KissMeData/097870/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	160820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
3	20231229	150815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
4	20231229	140814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
5	20231229	130815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
6	20231229	120816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
7	20231229	110741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
8	20231229	100747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
9	20231229	090748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	436250740	58540	89.07	7430	7480	7320	9670	5210	7440	7451.61	0.85	21119	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.69	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		72177	N	N	0	N	00	N
10	20231228	160740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	428568780	57513	87.51	7430	7480	7320	9670	5210	7440	7451.61	0.60	0	20990	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.68	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
11	20231228	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	398931980	53546	81.47	7430	7480	7320	9670	5210	7440	7450.27	0.60	0	19693	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.63	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
12	20231228	140739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	30	2	0.40	322207150	43258	65.82	7430	7480	7320	9670	5210	7440	7448.50	0.60	0	15672	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	634	50.13	0.84	06	0.51	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	11060	-32.46	20230421	6920	7.95	20231030	11060	-32.46	20230421	6920	7.95	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
13	20231228	130739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	10	2	0.13	247583920	33250	50.59	7430	7480	7320	9670	5210	7440	7446.13	0.60	0	10473	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	633	50.00	0.84	06	0.39	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	11060	-32.64	20230421	6920	7.66	20231030	11060	-32.64	20230421	6920	7.66	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
14	20231228	120742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	219414890	29475	44.85	7430	7480	7320	9670	5210	7440	7444.10	0.60	0	9129	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.35	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
15	20231228	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	0	3	0.00	151583110	20376	31.00	7430	7470	7320	9670	5210	7440	7439.30	0.60	0	4319	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	632	49.93	0.84	06	0.24	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	11060	-32.73	20230421	6920	7.51	20231030	11060	-32.73	20230421	6920	7.51	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
16	20231228	100738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	20	2	0.27	103419240	13916	21.17	7430	7470	7320	9670	5210	7440	7431.68	0.60	0	3080	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	633	50.07	0.84	06	0.16	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
17	20231228	090740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-50	5	-0.67	6122470	829	1.26	7430	7430	7320	9670	5210	7440	7385.37	0.60	0	100	7606	7522	7386	7302	7166	7565	7345	42	2230	500	5500	10	1	8490000	627	49.60	0.83	06	0.01	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	6.90	N	097870	500	42 억		51058	N	N	0	N	00	N
18	20231227	160733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	40	2	0.54	481314620	65398	121.12	7400	7470	7250	9620	5180	7400	7359.59	0.49	0	9367	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	632	49.93	0.84	06	0.77	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	11060	-32.73	20230421	6920	7.51	20231030	11060	-32.73	20230421	6920	7.51	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
19	20231227	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	30	2	0.41	440763490	59942	111.01	7400	7470	7250	9620	5180	7400	7353.17	0.49	0	7202	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	631	49.87	0.84	06	0.71	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	11060	-32.82	20230421	6920	7.37	20231030	11060	-32.82	20230421	6920	7.37	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
20	20231227	140742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	-40	5	-0.54	391212700	53246	98.61	7400	7470	7250	9620	5180	7400	7347.27	0.49	0	6556	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	625	49.40	0.83	06	0.63	149.00	8882.00	11060	20230421	-33.45	6920	20231030	6.36	11060	-33.45	20230421	6920	6.36	20231030	11060	-33.45	20230421	6920	6.36	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
21	20231227	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-30	5	-0.41	371752210	50601	93.71	7400	7470	7250	9620	5180	7400	7346.74	0.49	0	5017	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	626	49.46	0.83	06	0.60	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	11060	-33.36	20230421	6920	6.50	20231030	11060	-33.36	20230421	6920	6.50	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
22	20231227	120736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7320	-80	5	-1.08	355049020	48329	89.51	7400	7470	7250	9620	5180	7400	7346.50	0.49	0	3806	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	621	49.13	0.82	06	0.57	149.00	8882.00	11060	20230421	-33.82	6920	20231030	5.78	11060	-33.82	20230421	6920	5.78	20231030	11060	-33.82	20230421	6920	5.78	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
23	20231227	110742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-20	5	-0.27	328148200	44668	82.73	7400	7470	7250	9620	5180	7400	7346.38	0.49	0	1995	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	627	49.53	0.83	06	0.53	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	11060	-33.27	20230421	6920	6.65	20231030	11060	-33.27	20230421	6920	6.65	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
24	20231227	100740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7330	-70	5	-0.95	300145880	40849	75.65	7400	7470	7250	9620	5180	7400	7347.69	0.49	0	1023	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	622	49.19	0.83	06	0.48	149.00	8882.00	11060	20230421	-33.73	6920	20231030	5.92	11060	-33.73	20230421	6920	5.92	20231030	11060	-33.73	20230421	6920	5.92	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
25	20231227	090742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	10	2	0.14	48963670	6587	12.20	7400	7470	7400	9620	5180	7400	7433.38	0.49	0	-994	7540	7470	7420	7350	7300	7445	7325	42	2220	500	5470	10	1	8490000	629	49.73	0.83	06	0.08	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.06	N	097870	500	42 억		41690	N	N	0	N	00	N
26	20231226	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-70	5	-0.94	391082560	52773	70.20	7470	7490	7370	9710	5230	7470	7410.80	0.58	0	-7143	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	628	49.66	0.83	06	0.62	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	11060	-33.09	20230421	6920	6.94	20231030	11060	-33.09	20230421	6920	6.94	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
27	20231226	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-80	5	-1.07	351244640	47382	63.03	7470	7490	7370	9710	5230	7470	7413.04	0.58	0	-7153	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	627	49.60	0.83	06	0.56	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
28	20231226	140742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-70	5	-0.94	328218230	44267	58.89	7470	7490	7370	9710	5230	7470	7414.51	0.58	0	-6796	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	628	49.66	0.83	06	0.52	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	11060	-33.09	20230421	6920	6.94	20231030	11060	-33.09	20230421	6920	6.94	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
29	20231226	130740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-100	5	-1.34	285424720	38474	51.18	7470	7490	7370	9710	5230	7470	7418.64	0.58	0	-5075	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	626	49.46	0.83	06	0.45	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	11060	-33.36	20230421	6920	6.50	20231030	11060	-33.36	20230421	6920	6.50	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
30	20231226	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-80	5	-1.07	232294170	31274	41.60	7470	7490	7380	9710	5230	7470	7427.71	0.58	0	-3459	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	627	49.60	0.83	06	0.37	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
31	20231226	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-60	5	-0.80	192341400	25871	34.41	7470	7490	7390	9710	5230	7470	7434.63	0.58	0	-3397	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	629	49.73	0.83	06	0.30	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
32	20231226	100739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-80	5	-1.07	160171530	21524	28.63	7470	7490	7390	9710	5230	7470	7441.53	0.58	0	-2831	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	627	49.60	0.83	06	0.25	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
33	20231226	090742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-20	5	-0.27	84850320	11373	15.13	7470	7490	7430	9710	5230	7470	7460.68	0.58	0	-965	7556	7512	7426	7382	7296	7535	7405	42	2240	500	5520	10	1	8490000	633	50.00	0.84	06	0.13	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	11060	-32.64	20230421	6920	7.66	20231030	11060	-32.64	20230421	6920	7.66	20231030	7.00	N	097870	500	42 억		48971	N	N	0	N	00	N
34	20231222	160730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	90	2	1.22	543928140	73510	76.25	7380	7470	7340	9590	5170	7380	7398.63	0.52	0	4746	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	634	50.13	0.84	06	0.87	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	11060	-32.46	20230421	6920	7.95	20231030	11060	-32.46	20230421	6920	7.95	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
35	20231222	150728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	30	2	0.41	458736170	62075	64.39	7380	7470	7340	9590	5170	7380	7390.03	0.52	0	6780	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.73	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
36	20231222	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-10	5	-0.14	396277700	53635	55.64	7380	7470	7340	9590	5170	7380	7388.42	0.52	0	6010	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	626	49.46	0.83	06	0.63	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	11060	-33.36	20230421	6920	6.50	20231030	11060	-33.36	20230421	6920	6.50	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
37	20231222	130727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	10	2	0.14	319433460	43228	44.84	7380	7470	7340	9590	5170	7380	7389.50	0.52	0	2897	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.51	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
38	20231222	120725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	10	2	0.14	303869370	41125	42.66	7380	7470	7340	9590	5170	7380	7388.92	0.52	0	2898	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.48	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
39	20231222	110725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	30	2	0.41	241582960	32684	33.90	7380	7470	7340	9590	5170	7380	7391.47	0.52	0	1243	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.38	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
40	20231222	100723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	0	3	0.00	179175330	24247	25.15	7380	7470	7340	9590	5170	7380	7389.59	0.52	0	416	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.29	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	11060	-33.27	20230421	6920	6.65	20231030	11060	-33.27	20230421	6920	6.65	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
41	20231222	090725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	10	2	0.14	25335100	3441	3.57	7380	7390	7340	9590	5170	7380	7362.71	0.52	0	308	7526	7452	7406	7332	7286	7430	7310	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.04	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	7.02	N	097870	500	42 억		44224	N	N	0	N	00	N
42	20231221	160721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-70	5	-0.94	698187280	94318	104.92	7440	7480	7360	9680	5220	7450	7402.49	0.80	0	-23865	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	627	49.53	0.83	06	1.11	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	11060	-33.27	20230421	6920	6.65	20231030	11060	-33.27	20230421	6920	6.65	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
43	20231221	150723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-70	5	-0.94	635080590	85763	95.41	7440	7480	7360	9680	5220	7450	7405.07	0.80	0	-23865	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	627	49.53	0.83	06	1.01	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	11060	-33.27	20230421	6920	6.65	20231030	11060	-33.27	20230421	6920	6.65	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
44	20231221	140722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-50	5	-0.67	453508270	61169	68.05	7440	7480	7380	9680	5220	7450	7414.02	0.80	0	-19217	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	628	49.66	0.83	06	0.72	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	11060	-33.09	20230421	6920	6.94	20231030	11060	-33.09	20230421	6920	6.94	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
45	20231221	130720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-40	5	-0.54	349029020	47051	52.34	7440	7480	7380	9680	5220	7450	7418.10	0.80	0	-11021	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	629	49.73	0.83	06	0.55	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
46	20231221	120725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-40	5	-0.54	290139570	39101	43.50	7440	7480	7380	9680	5220	7450	7420.26	0.80	0	-7569	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	629	49.73	0.83	06	0.46	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
47	20231221	110725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-40	5	-0.54	219350300	29541	32.86	7440	7480	7380	9680	5220	7450	7425.28	0.80	0	-6804	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	629	49.73	0.83	06	0.35	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
48	20231221	100722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-20	5	-0.27	121194500	16316	18.15	7440	7480	7380	9680	5220	7450	7427.95	0.80	0	-222	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	631	49.87	0.84	06	0.19	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	11060	-32.82	20230421	6920	7.37	20231030	11060	-32.82	20230421	6920	7.37	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
49	20231221	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-10	5	-0.13	31591110	4271	4.75	7440	7440	7380	9680	5220	7450	7396.65	0.80	0	1659	7563	7506	7463	7406	7363	7485	7385	42	2230	500	5510	10	1	8490000	632	49.93	0.84	06	0.05	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	11060	-32.73	20230421	6920	7.51	20231030	11060	-32.73	20230421	6920	7.51	20231030	7.28	N	097870	500	42 억		68225	N	N	0	N	00	N
50	20231220	160724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-10	5	-0.13	669300170	89792	73.13	7490	7520	7420	9690	5230	7460	7453.91	0.89	0	-7036	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	633	50.00	0.84	06	1.06	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	11060	-32.64	20230421	6920	7.66	20231030	11060	-32.64	20230421	6920	7.66	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
51	20231220	150802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-20	5	-0.27	629196360	84408	68.75	7490	7520	7420	9690	5230	7460	7454.22	0.89	0	-7119	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	632	49.93	0.84	06	0.99	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	11060	-32.73	20230421	6920	7.51	20231030	11060	-32.73	20230421	6920	7.51	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
52	20231220	140811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	0	3	0.00	504948580	67693	55.13	7490	7520	7430	9690	5230	7460	7459.39	0.89	0	-4302	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	633	50.07	0.84	06	0.80	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
53	20231220	130805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	0	3	0.00	398661420	53411	43.50	7490	7520	7440	9690	5230	7460	7464.04	0.89	0	2188	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	633	50.07	0.84	06	0.63	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
54	20231220	120720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	0	3	0.00	342233030	45851	37.34	7490	7520	7440	9690	5230	7460	7464.04	0.89	0	3335	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	633	50.07	0.84	06	0.54	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
55	20231220	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	20	2	0.27	292003250	39119	31.86	7490	7520	7440	9690	5230	7460	7464.50	0.89	0	3444	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	635	50.20	0.84	06	0.46	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
56	20231220	100722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	30	2	0.40	153056460	20489	16.69	7490	7520	7440	9690	5230	7460	7470.24	0.89	0	230	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	636	50.27	0.84	06	0.24	149.00	8882.00	11060	20230421	-32.28	6920	20231030	8.24	11060	-32.28	20230421	6920	8.24	20231030	11060	-32.28	20230421	6920	8.24	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
57	20231220	090722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	30	2	0.40	48621690	6524	5.31	7490	7490	7440	9690	5230	7460	7452.61	0.89	0	-1866	7593	7526	7453	7386	7313	7560	7420	42	2230	500	5520	10	1	8490000	636	50.27	0.84	06	0.08	149.00	8882.00	11060	20230421	-32.28	6920	20231030	8.24	11060	-32.28	20230421	6920	8.24	20231030	11060	-32.28	20230421	6920	8.24	20231030	7.68	N	097870	500	42 억		75379	N	N	0	N	00	N
58	20231219	160721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	0	3	0.00	908004270	122152	93.30	7380	7520	7380	9690	5230	7460	7433.38	0.74	0	12354	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	633	50.07	0.84	06	1.44	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
59	20231219	150725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	0	3	0.00	864167450	116271	88.81	7380	7520	7380	9690	5230	7460	7432.36	0.74	0	11793	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	633	50.07	0.84	06	1.37	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
60	20231219	140720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	-40	5	-0.54	813212000	109419	83.57	7380	7520	7380	9690	5230	7460	7432.09	0.74	0	11892	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	630	49.80	0.84	06	1.29	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	11060	-32.91	20230421	6920	7.23	20231030	11060	-32.91	20230421	6920	7.23	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
61	20231219	130725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-10	5	-0.13	729012010	98082	74.91	7380	7520	7380	9690	5230	7460	7432.68	0.74	0	11190	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	633	50.00	0.84	06	1.16	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	11060	-32.64	20230421	6920	7.66	20231030	11060	-32.64	20230421	6920	7.66	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
62	20231219	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	20	2	0.27	673270670	90587	69.19	7380	7520	7380	9690	5230	7460	7432.31	0.74	0	11263	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	635	50.20	0.84	06	1.07	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
63	20231219	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	20	2	0.27	530362740	71490	54.60	7380	7480	7380	9690	5230	7460	7418.70	0.74	0	13576	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	635	50.20	0.84	06	0.84	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
64	20231219	100722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-30	5	-0.40	376590890	50836	38.83	7380	7480	7380	9690	5230	7460	7407.96	0.74	0	10021	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	631	49.87	0.84	06	0.60	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	11060	-32.82	20230421	6920	7.37	20231030	11060	-32.82	20230421	6920	7.37	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
65	20231219	090719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-50	5	-0.67	107544520	14506	11.08	7380	7480	7380	9690	5230	7460	7413.80	0.74	0	4635	7646	7552	7456	7362	7266	7505	7315	42	2230	500	5520	10	1	8490000	629	49.73	0.83	06	0.17	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	11060	-33.00	20230421	6920	7.08	20231030	11060	-33.00	20230421	6920	7.08	20231030	7.56	N	097870	500	42 억		63043	N	N	0	N	00	N
66	20231218	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	-90	5	-1.19	964186280	129631	98.30	7550	7550	7360	9810	5290	7550	7435.47	0.47	0	23530	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	633	50.07	0.84	06	1.53	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
67	20231218	150721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-120	5	-1.59	920038740	123704	93.80	7550	7550	7360	9810	5290	7550	7434.86	0.47	0	23293	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	631	49.87	0.84	06	1.46	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	11060	-32.82	20230421	6920	7.37	20231030	11060	-32.82	20230421	6920	7.37	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
68	20231218	140716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-100	5	-1.32	809653090	108861	82.55	7550	7550	7360	9810	5290	7550	7434.58	0.47	0	19448	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	633	50.00	0.84	06	1.28	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	11060	-32.64	20230421	6920	7.66	20231030	11060	-32.64	20230421	6920	7.66	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
69	20231218	130718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-110	5	-1.46	768045790	103272	78.31	7550	7550	7360	9810	5290	7550	7434.02	0.47	0	19654	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	632	49.93	0.84	06	1.22	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	11060	-32.73	20230421	6920	7.51	20231030	11060	-32.73	20230421	6920	7.51	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
70	20231218	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-100	5	-1.32	713258090	95893	72.71	7550	7550	7360	9810	5290	7550	7434.75	0.47	0	18193	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	633	50.00	0.84	06	1.13	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	11060	-32.64	20230421	6920	7.66	20231030	11060	-32.64	20230421	6920	7.66	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
71	20231218	110716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-110	5	-1.46	648339620	87155	66.09	7550	7550	7360	9810	5290	7550	7435.30	0.47	0	17474	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	632	49.93	0.84	06	1.03	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	11060	-32.73	20230421	6920	7.51	20231030	11060	-32.73	20230421	6920	7.51	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
72	20231218	100715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-110	5	-1.46	443069800	59435	45.07	7550	7550	7400	9810	5290	7550	7450.07	0.47	0	8601	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	632	49.93	0.84	06	0.70	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	11060	-32.73	20230421	6920	7.51	20231030	11060	-32.73	20230421	6920	7.51	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
73	20231218	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	-10	5	-0.13	88142380	11748	8.91	7550	7550	7420	9810	5290	7550	7488.30	0.47	0	-1677	7703	7626	7513	7436	7323	7665	7475	42	2260	500	5580	10	1	8490000	640	50.60	0.85	06	0.14	149.00	8882.00	11060	20230421	-31.83	6920	20231030	8.96	11060	-31.83	20230421	6920	8.96	20231030	11060	-31.83	20230421	6920	8.96	20231030	7.39	N	097870	500	42 억		39581	N	N	0	N	00	N
74	20231215	160714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	50	2	0.67	977964540	129793	70.39	7520	7590	7400	9750	5250	7500	7534.75	0.31	0	12960	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	641	50.67	0.85	06	1.53	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	11060	-31.74	20230421	6920	9.10	20231030	11060	-31.74	20230421	6920	9.10	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
75	20231215	150717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	30	2	0.40	868132020	115227	62.49	7520	7590	7400	9750	5250	7500	7534.19	0.31	0	9743	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	639	50.54	0.85	06	1.36	149.00	8882.00	11060	20230421	-31.92	6920	20231030	8.82	11060	-31.92	20230421	6920	8.82	20231030	11060	-31.92	20230421	6920	8.82	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
76	20231215	140717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	50	2	0.67	782710960	103896	56.35	7520	7590	7400	9750	5250	7500	7533.70	0.31	0	9029	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	641	50.67	0.85	06	1.22	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	11060	-31.74	20230421	6920	9.10	20231030	11060	-31.74	20230421	6920	9.10	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
77	20231215	130712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	40	2	0.53	716627210	95122	51.59	7520	7590	7400	9750	5250	7500	7533.88	0.31	0	8055	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	640	50.60	0.85	06	1.12	149.00	8882.00	11060	20230421	-31.83	6920	20231030	8.96	11060	-31.83	20230421	6920	8.96	20231030	11060	-31.83	20230421	6920	8.96	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
78	20231215	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	20	2	0.27	630804020	83751	45.42	7520	7590	7400	9750	5250	7500	7532.01	0.31	0	8950	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	638	50.47	0.85	06	0.99	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	11060	-32.01	20230421	6920	8.67	20231030	11060	-32.01	20230421	6920	8.67	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
79	20231215	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	70	2	0.93	479651110	63760	34.58	7520	7580	7400	9750	5250	7500	7522.87	0.31	0	8520	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	643	50.81	0.85	06	0.75	149.00	8882.00	11060	20230421	-31.56	6920	20231030	9.39	11060	-31.56	20230421	6920	9.39	20231030	11060	-31.56	20230421	6920	9.39	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
80	20231215	100714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	50	2	0.67	330114150	43978	23.85	7520	7560	7400	9750	5250	7500	7506.39	0.31	0	981	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	641	50.67	0.85	06	0.52	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	11060	-31.74	20230421	6920	9.10	20231030	11060	-31.74	20230421	6920	9.10	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
81	20231215	090715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	0	3	0.00	134001140	17931	9.72	7520	7520	7400	9750	5250	7500	7472.70	0.31	0	-1220	7773	7636	7543	7406	7313	7590	7360	42	2250	500	5550	10	1	8490000	637	50.34	0.84	06	0.21	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	11060	-32.19	20230421	6920	8.38	20231030	11060	-32.19	20230421	6920	8.38	20231030	7.60	N	097870	500	42 억		26694	N	N	0	N	00	N
82	20231214	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-150	5	-1.96	1348494090	179098	65.37	7590	7680	7450	9940	5360	7650	7529.40	0.61	0	-25223	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	637	50.34	0.84	06	2.11	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	11060	-32.19	20230421	6920	8.38	20231030	11060	-32.19	20230421	6920	8.38	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
83	20231214	150736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-170	5	-2.22	1276181110	169436	61.84	7590	7680	7450	9940	5360	7650	7531.93	0.61	0	-24708	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	635	50.20	0.84	06	2.00	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	11060	-32.37	20230421	6920	8.09	20231030	11060	-32.37	20230421	6920	8.09	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
84	20231214	140718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-130	5	-1.70	991877530	131453	47.98	7590	7680	7480	9940	5360	7650	7545.49	0.61	0	-17580	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	638	50.47	0.85	06	1.55	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	11060	-32.01	20230421	6920	8.67	20231030	11060	-32.01	20230421	6920	8.67	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
85	20231214	130732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-130	5	-1.70	903898310	119753	43.71	7590	7680	7480	9940	5360	7650	7548.02	0.61	0	-13888	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	638	50.47	0.85	06	1.41	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	11060	-32.01	20230421	6920	8.67	20231030	11060	-32.01	20230421	6920	8.67	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
86	20231214	120744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-160	5	-2.09	859271430	113803	41.54	7590	7680	7480	9940	5360	7650	7550.51	0.61	0	-12656	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	636	50.27	0.84	06	1.34	149.00	8882.00	11060	20230421	-32.28	6920	20231030	8.24	11060	-32.28	20230421	6920	8.24	20231030	11060	-32.28	20230421	6920	8.24	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
87	20231214	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-150	5	-1.96	730139940	96573	35.25	7590	7680	7490	9940	5360	7650	7560.49	0.61	0	-13495	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	637	50.34	0.84	06	1.14	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	11060	-32.19	20230421	6920	8.38	20231030	11060	-32.19	20230421	6920	8.38	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
88	20231214	100704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	-120	5	-1.57	458182220	60377	22.04	7590	7680	7520	9940	5360	7650	7588.68	0.61	0	-10694	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	639	50.54	0.85	06	0.71	149.00	8882.00	11060	20230421	-31.92	6920	20231030	8.82	11060	-31.92	20230421	6920	8.82	20231030	11060	-31.92	20230421	6920	8.82	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
89	20231214	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-50	5	-0.65	158536090	20841	7.61	7590	7650	7520	9940	5360	7650	7606.92	0.61	0	-3292	7870	7760	7600	7490	7330	7815	7545	42	2290	500	5660	10	1	8490000	645	51.01	0.86	06	0.25	149.00	8882.00	11060	20230421	-31.28	6920	20231030	9.83	11060	-31.28	20230421	6920	9.83	20231030	11060	-31.28	20230421	6920	9.83	20231030	7.48	N	097870	500	42 억		51918	N	N	0	N	00	N
90	20231213	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-100	5	-1.29	2004128170	265308	82.11	7620	7710	7440	10070	5430	7750	7553.68	0.60	0	312	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	649	51.34	0.86	06	3.12	149.00	8882.00	11060	20230421	-30.83	6920	20231030	10.55	11060	-30.83	20230421	6920	10.55	20231030	11060	-30.83	20230421	6920	10.55	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
91	20231213	150725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-230	5	-2.97	1615540630	214284	66.32	7620	7660	7440	10070	5430	7750	7539.20	0.60	0	-1031	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	638	50.47	0.85	06	2.52	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	11060	-32.01	20230421	6920	8.67	20231030	11060	-32.01	20230421	6920	8.67	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
92	20231213	140723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	-190	5	-2.45	1395626520	185065	57.28	7620	7660	7440	10070	5430	7750	7541.22	0.60	0	-5426	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	642	50.74	0.85	06	2.18	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	11060	-31.65	20230421	6920	9.25	20231030	11060	-31.65	20230421	6920	9.25	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
93	20231213	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	-210	5	-2.71	1304248480	173000	53.54	7620	7660	7440	10070	5430	7750	7538.95	0.60	0	-8754	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	640	50.60	0.85	06	2.04	149.00	8882.00	11060	20230421	-31.83	6920	20231030	8.96	11060	-31.83	20230421	6920	8.96	20231030	11060	-31.83	20230421	6920	8.96	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
94	20231213	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	-190	5	-2.45	1197847560	158910	49.18	7620	7660	7440	10070	5430	7750	7537.83	0.60	0	-11400	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	642	50.74	0.85	06	1.87	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	11060	-31.65	20230421	6920	9.25	20231030	11060	-31.65	20230421	6920	9.25	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
95	20231213	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	-240	5	-3.10	1052970040	139600	43.21	7620	7660	7440	10070	5430	7750	7542.69	0.60	0	-19155	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	638	50.40	0.85	06	1.64	149.00	8882.00	11060	20230421	-32.10	6920	20231030	8.53	11060	-32.10	20230421	6920	8.53	20231030	11060	-32.10	20230421	6920	8.53	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
96	20231213	100727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-230	5	-2.97	905559040	120009	37.14	7620	7660	7440	10070	5430	7750	7545.67	0.60	0	-18371	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	638	50.47	0.85	06	1.41	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	11060	-32.01	20230421	6920	8.67	20231030	11060	-32.01	20230421	6920	8.67	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
97	20231213	090718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7640	-110	5	-1.42	237348950	31206	9.66	7620	7660	7570	10070	5430	7750	7605.64	0.60	0	-3897	7936	7842	7726	7632	7516	7890	7680	42	2320	500	5730	10	1	8490000	649	51.28	0.86	06	0.37	149.00	8882.00	11060	20230421	-30.92	6920	20231030	10.40	11060	-30.92	20230421	6920	10.40	20231030	11060	-30.92	20230421	6920	10.40	20231030	7.17	N	097870	500	42 억		50830	N	N	0	N	00	N
98	20231212	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	-80	5	-1.02	2338397230	302998	46.12	7710	7820	7610	10170	5490	7830	7717.40	0.56	0	2183	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	658	52.01	0.87	06	3.57	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	11060	-29.93	20230421	6920	11.99	20231030	11060	-29.93	20230421	6920	11.99	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
99	20231212	150702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-110	5	-1.40	2100491800	272258	41.44	7710	7820	7610	10170	5490	7830	7714.97	0.56	0	-2575	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	655	51.81	0.87	06	3.21	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	11060	-30.20	20230421	6920	11.56	20231030	11060	-30.20	20230421	6920	11.56	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
100	20231212	140625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-110	5	-1.40	1769796710	229355	34.91	7710	7820	7610	10170	5490	7830	7716.28	0.56	0	-12094	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	655	51.81	0.87	06	2.70	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	11060	-30.20	20230421	6920	11.56	20231030	11060	-30.20	20230421	6920	11.56	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
101	20231212	130625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	1577105990	204568	31.14	7710	7790	7610	10170	5490	7830	7709.29	0.56	0	-8577	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	657	51.95	0.87	06	2.41	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	11060	-30.02	20230421	6920	11.85	20231030	11060	-30.02	20230421	6920	11.85	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
102	20231212	120620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	1452753630	188519	28.70	7710	7790	7610	10170	5490	7830	7705.97	0.56	0	-9838	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	657	51.95	0.87	06	2.22	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	11060	-30.02	20230421	6920	11.85	20231030	11060	-30.02	20230421	6920	11.85	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
103	20231212	110630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	1398211500	181469	27.62	7710	7790	7610	10170	5490	7830	7704.78	0.56	0	-9999	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	657	51.95	0.87	06	2.14	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	11060	-30.02	20230421	6920	11.85	20231030	11060	-30.02	20230421	6920	11.85	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
104	20231212	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	1153431210	149840	22.81	7710	7790	7610	10170	5490	7830	7697.52	0.56	0	-12704	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	657	51.95	0.87	06	1.76	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	11060	-30.02	20230421	6920	11.85	20231030	11060	-30.02	20230421	6920	11.85	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
105	20231212	090654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-130	5	-1.66	338916680	43898	6.68	7710	7790	7700	10170	5490	7830	7719.89	0.56	0	-4134	8403	8116	7963	7676	7523	8040	7600	42	2340	500	5790	10	1	8490000	654	51.68	0.87	06	0.52	149.00	8882.00	11060	20230421	-30.38	6920	20231030	11.27	11060	-30.38	20230421	6920	11.27	20231030	11060	-30.38	20230421	6920	11.27	20231030	5.45	N	097870	500	42 억		47206	N	N	0	N	00	N
106	20231211	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	-570	5	-6.79	5176653210	645168	9.84	8190	8250	7810	10920	5880	8400	8023.52	0.57	14151	7554	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	665	52.55	0.88	06	7.60	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	11060	-29.20	20230421	6920	13.15	20231030	11060	-29.20	20230421	6920	13.15	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
107	20231211	150654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	-530	5	-6.31	4666151800	580081	8.85	8190	8250	7860	10920	5880	8400	8043.26	0.57	14151	10611	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	668	52.82	0.89	06	6.83	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	11060	-28.84	20230421	6920	13.73	20231030	11060	-28.84	20230421	6920	13.73	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
108	20231211	140653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-500	5	-5.95	4222229000	523773	7.99	8190	8250	7900	10920	5880	8400	8060.43	0.57	14151	15914	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	671	53.02	0.89	06	6.17	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	11060	-28.57	20230421	6920	14.16	20231030	11060	-28.57	20230421	6920	14.16	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
109	20231211	130655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7940	-460	5	-5.48	3819885750	473126	7.22	8190	8250	7940	10920	5880	8400	8072.92	0.57	14151	28805	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	674	53.29	0.89	06	5.57	149.00	8882.00	11060	20230421	-28.21	6920	20231030	14.74	11060	-28.21	20230421	6920	14.74	20231030	11060	-28.21	20230421	6920	14.74	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
110	20231211	120654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-410	5	-4.88	3439363900	425299	6.49	8190	8250	7980	10920	5880	8400	8086.08	0.57	14151	27157	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	678	53.62	0.90	06	5.01	149.00	8882.00	11060	20230421	-27.76	6920	20231030	15.46	11060	-27.76	20230421	6920	15.46	20231030	11060	-27.76	20230421	6920	15.46	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
111	20231211	110652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8040	-360	5	-4.29	3033844930	374671	5.71	8190	8250	7980	10920	5880	8400	8096.42	0.57	14151	27300	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	683	53.96	0.91	06	4.41	149.00	8882.00	11060	20230421	-27.31	6920	20231030	16.18	11060	-27.31	20230421	6920	16.18	20231030	11060	-27.31	20230421	6920	16.18	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
112	20231211	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	-330	5	-3.93	2588976770	319433	4.87	8190	8250	7980	10920	5880	8400	8103.84	0.57	14151	22454	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	685	54.16	0.91	06	3.76	149.00	8882.00	11060	20230421	-27.03	6920	20231030	16.62	11060	-27.03	20230421	6920	16.62	20231030	11060	-27.03	20230421	6920	16.62	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
113	20231211	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8050	-350	5	-4.17	1211490410	148796	2.27	8190	8220	8050	10920	5880	8400	8139.94	0.57	14151	-7910	10200	9300	8670	7770	7140	9750	8220	42	2520	500	6210	10	1	8490000	683	54.03	0.91	06	1.75	149.00	8882.00	11060	20230421	-27.22	6920	20231030	16.33	11060	-27.22	20230421	6920	16.33	20231030	11060	-27.22	20230421	6920	16.33	20231030	5.30	N	097870	500	42 억		48284	N	N	0	N	00	N
114	20231208	160643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8400	970	2	13.06	57430703380	6500858	5844.99	8160	9570	8040	9650	5210	7430	8835.37	0.57	0	-11422	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	713	56.38	0.95	06	76.57	149.00	8882.00	11060	20230421	-24.05	6920	20231030	21.39	11060	-24.05	20230421	6920	21.39	20231030	11060	-24.05	20230421	6920	21.39	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
115	20231208	150647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8220	790	2	10.63	55992184120	6328113	5689.67	8160	9570	8040	9650	5210	7430	8848.17	0.57	0	-30604	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	698	55.17	0.93	06	74.54	149.00	8882.00	11060	20230421	-25.68	6920	20231030	18.79	11060	-25.68	20230421	6920	18.79	20231030	11060	-25.68	20230421	6920	18.79	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
116	20231208	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	680	2	9.15	50329196360	5643288	5073.94	8160	9570	8040	9650	5210	7430	8918.42	0.57	0	-27231	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	689	54.43	0.91	06	66.47	149.00	8882.00	11060	20230421	-26.67	6920	20231030	17.20	11060	-26.67	20230421	6920	17.20	20231030	11060	-26.67	20230421	6920	17.20	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
117	20231208	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8180	750	2	10.09	48072968810	5365296	4824.00	8160	9570	8100	9650	5210	7430	8959.99	0.57	0	-42735	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	694	54.90	0.92	06	63.20	149.00	8882.00	11060	20230421	-26.04	6920	20231030	18.21	11060	-26.04	20230421	6920	18.21	20231030	11060	-26.04	20230421	6920	18.21	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
118	20231208	120642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8280	850	2	11.44	45819605000	5093602	4579.71	8160	9570	8100	9650	5210	7430	8995.52	0.57	0	-13373	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	703	55.57	0.93	06	60.00	149.00	8882.00	11060	20230421	-25.14	6920	20231030	19.65	11060	-25.14	20230421	6920	19.65	20231030	11060	-25.14	20230421	6920	19.65	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
119	20231208	110640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8790	1360	2	18.30	39835703150	4390330	3947.39	8160	9570	8100	9650	5210	7430	9073.51	0.57	0	-44188	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	746	58.99	0.99	06	51.71	149.00	8882.00	11060	20230421	-20.52	6920	20231030	27.02	11060	-20.52	20230421	6920	27.02	20231030	11060	-20.52	20230421	6920	27.02	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
120	20231208	100648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	1560	2	21.00	32794562760	3608480	3244.42	8160	9570	8100	9650	5210	7430	9088.20	0.57	0	-46134	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	763	60.34	1.01	06	42.50	149.00	8882.00	11060	20230421	-18.72	6920	20231030	29.91	11060	-18.72	20230421	6920	29.91	20231030	11060	-18.72	20230421	6920	29.91	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
121	20231208	090639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9330	1900	2	25.57	14107769780	1555219	1398.31	8160	9570	8100	9650	5210	7430	9071.25	0.57	0	-766	7603	7516	7443	7356	7283	7480	7320	42	2220	500	5490	10	1	8490000	792	62.62	1.05	06	18.32	149.00	8882.00	11060	20230421	-15.64	6920	20231030	34.83	11060	-15.64	20230421	6920	34.83	20231030	11060	-15.64	20230421	6920	34.83	20231030	5.49	N	097870	500	42 억		48284	N	N	0	N	00	N
122	20231207	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-70	5	-0.93	784047980	105814	52.30	7450	7530	7370	9750	5250	7500	7409.43	0.43	0	11433	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	631	49.87	0.84	06	1.25	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	11060	-32.82	20230421	6920	7.37	20231030	11060	-32.82	20230421	6920	7.37	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
123	20231207	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-100	5	-1.33	716317490	96679	47.78	7450	7530	7370	9750	5250	7500	7409.19	0.43	0	10216	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	628	49.66	0.83	06	1.14	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	11060	-33.09	20230421	6920	6.94	20231030	11060	-33.09	20230421	6920	6.94	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
124	20231207	140639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	-80	5	-1.07	555762250	74972	37.05	7450	7530	7370	9750	5250	7500	7412.87	0.43	0	4089	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	630	49.80	0.84	06	0.88	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	11060	-32.91	20230421	6920	7.23	20231030	11060	-32.91	20230421	6920	7.23	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
125	20231207	130640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	-80	5	-1.07	519796660	70116	34.65	7450	7530	7370	9750	5250	7500	7413.32	0.43	0	3720	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	630	49.80	0.84	06	0.83	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	11060	-32.91	20230421	6920	7.23	20231030	11060	-32.91	20230421	6920	7.23	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
126	20231207	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-100	5	-1.33	487672190	65781	32.51	7450	7530	7370	9750	5250	7500	7413.50	0.43	0	2153	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	628	49.66	0.83	06	0.77	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	11060	-33.09	20230421	6920	6.94	20231030	11060	-33.09	20230421	6920	6.94	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
127	20231207	110637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-110	5	-1.47	391071180	52734	26.06	7450	7530	7370	9750	5250	7500	7415.84	0.43	0	-50	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	627	49.60	0.83	06	0.62	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
128	20231207	100635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	-40	5	-0.53	251949290	33920	16.76	7450	7530	7370	9750	5250	7500	7427.64	0.43	0	195	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	633	50.07	0.84	06	0.40	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
129	20231207	090642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-50	5	-0.67	48697550	6525	3.22	7450	7530	7440	9750	5250	7500	7462.92	0.43	0	832	7820	7660	7510	7350	7200	7585	7275	42	2250	500	5550	10	1	8490000	633	50.00	0.84	06	0.08	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	11060	-32.64	20230421	6920	7.66	20231030	11060	-32.64	20230421	6920	7.66	20231030	5.33	N	097870	500	42 억		36872	N	N	0	N	00	N
130	20231206	160632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	40	2	0.54	1474801220	196620	11.79	7520	7670	7360	9690	5230	7460	7500.84	0.14	0	24758	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	637	50.34	0.84	06	2.32	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	11060	-32.19	20230421	6920	8.38	20231030	11060	-32.19	20230421	6920	8.38	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
131	20231206	150641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	70	2	0.94	1367846600	182357	10.94	7520	7670	7360	9690	5230	7460	7501.01	0.14	0	23300	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	639	50.54	0.85	06	2.15	149.00	8882.00	11060	20230421	-31.92	6920	20231030	8.82	11060	-31.92	20230421	6920	8.82	20231030	11060	-31.92	20230421	6920	8.82	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
132	20231206	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	50	2	0.67	1267585780	169033	10.14	7520	7670	7360	9690	5230	7460	7499.12	0.14	0	21296	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	638	50.40	0.85	06	1.99	149.00	8882.00	11060	20230421	-32.10	6920	20231030	8.53	11060	-32.10	20230421	6920	8.53	20231030	11060	-32.10	20230421	6920	8.53	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
133	20231206	130633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	40	2	0.54	1110899000	148210	8.89	7520	7670	7360	9690	5230	7460	7495.52	0.14	0	17584	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	637	50.34	0.84	06	1.75	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	11060	-32.19	20230421	6920	8.38	20231030	11060	-32.19	20230421	6920	8.38	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
134	20231206	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	10	2	0.13	1059719180	141367	8.48	7520	7670	7360	9690	5230	7460	7496.32	0.14	0	16165	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	634	50.13	0.84	06	1.67	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	11060	-32.46	20230421	6920	7.95	20231030	11060	-32.46	20230421	6920	7.95	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
135	20231206	110642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	10	2	0.13	580803100	78042	4.68	7520	7560	7360	9690	5230	7460	7442.11	0.14	0	4211	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	634	50.13	0.84	06	0.92	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	11060	-32.46	20230421	6920	7.95	20231030	11060	-32.46	20230421	6920	7.95	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
136	20231206	100632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-30	5	-0.40	456313640	61346	3.68	7520	7560	7360	9690	5230	7460	7438.23	0.14	0	2349	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	631	49.87	0.84	06	0.72	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	11060	-32.82	20230421	6920	7.37	20231030	11060	-32.82	20230421	6920	7.37	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
137	20231206	090636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-80	5	-1.07	178834610	23874	1.43	7520	7560	7380	9690	5230	7460	7491.23	0.14	0	-2902	8353	7906	7633	7186	6913	7770	7050	42	2230	500	5520	10	1	8490000	627	49.53	0.83	06	0.28	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	11060	-33.27	20230421	6920	6.65	20231030	11060	-33.27	20230421	6920	6.65	20231030	4.52	N	097870	500	42 억		11521	N	N	0	N	00	N
138	20231205	160639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	70	2	0.95	12824024080	1661301	243.47	7670	8080	7360	9600	5180	7390	7719.80	0.57	0	-40234	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	633	50.07	0.84	06	19.57	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
139	20231205	150636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	10	2	0.14	12650426760	1637968	240.05	7670	8080	7360	9600	5180	7390	7723.27	0.57	0	-40174	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	19.29	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	11060	-33.09	20230421	6920	6.94	20231030	11060	-33.09	20230421	6920	6.94	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
140	20231205	140636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	100	2	1.35	12162034880	1572212	230.41	7670	8080	7440	9600	5180	7390	7735.65	0.57	0	-39372	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	636	50.27	0.84	06	18.52	149.00	8882.00	11060	20230421	-32.28	6920	20231030	8.24	11060	-32.28	20230421	6920	8.24	20231030	11060	-32.28	20230421	6920	8.24	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
141	20231205	130635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	170	2	2.30	11887103870	1535633	225.05	7670	8080	7440	9600	5180	7390	7740.88	0.57	0	-40167	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	642	50.74	0.85	06	18.09	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	11060	-31.65	20230421	6920	9.25	20231030	11060	-31.65	20230421	6920	9.25	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
142	20231205	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	70	2	0.95	11520133230	1487031	217.93	7670	8080	7440	9600	5180	7390	7747.10	0.57	0	-36069	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	633	50.07	0.84	06	17.52	149.00	8882.00	11060	20230421	-32.55	6920	20231030	7.80	11060	-32.55	20230421	6920	7.80	20231030	11060	-32.55	20230421	6920	7.80	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
143	20231205	110630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	130	2	1.76	10988272570	1416026	207.52	7670	8080	7460	9600	5180	7390	7759.97	0.57	0	-37077	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	638	50.47	0.85	06	16.68	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	11060	-32.01	20230421	6920	8.67	20231030	11060	-32.01	20230421	6920	8.67	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
144	20231205	100632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	320	2	4.33	9399778860	1207792	177.01	7670	8080	7460	9600	5180	7390	7782.66	0.57	0	-27075	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	655	51.74	0.87	06	14.23	149.00	8882.00	11060	20230421	-30.29	6920	20231030	11.42	11060	-30.29	20230421	6920	11.42	20231030	11060	-30.29	20230421	6920	11.42	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
145	20231205	090632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	370	2	5.01	1500180170	194487	28.50	7670	7800	7630	9600	5180	7390	7713.74	0.57	0	15359	8243	7816	7573	7146	6903	7695	7025	42	2210	500	5460	10	1	8490000	659	52.08	0.87	06	2.29	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	11060	-29.84	20230421	6920	12.14	20231030	11060	-29.84	20230421	6920	12.14	20231030	4.54	N	097870	500	42 억		48765	N	N	0	N	00	N
146	20231204	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	190	2	2.64	4967558510	655754	3611.38	8000	8000	7330	9360	5040	7200	7575.47	0.98	0	-30413	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	627	49.60	0.83	06	7.72	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	11060	-33.18	20230421	6920	6.79	20231030	11060	-33.18	20230421	6920	6.79	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
147	20231204	150632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	180	2	2.50	4863189190	641608	3533.47	8000	8000	7330	9360	5040	7200	7579.69	0.98	0	-32893	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	627	49.53	0.83	06	7.56	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	11060	-33.27	20230421	6920	6.65	20231030	11060	-33.27	20230421	6920	6.65	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
148	20231204	140627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	230	2	3.19	4763283360	628095	3459.05	8000	8000	7330	9360	5040	7200	7583.70	0.98	0	-36736	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	631	49.87	0.84	06	7.40	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	11060	-32.82	20230421	6920	7.37	20231030	11060	-32.82	20230421	6920	7.37	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
149	20231204	130625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	270	2	3.75	4590459040	604861	3331.10	8000	8000	7330	9360	5040	7200	7589.28	0.98	0	-38414	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	634	50.13	0.84	06	7.12	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	11060	-32.46	20230421	6920	7.95	20231030	11060	-32.46	20230421	6920	7.95	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
150	20231204	120626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	270	2	3.75	4396828780	578964	3188.48	8000	8000	7330	9360	5040	7200	7594.30	0.98	0	-30958	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	634	50.13	0.84	06	6.82	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	11060	-32.46	20230421	6920	7.95	20231030	11060	-32.46	20230421	6920	7.95	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
151	20231204	110629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	330	2	4.58	4253458050	559814	3083.02	8000	8000	7330	9360	5040	7200	7597.98	0.98	0	-34054	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	639	50.54	0.85	06	6.59	149.00	8882.00	11060	20230421	-31.92	6920	20231030	8.82	11060	-31.92	20230421	6920	8.82	20231030	11060	-31.92	20230421	6920	8.82	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
152	20231204	100628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	180	2	2.50	2753334040	359268	1978.57	8000	8000	7330	9360	5040	7200	7663.73	0.98	0	-65594	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	627	49.53	0.83	06	4.23	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	11060	-33.27	20230421	6920	6.65	20231030	11060	-33.27	20230421	6920	6.65	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
153	20231204	090627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	380	2	5.28	1641791460	209423	1153.34	8000	8000	7560	9360	5040	7200	7839.59	0.98	0	-26779	7306	7252	7176	7122	7046	7280	7150	42	2160	500	5320	10	1	8490000	644	50.87	0.85	06	2.47	149.00	8882.00	11060	20230421	-31.46	6920	20231030	9.54	11060	-31.46	20230421	6920	9.54	20231030	11060	-31.46	20230421	6920	9.54	20231030	4.51	N	097870	500	42 억		83202	N	N	0	N	00	N
154	20231201	160627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7200	60	2	0.84	129974420	18136	97.70	7170	7230	7100	9280	5000	7140	7166.64	0.94	0	3797	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	611	48.32	0.81	06	0.21	149.00	8882.00	11060	20230421	-34.90	6920	20231030	4.05	11060	-34.90	20230421	6920	4.05	20231030	11060	-34.90	20230421	6920	4.05	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N
155	20231201	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7170	30	2	0.42	121706890	16984	91.50	7170	7230	7100	9280	5000	7140	7165.97	0.94	0	3802	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	609	48.12	0.81	06	0.20	149.00	8882.00	11060	20230421	-35.17	6920	20231030	3.61	11060	-35.17	20230421	6920	3.61	20231030	11060	-35.17	20230421	6920	3.61	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N
156	20231201	140626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7170	30	2	0.42	70569520	9868	53.16	7170	7190	7100	9280	5000	7140	7151.35	0.94	0	2257	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	609	48.12	0.81	06	0.12	149.00	8882.00	11060	20230421	-35.17	6920	20231030	3.61	11060	-35.17	20230421	6920	3.61	20231030	11060	-35.17	20230421	6920	3.61	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N
157	20231201	130626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7140	0	3	0.00	61157690	8554	46.08	7170	7190	7100	9280	5000	7140	7149.60	0.94	0	2279	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	606	47.92	0.80	06	0.10	149.00	8882.00	11060	20230421	-35.44	6920	20231030	3.18	11060	-35.44	20230421	6920	3.18	20231030	11060	-35.44	20230421	6920	3.18	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N
158	20231201	120631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7150	10	2	0.14	57249640	8007	43.14	7170	7190	7100	9280	5000	7140	7149.95	0.94	0	2279	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	607	47.99	0.80	06	0.09	149.00	8882.00	11060	20230421	-35.35	6920	20231030	3.32	11060	-35.35	20230421	6920	3.32	20231030	11060	-35.35	20230421	6920	3.32	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N
159	20231201	110627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7160	20	2	0.28	46140190	6455	34.78	7170	7190	7100	9280	5000	7140	7147.98	0.94	0	2169	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	608	48.05	0.81	06	0.08	149.00	8882.00	11060	20230421	-35.26	6920	20231030	3.47	11060	-35.26	20230421	6920	3.47	20231030	11060	-35.26	20230421	6920	3.47	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N
160	20231201	100632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7160	20	2	0.28	20262910	2840	15.30	7170	7170	7100	9280	5000	7140	7134.83	0.94	0	967	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	608	48.05	0.81	06	0.03	149.00	8882.00	11060	20230421	-35.26	6920	20231030	3.47	11060	-35.26	20230421	6920	3.47	20231030	11060	-35.26	20230421	6920	3.47	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N
161	20231201	090625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7100	-40	5	-0.56	4187960	587	3.16	7170	7170	7100	9280	5000	7140	7134.51	0.94	0	43	7240	7190	7140	7090	7040	7165	7065	42	2140	500	5280	10	1	8490000	603	47.65	0.80	06	0.01	149.00	8882.00	11060	20230421	-35.80	6920	20231030	2.60	11060	-35.80	20230421	6920	2.60	20231030	11060	-35.80	20230421	6920	2.60	20231030	4.45	N	097870	500	42 억		79405	N	N	0	N	00	N