92	N	00	N
73	20231218	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	100	2	0.42	14729500	618	2.01	23850	23900	23750	30850	16650	23750	23834.14	5.19	-55	-222	24283	24016	23833	23566	23383	23925	23475	41	7100	500	17100	50	1	8207361	1957	11.49	1.35	12	0.01	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.16	N	092730	500	41 억		426340	N	N	92	N	00	N
74	20231215	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-50	5	-0.21	730552550	30651	83.73	23900	24100	23650	30900	16700	23800	23834.62	5.31	0	-4619	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1949	11.45	1.35	12	0.37	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.17	N	092730	500	41 억		435861	N	N	92	N	00	N
75	20231215	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-100	5	-0.42	700692200	29390	80.29	23900	24100	23650	30900	16700	23800	23841.18	5.31	0	-4635	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1945	11.42	1.34	12	0.36	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.17	N	092730	500	41 억		435861	N	N	710	N	00	N
76	20231215	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-50	5	-0.21	550786650	23061	63.00	23900	24100	23650	30900	16700	23800	23883.90	5.31	0	-4332	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1949	11.45	1.35	12	0.28	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.17	N	092730	500	41 억		435861	N	N	710	N	00	N
77	20231215	130659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	250	2	1.05	414833300	17351	47.40	23900	24100	23650	30900	16700	23800	23908.32	5.31	0	-1977	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1974	11.59	1.36	12	0.21	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.17	N	092730	500	41 억		435861	N	N	710	N	00	N
78	20231215	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	200	2	0.84	343679000	14384	39.29	23900	24100	23650	30900	16700	23800	23893.15	5.31	0	-1541	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1970	11.57	1.36	12	0.18	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.17	N	092730	500	41 억		435861	N	N	710	N	00	N
79	20231215	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	300	2	1.26	264970900	11105	30.34	23900	24100	23650	30900	16700	23800	23860.50	5.31	0	-1389	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1978	11.61	1.37	12	0.14	2075.00	17654.00	27800	20230831	-13.31	17300	20230316	39.31	27800	-13.31	20230831	17300	39.31	20230316	27800	-13.31	20230831	17300	39.31	20230316	1.17	N	092730	500	41 억		435861	N	N	710	N	00	N
80	20231215	100701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	0	3	0.00	67094900	2820	7.70	23900	23950	23700	30900	16700	23800	23792.52	5.31	0	-334	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1953	11.47	1.35	12	0.03	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.17	N	092730	500	41 억		435861	N	N	710	N	00	N
81	20231215	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	50	2	0.21	5664300	237	0.65	23900	23950	23800	30900	16700	23800	23900.00	5.31	0	-33	24200	24000	23800	23600	23400	23900	23500	41	7100	500	17130	50	1	8207361	1957	11.49	1.35	12	0.00	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.17	N	092730	500	41 억		435861	N	N	710	N	00	N
82	20231214	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	200	2	0.85	871422300	36579	109.31	23900	24000	23600	30650	16550	23600	23823.14	5.41	0	2798	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1953	11.47	1.35	12	0.45	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.14	N	092730	500	41 억		443709	N	N	710	N	00	N
83	20231214	150722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	200	2	0.85	830397300	34855	104.15	23900	24000	23600	30650	16550	23600	23824.37	5.41	0	2310	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1953	11.47	1.35	12	0.42	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.14	N	092730	500	41 억		443709	N	N	145	N	00	N
84	20231214	140705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	250	2	1.06	735570550	30877	92.27	23900	24000	23600	30650	16550	23600	23822.64	5.41	0	1653	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1957	11.49	1.35	12	0.38	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.14	N	092730	500	41 억		443709	N	N	145	N	00	N
85	20231214	130718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	150	2	0.64	539318050	22646	67.67	23900	24000	23600	30650	16550	23600	23815.20	5.41	0	534	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1949	11.45	1.35	12	0.28	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.14	N	092730	500	41 억		443709	N	N	145	N	00	N
86	20231214	120729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	150	2	0.64	381561200	16007	47.83	23900	24000	23600	30650	16550	23600	23837.22	5.41	0	155	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1949	11.45	1.35	12	0.20	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.14	N	092730	500	41 억		443709	N	N	145	N	00	N
87	20231214	110700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	250	2	1.06	296066400	12412	37.09	23900	24000	23600	30650	16550	23600	23853.34	5.41	0	326	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1957	11.49	1.35	12	0.15	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.14	N	092730	500	41 억		443709	N	N	145	N	00	N
88	20231214	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	300	2	1.27	116354350	4881	14.59	23900	23950	23600	30650	16550	23600	23838.46	5.41	0	215	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1962	11.52	1.35	12	0.06	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.14	N	092730	500	41 억		443709	N	N	145	N	00	N
89	20231214	090632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	50	2	0.21	14937400	631	1.89	23900	23900	23600	30650	16550	23600	23673.16	5.41	0	49	24233	23916	23733	23416	23233	23825	23325	41	7050	500	16990	50	1	8207361	1941	11.40	1.34	12	0.01	2075.00	17654.00	27800	20230831	-14.93	17300	20230316	36.71	27800	-14.93	20230831	17300	36.71	20230316	27800	-14.93	20230831	17300	36.71	20230316	1.14	N	092730	500	41 억		443709	N	N	145	N	00	N
90	20231213	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-100	5	-0.42	795754400	33412	74.05	23850	24050	23550	30800	16600	23700	23816.43	5.42	0	4243	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1937	11.37	1.34	12	0.41	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.15	N	092730	500	41 억		445121	N	N	145	N	00	N
91	20231213	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-150	5	-0.63	754829800	31678	70.20	23850	24050	23550	30800	16600	23700	23828.20	5.42	0	3387	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1933	11.35	1.33	12	0.39	2075.00	17654.00	27800	20230831	-15.29	17300	20230316	36.13	27800	-15.29	20230831	17300	36.13	20230316	27800	-15.29	20230831	17300	36.13	20230316	1.15	N	092730	500	41 억		445121	N	N	132	N	00	N
92	20231213	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	50	2	0.21	518407600	21698	48.09	23850	24050	23650	30800	16600	23700	23891.95	5.42	0	129	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1949	11.45	1.35	12	0.26	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.15	N	092730	500	41 억		445121	N	N	132	N	00	N
93	20231213	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	300	2	1.27	381142400	15958	35.37	23850	24050	23650	30800	16600	23700	23884.10	5.42	0	11	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1970	11.57	1.36	12	0.19	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.15	N	092730	500	41 억		445121	N	N	132	N	00	N
94	20231213	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	200	2	0.84	252059950	10576	23.44	23850	23950	23650	30800	16600	23700	23833.20	5.42	0	-2056	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1962	11.52	1.35	12	0.13	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.15	N	092730	500	41 억		445121	N	N	132	N	00	N
95	20231213	110710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	200	2	0.84	154089800	6473	14.35	23850	23950	23650	30800	16600	23700	23805.01	5.42	0	-1956	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1962	11.52	1.35	12	0.08	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.15	N	092730	500	41 억		445121	N	N	132	N	00	N
96	20231213	100713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	50	2	0.21	79373950	3333	7.39	23850	23950	23650	30800	16600	23700	23814.57	5.42	0	-1424	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1949	11.45	1.35	12	0.04	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.15	N	092730	500	41 억		445121	N	N	132	N	00	N
97	20231213	090705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	100	2	0.42	7271900	306	0.68	23850	23850	23650	30800	16600	23700	23764.38	5.42	0	-248	24466	24082	23816	23432	23166	24275	23625	41	7100	500	17060	50	1	8207361	1953	11.47	1.35	12	0.00	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.15	N	092730	500	41 억		445121	N	N	132	N	00	N
98	20231212	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	300	2	1.28	1075788550	45051	533.72	23550	24200	23550	30400	16400	23400	23880.25	5.65	0	-11499	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1945	11.42	1.34	12	0.55	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.32	N	092730	500	41 억		463593	N	N	132	N	00	N
99	20231212	150647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	350	2	1.50	994093200	41612	492.97	23550	24200	23550	30400	16400	23400	23889.58	5.65	0	-10624	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1949	11.45	1.35	12	0.51	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.32	N	092730	500	41 억		463593	N	N	71	N	00	N
100	20231212	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	250	2	1.07	925422600	38705	458.54	23550	24200	23550	30400	16400	23400	23909.64	5.65	0	-9539	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1941	11.40	1.34	12	0.47	2075.00	17654.00	27800	20230831	-14.93	17300	20230316	36.71	27800	-14.93	20230831	17300	36.71	20230316	27800	-14.93	20230831	17300	36.71	20230316	1.32	N	092730	500	41 억		463593	N	N	71	N	00	N
101	20231212	130613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	200	2	0.85	866734450	36219	429.08	23550	24200	23550	30400	16400	23400	23930.38	5.65	0	-9360	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1937	11.37	1.34	12	0.44	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.32	N	092730	500	41 억		463593	N	N	71	N	00	N
102	20231212	120609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	300	2	1.28	813187350	33959	402.31	23550	24200	23550	30400	16400	23400	23946.15	5.65	0	-8824	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1945	11.42	1.34	12	0.41	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.32	N	092730	500	41 억		463593	N	N	71	N	00	N
103	20231212	110619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	300	2	1.28	760857500	31755	376.20	23550	24200	23550	30400	16400	23400	23960.24	5.65	0	-8286	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1945	11.42	1.34	12	0.39	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.32	N	092730	500	41 억		463593	N	N	71	N	00	N
104	20231212	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	400	2	1.71	705699400	29431	348.67	23550	24200	23550	30400	16400	23400	23978.10	5.65	0	-7495	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1953	11.47	1.35	12	0.36	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.32	N	092730	500	41 억		463593	N	N	71	N	00	N
105	20231212	090642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	400	2	1.71	79206750	3331	39.46	23550	24100	23550	30400	16400	23400	23778.67	5.65	0	-314	23700	23550	23400	23250	23100	23550	23250	41	7000	500	16840	50	1	8207361	1953	11.47	1.35	12	0.04	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.32	N	092730	500	41 억		463593	N	N	71	N	00	N
106	20231211	160644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	100	2	0.43	197560650	8441	53.36	23400	23550	23250	30250	16350	23300	23404.92	5.64	-800	1084	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1921	11.28	1.33	12	0.10	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.33	N	092730	500	41 억		462597	N	N	71	N	00	N
107	20231211	150641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	100	2	0.43	185081900	7908	49.99	23400	23550	23250	30250	16350	23300	23404.39	5.64	-800	880	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1921	11.28	1.33	12	0.10	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.33	N	092730	500	41 억		462597	N	N	49	N	00	N
108	20231211	140641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	100	2	0.43	164549450	7032	44.46	23400	23550	23250	30250	16350	23300	23400.09	5.64	-800	1026	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1921	11.28	1.33	12	0.09	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.33	N	092730	500	41 억		462597	N	N	49	N	00	N
109	20231211	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	50	2	0.21	143470550	6132	38.77	23400	23550	23250	30250	16350	23300	23397.02	5.64	-800	1305	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1916	11.25	1.32	12	0.07	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.33	N	092730	500	41 억		462597	N	N	49	N	00	N
110	20231211	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	50	2	0.21	100514500	4291	27.13	23400	23550	23250	30250	16350	23300	23424.49	5.64	-800	998	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1916	11.25	1.32	12	0.05	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.33	N	092730	500	41 억		462597	N	N	49	N	00	N
111	20231211	110640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	150	2	0.64	84834950	3621	22.89	23400	23550	23250	30250	16350	23300	23428.60	5.64	-800	987	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1925	11.30	1.33	12	0.04	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.33	N	092730	500	41 억		462597	N	N	49	N	00	N
112	20231211	100638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	150	2	0.64	34917600	1490	9.42	23400	23550	23250	30250	16350	23300	23434.63	5.64	-800	127	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1925	11.30	1.33	12	0.02	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.33	N	092730	500	41 억		462597	N	N	49	N	00	N
113	20231211	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-50	5	-0.21	9229700	393	2.48	23400	23550	23250	30250	16350	23300	23485.24	5.64	-800	-225	23766	23532	23266	23032	22766	23650	23150	41	6950	500	16770	50	1	8207361	1908	11.20	1.32	12	0.00	2075.00	17654.00	27800	20230831	-16.37	17300	20230316	34.39	27800	-16.37	20230831	17300	34.39	20230316	27800	-16.37	20230831	17300	34.39	20230316	1.33	N	092730	500	41 억		462597	N	N	49	N	00	N
114	20231208	160632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	100	2	0.43	368551750	15798	47.68	23000	23500	23000	30150	16250	23200	23329.17	5.64	0	3109	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1912	11.23	1.32	12	0.19	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.32	N	092730	500	41 억		462597	N	N	49	N	00	N
115	20231208	150634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	100	2	0.43	317127000	13584	41.00	23000	23500	23000	30150	16250	23200	23345.63	5.64	0	2078	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1912	11.23	1.32	12	0.17	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.32	N	092730	500	41 억		462597	N	N	38	N	00	N
116	20231208	140633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	250	2	1.08	243923200	10451	31.54	23000	23500	23000	30150	16250	23200	23339.70	5.64	0	1845	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1925	11.30	1.33	12	0.13	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.32	N	092730	500	41 억		462597	N	N	38	N	00	N
117	20231208	130634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	250	2	1.08	167743600	7200	21.73	23000	23500	23000	30150	16250	23200	23297.72	5.64	0	1135	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1925	11.30	1.33	12	0.09	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.32	N	092730	500	41 억		462597	N	N	38	N	00	N
118	20231208	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	200	2	0.86	138043450	5933	17.91	23000	23450	23000	30150	16250	23200	23267.06	5.64	0	1404	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1921	11.28	1.33	12	0.07	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.32	N	092730	500	41 억		462597	N	N	38	N	00	N
119	20231208	110628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	200	2	0.86	117249900	5045	15.23	23000	23400	23000	30150	16250	23200	23240.81	5.64	0	1420	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1921	11.28	1.33	12	0.06	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.32	N	092730	500	41 억		462597	N	N	38	N	00	N
120	20231208	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	0	3	0.00	58220300	2511	7.58	23000	23350	23000	30150	16250	23200	23186.10	5.64	0	72	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1904	11.18	1.31	12	0.03	2075.00	17654.00	27800	20230831	-16.55	17300	20230316	34.10	27800	-16.55	20230831	17300	34.10	20230316	27800	-16.55	20230831	17300	34.10	20230316	1.32	N	092730	500	41 억		462597	N	N	38	N	00	N
121	20231208	090627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	50	2	0.22	12120050	525	1.58	23000	23250	23000	30150	16250	23200	23085.81	5.64	0	88	23733	23466	23233	22966	22733	23350	22850	41	6950	500	16700	50	1	8207361	1908	11.20	1.32	12	0.01	2075.00	17654.00	27800	20230831	-16.37	17300	20230316	34.39	27800	-16.37	20230831	17300	34.39	20230316	27800	-16.37	20230831	17300	34.39	20230316	1.32	N	092730	500	41 억		462597	N	N	38	N	00	N
122	20231207	160629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-150	5	-0.64	767686400	33132	175.66	23450	23500	23000	30350	16350	23350	23170.54	5.65	0	-229	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1904	11.18	1.31	12	0.40	2075.00	17654.00	27800	20230831	-16.55	17300	20230316	34.10	27800	-16.55	20230831	17300	34.10	20230316	27800	-16.55	20230831	17300	34.10	20230316	1.33	N	092730	500	41 억		463808	N	N	38	N	00	N
123	20231207	150630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-250	5	-1.07	707780800	30535	161.89	23450	23500	23000	30350	16350	23350	23179.33	5.65	0	-422	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1896	11.13	1.31	12	0.37	2075.00	17654.00	27800	20230831	-16.91	17300	20230316	33.53	27800	-16.91	20230831	17300	33.53	20230316	27800	-16.91	20230831	17300	33.53	20230316	1.33	N	092730	500	41 억		463808	N	N	749	N	00	N
124	20231207	140627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-250	5	-1.07	638232750	27526	145.94	23450	23500	23000	30350	16350	23350	23186.54	5.65	0	-287	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1896	11.13	1.31	12	0.34	2075.00	17654.00	27800	20230831	-16.91	17300	20230316	33.53	27800	-16.91	20230831	17300	33.53	20230316	27800	-16.91	20230831	17300	33.53	20230316	1.33	N	092730	500	41 억		463808	N	N	749	N	00	N
125	20231207	130627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-150	5	-0.64	565853250	24394	129.34	23450	23500	23000	30350	16350	23350	23196.41	5.65	0	90	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1904	11.18	1.31	12	0.30	2075.00	17654.00	27800	20230831	-16.55	17300	20230316	34.10	27800	-16.55	20230831	17300	34.10	20230316	27800	-16.55	20230831	17300	34.10	20230316	1.33	N	092730	500	41 억		463808	N	N	749	N	00	N
126	20231207	120629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-300	5	-1.28	448597750	19311	102.39	23450	23500	23000	30350	16350	23350	23230.17	5.65	0	-1809	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1892	11.11	1.31	12	0.24	2075.00	17654.00	27800	20230831	-17.09	17300	20230316	33.24	27800	-17.09	20230831	17300	33.24	20230316	27800	-17.09	20230831	17300	33.24	20230316	1.33	N	092730	500	41 억		463808	N	N	749	N	00	N
127	20231207	110625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-250	5	-1.07	316974450	13604	72.13	23450	23500	23100	30350	16350	23350	23300.09	5.65	0	-1907	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1896	11.13	1.31	12	0.17	2075.00	17654.00	27800	20230831	-16.91	17300	20230316	33.53	27800	-16.91	20230831	17300	33.53	20230316	27800	-16.91	20230831	17300	33.53	20230316	1.33	N	092730	500	41 억		463808	N	N	749	N	00	N
128	20231207	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-50	5	-0.21	179482800	7683	40.73	23450	23500	23150	30350	16350	23350	23361.03	5.65	0	-44	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1912	11.23	1.32	12	0.09	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.33	N	092730	500	41 억		463808	N	N	749	N	00	N
129	20231207	090630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	150	2	0.64	11701100	500	2.65	23450	23500	23350	30350	16350	23350	23402.20	5.65	0	-402	23950	23650	23350	23050	22750	23500	22900	41	7000	500	16810	50	1	8207361	1929	11.33	1.33	12	0.01	2075.00	17654.00	27800	20230831	-15.47	17300	20230316	35.84	27800	-15.47	20230831	17300	35.84	20230316	27800	-15.47	20230831	17300	35.84	20230316	1.33	N	092730	500	41 억		463808	N	N	749	N	00	N
130	20231206	160620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-50	5	-0.21	442272000	18860	82.66	23400	23650	23050	30400	16400	23400	23450.27	5.70	0	-232	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1916	11.25	1.32	12	0.23	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.33	N	092730	500	41 억		468188	N	N	749	N	00	N
131	20231206	150630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	50	2	0.21	405860000	17307	75.85	23400	23650	23050	30400	16400	23400	23450.63	5.70	0	-518	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1925	11.30	1.33	12	0.21	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.33	N	092730	500	41 억		468188	N	N	286	N	00	N
132	20231206	140628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	100	2	0.43	250062350	10677	46.79	23400	23650	23050	30400	16400	23400	23420.66	5.70	0	-1583	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1929	11.33	1.33	12	0.13	2075.00	17654.00	27800	20230831	-15.47	17300	20230316	35.84	27800	-15.47	20230831	17300	35.84	20230316	27800	-15.47	20230831	17300	35.84	20230316	1.33	N	092730	500	41 억		468188	N	N	286	N	00	N
133	20231206	130622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	50	2	0.21	186270450	7970	34.93	23400	23650	23050	30400	16400	23400	23371.45	5.70	0	-1679	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1925	11.30	1.33	12	0.10	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.33	N	092730	500	41 억		468188	N	N	286	N	00	N
134	20231206	120618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	0	3	0.00	145040100	6208	27.21	23400	23650	23050	30400	16400	23400	23363.42	5.70	0	-1482	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1921	11.28	1.33	12	0.08	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.33	N	092730	500	41 억		468188	N	N	286	N	00	N
135	20231206	110630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-50	5	-0.21	76797250	3299	14.46	23400	23450	23050	30400	16400	23400	23278.95	5.70	0	-625	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1916	11.25	1.32	12	0.04	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.33	N	092730	500	41 억		468188	N	N	286	N	00	N
136	20231206	100621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-100	5	-0.43	34590850	1490	6.53	23400	23450	23050	30400	16400	23400	23215.34	5.70	0	-108	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1912	11.23	1.32	12	0.02	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.33	N	092730	500	41 억		468188	N	N	286	N	00	N
137	20231206	090624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-200	5	-0.85	5950200	256	1.12	23400	23450	23200	30400	16400	23400	23242.97	5.70	0	-34	24000	23700	23450	23150	22900	23575	23025	41	7000	500	16840	50	1	8207361	1904	11.18	1.31	12	0.00	2075.00	17654.00	27800	20230831	-16.55	17300	20230316	34.10	27800	-16.55	20230831	17300	34.10	20230316	27800	-16.55	20230831	17300	34.10	20230316	1.33	N	092730	500	41 억		468188	N	N	286	N	00	N
138	20231205	160627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-150	5	-0.64	535994800	22817	115.73	23550	23750	23200	30600	16500	23550	23491.03	5.79	0	-5109	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1921	11.28	1.33	12	0.28	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.33	N	092730	500	41 억		474830	N	N	286	N	00	N
139	20231205	150624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-250	5	-1.06	514776900	21909	111.12	23550	23750	23200	30600	16500	23550	23496.14	5.79	0	-4892	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1912	11.23	1.32	12	0.27	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.33	N	092730	500	41 억		474830	N	N	0	N	00	N
140	20231205	140625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-200	5	-0.85	391125450	16601	84.20	23550	23750	23350	30600	16500	23550	23560.35	5.79	0	-3580	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1916	11.25	1.32	12	0.20	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.33	N	092730	500	41 억		474830	N	N	0	N	00	N
141	20231205	130623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	100	2	0.42	211074950	8939	45.34	23550	23750	23350	30600	16500	23550	23612.81	5.79	0	595	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1941	11.40	1.34	12	0.11	2075.00	17654.00	27800	20230831	-14.93	17300	20230316	36.71	27800	-14.93	20230831	17300	36.71	20230316	27800	-14.93	20230831	17300	36.71	20230316	1.33	N	092730	500	41 억		474830	N	N	0	N	00	N
142	20231205	120618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	100	2	0.42	202727200	8586	43.55	23550	23750	23350	30600	16500	23550	23611.37	5.79	0	657	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1941	11.40	1.34	12	0.10	2075.00	17654.00	27800	20230831	-14.93	17300	20230316	36.71	27800	-14.93	20230831	17300	36.71	20230316	27800	-14.93	20230831	17300	36.71	20230316	1.33	N	092730	500	41 억		474830	N	N	0	N	00	N
143	20231205	110619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	50	2	0.21	178928400	7578	38.44	23550	23750	23350	30600	16500	23550	23611.56	5.79	0	474	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1937	11.37	1.34	12	0.09	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.33	N	092730	500	41 억		474830	N	N	0	N	00	N
144	20231205	100621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	150	2	0.64	79923400	3392	17.20	23550	23750	23350	30600	16500	23550	23562.32	5.79	0	-117	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1945	11.42	1.34	12	0.04	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.33	N	092730	500	41 억		474830	N	N	0	N	00	N
145	20231205	090620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-200	5	-0.85	9705050	414	2.10	23550	23550	23350	30600	16500	23550	23442.15	5.79	0	-233	24116	23832	23566	23282	23016	23700	23150	41	7050	500	16950	50	1	8207361	1916	11.25	1.32	12	0.01	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.33	N	092730	500	41 억		474830	N	N	0	N	00	N
146	20231204	160618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	150	2	0.64	462816000	19702	143.18	23800	23850	23300	30400	16400	23400	23490.76	5.86	0	-2746	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1933	11.35	1.33	12	0.24	2075.00	17654.00	27800	20230831	-15.29	17300	20230316	36.13	27800	-15.29	20230831	17300	36.13	20230316	27800	-15.29	20230831	17300	36.13	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
147	20231204	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	150	2	0.64	418917350	17836	129.62	23800	23850	23300	30400	16400	23400	23487.19	5.86	0	-2378	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1933	11.35	1.33	12	0.22	2075.00	17654.00	27800	20230831	-15.29	17300	20230316	36.13	27800	-15.29	20230831	17300	36.13	20230316	27800	-15.29	20230831	17300	36.13	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
148	20231204	140616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	200	2	0.85	372367100	15861	115.27	23800	23850	23300	30400	16400	23400	23476.90	5.86	0	-2017	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1937	11.37	1.34	12	0.19	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
149	20231204	130614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	200	2	0.85	342078650	14577	105.94	23800	23850	23300	30400	16400	23400	23467.02	5.86	0	-1985	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1937	11.37	1.34	12	0.18	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
150	20231204	120614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	150	2	0.64	282564400	12042	87.51	23800	23850	23300	30400	16400	23400	23464.91	5.86	0	-2194	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1933	11.35	1.33	12	0.15	2075.00	17654.00	27800	20230831	-15.29	17300	20230316	36.13	27800	-15.29	20230831	17300	36.13	20230316	27800	-15.29	20230831	17300	36.13	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
151	20231204	110617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	100	2	0.43	215824450	9204	66.89	23800	23850	23300	30400	16400	23400	23448.99	5.86	0	-2636	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1929	11.33	1.33	12	0.11	2075.00	17654.00	27800	20230831	-15.47	17300	20230316	35.84	27800	-15.47	20230831	17300	35.84	20230316	27800	-15.47	20230831	17300	35.84	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
152	20231204	100616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	0	3	0.00	149226900	6355	46.18	23800	23850	23300	30400	16400	23400	23481.82	5.86	0	-2972	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1921	11.28	1.33	12	0.08	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
153	20231204	090616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	200	2	0.85	76236450	3237	23.52	23800	23850	23400	30400	16400	23400	23551.62	5.86	0	-2480	23800	23600	23200	23000	22600	23700	23100	41	7000	500	16840	50	1	8207361	1937	11.37	1.34	12	0.04	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.34	N	092730	500	41 억		481196	N	N	0	N	00	N
154	20231201	160616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	550	2	2.41	318346150	13743	50.22	23000	23400	22800	29700	16000	22850	23155.34	5.90	0	-2728	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1921	11.28	1.33	12	0.17	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N
155	20231201	150614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	450	2	1.97	256453250	11093	40.54	23000	23350	22800	29700	16000	22850	23118.48	5.90	0	-2026	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1912	11.23	1.32	12	0.14	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N
156	20231201	140615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	300	2	1.31	200283500	8676	31.71	23000	23350	22800	29700	16000	22850	23084.77	5.90	0	-879	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1900	11.16	1.31	12	0.11	2075.00	17654.00	27800	20230831	-16.73	17300	20230316	33.82	27800	-16.73	20230831	17300	33.82	20230316	27800	-16.73	20230831	17300	33.82	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N
157	20231201	130615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	300	2	1.31	180505550	7824	28.59	23000	23250	22800	29700	16000	22850	23070.75	5.90	0	-572	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1900	11.16	1.31	12	0.10	2075.00	17654.00	27800	20230831	-16.73	17300	20230316	33.82	27800	-16.73	20230831	17300	33.82	20230316	27800	-16.73	20230831	17300	33.82	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N
158	20231201	120620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	350	2	1.53	92256700	4003	14.63	23000	23200	22800	29700	16000	22850	23046.89	5.90	0	-1013	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1904	11.18	1.31	12	0.05	2075.00	17654.00	27800	20230831	-16.55	17300	20230316	34.10	27800	-16.55	20230831	17300	34.10	20230316	27800	-16.55	20230831	17300	34.10	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N
159	20231201	110616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	200	2	0.88	64027400	2783	10.17	23000	23200	22800	29700	16000	22850	23006.61	5.90	0	-695	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1892	11.11	1.31	12	0.03	2075.00	17654.00	27800	20230831	-17.09	17300	20230316	33.24	27800	-17.09	20230831	17300	33.24	20230316	27800	-17.09	20230831	17300	33.24	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N
160	20231201	100620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	150	2	0.66	30226400	1317	4.81	23000	23050	22800	29700	16000	22850	22950.95	5.90	0	-348	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1888	11.08	1.30	12	0.02	2075.00	17654.00	27800	20230831	-17.27	17300	20230316	32.95	27800	-17.27	20230831	17300	32.95	20230316	27800	-17.27	20230831	17300	32.95	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N
161	20231201	090613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	100	2	0.44	9115400	397	1.45	23000	23000	22800	29700	16000	22850	22960.71	5.90	0	-127	23983	23416	23133	22566	22283	23275	22425	41	6850	500	16450	50	1	8207361	1884	11.06	1.30	12	0.00	2075.00	17654.00	27800	20230831	-17.45	17300	20230316	32.66	27800	-17.45	20230831	17300	32.66	20230316	27800	-17.45	20230831	17300	32.66	20230316	1.36	N	092730	500	41 억		483872	N	N	6	N	00	N