KissMeData/137950/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	160933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
3	20231229	150921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
4	20231229	140919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
5	20231229	130920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
6	20231229	120923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
7	20231229	110840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
8	20231229	100850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
9	20231229	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1471668140	203082	59.36	7240	7310	7180	9410	5070	7240	7246.51	3.67	7815	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		817057	N	N	292	N	00	N
10	20231228	160840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	1465924020	202292	59.13	7240	7310	7180	9410	5070	7240	7246.51	3.63	0	18969	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		809242	N	N	292	N	00	N
11	20231228	150847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	30	2	0.41	1388916700	191697	56.04	7240	7310	7180	9410	5070	7240	7245.38	3.63	0	16070	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1619	7.94	1.09	12	0.86	916.00	6694.00	9080	20230907	-19.93	6450	20231110	12.71	9080	-19.93	20230907	6450	12.71	20231110	9080	-19.93	20230907	6450	12.71	20231110	5.31	N	137950	500	111 억		809242	N	N	33	N	00	N
12	20231228	140840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	30	2	0.41	1217029200	168099	49.14	7240	7310	7180	9410	5070	7240	7239.96	3.63	0	7270	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1619	7.94	1.09	12	0.75	916.00	6694.00	9080	20230907	-19.93	6450	20231110	12.71	9080	-19.93	20230907	6450	12.71	20231110	9080	-19.93	20230907	6450	12.71	20231110	5.31	N	137950	500	111 억		809242	N	N	33	N	00	N
13	20231228	130839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	-50	5	-0.69	1025514390	141652	41.41	7240	7310	7190	9410	5070	7240	7239.67	3.63	0	-5544	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1601	7.85	1.07	12	0.64	916.00	6694.00	9080	20230907	-20.81	6450	20231110	11.47	9080	-20.81	20230907	6450	11.47	20231110	9080	-20.81	20230907	6450	11.47	20231110	5.31	N	137950	500	111 억		809242	N	N	33	N	00	N
14	20231228	120842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	-20	5	-0.28	810025270	111771	32.67	7240	7310	7190	9410	5070	7240	7247.19	3.63	0	-7402	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1608	7.88	1.08	12	0.50	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	9080	-20.48	20230907	6450	11.94	20231110	9080	-20.48	20230907	6450	11.94	20231110	5.31	N	137950	500	111 억		809242	N	N	33	N	00	N
15	20231228	110844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	-10	5	-0.14	697034350	96128	28.10	7240	7310	7190	9410	5070	7240	7251.11	3.63	0	-7415	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1610	7.89	1.08	12	0.43	916.00	6694.00	9080	20230907	-20.37	6450	20231110	12.09	9080	-20.37	20230907	6450	12.09	20231110	9080	-20.37	20230907	6450	12.09	20231110	5.31	N	137950	500	111 억		809242	N	N	33	N	00	N
16	20231228	100839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	0	3	0.00	421807700	58002	16.96	7240	7310	7230	9410	5070	7240	7272.30	3.63	0	-2201	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1612	7.90	1.08	12	0.26	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	9080	-20.26	20230907	6450	12.25	20231110	9080	-20.26	20230907	6450	12.25	20231110	5.31	N	137950	500	111 억		809242	N	N	33	N	00	N
17	20231228	090845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	40	2	0.55	117504460	16207	4.74	7240	7300	7230	9410	5070	7240	7250.23	3.63	0	3531	7640	7440	7320	7120	7000	7380	7060	111	2170	500	5500	10	1	22267814	1621	7.95	1.09	12	0.07	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.31	N	137950	500	111 억		809242	N	N	33	N	00	N
18	20231227	160832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	-280	5	-3.72	2488232960	340019	85.82	7520	7520	7200	9770	5270	7520	7317.67	3.49	0	26997	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1612	7.90	1.08	12	1.53	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	9080	-20.26	20230907	6450	12.25	20231110	9080	-20.26	20230907	6450	12.25	20231110	4.77	N	137950	500	111 억		777297	N	N	33	N	00	N
19	20231227	150845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	-280	5	-3.72	2404429500	328447	82.90	7520	7520	7200	9770	5270	7520	7320.21	3.49	0	21584	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1612	7.90	1.08	12	1.47	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	9080	-20.26	20230907	6450	12.25	20231110	9080	-20.26	20230907	6450	12.25	20231110	4.77	N	137950	500	111 억		777297	N	N	0	N	00	N
20	20231227	140841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7260	-260	5	-3.46	1991058140	271361	68.49	7520	7520	7200	9770	5270	7520	7336.88	3.49	0	5892	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1617	7.93	1.08	12	1.22	916.00	6694.00	9080	20230907	-20.04	6450	20231110	12.56	9080	-20.04	20230907	6450	12.56	20231110	9080	-20.04	20230907	6450	12.56	20231110	4.77	N	137950	500	111 억		777297	N	N	0	N	00	N
21	20231227	130833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	-310	5	-4.12	1691863650	230057	58.07	7520	7520	7200	9770	5270	7520	7353.65	3.49	0	-7163	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1606	7.87	1.08	12	1.03	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	9080	-20.59	20230907	6450	11.78	20231110	9080	-20.59	20230907	6450	11.78	20231110	4.77	N	137950	500	111 억		777297	N	N	0	N	00	N
22	20231227	120835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	-200	5	-2.66	1222279310	165565	41.79	7520	7520	7300	9770	5270	7520	7381.94	3.49	0	-7458	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1630	7.99	1.09	12	0.74	916.00	6694.00	9080	20230907	-19.38	6450	20231110	13.49	9080	-19.38	20230907	6450	13.49	20231110	9080	-19.38	20230907	6450	13.49	20231110	4.77	N	137950	500	111 억		777297	N	N	0	N	00	N
23	20231227	110841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-150	5	-1.99	921905240	124585	31.44	7520	7520	7340	9770	5270	7520	7399.19	3.49	0	-2548	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1641	8.05	1.10	12	0.56	916.00	6694.00	9080	20230907	-18.83	6450	20231110	14.26	9080	-18.83	20230907	6450	14.26	20231110	9080	-18.83	20230907	6450	14.26	20231110	4.77	N	137950	500	111 억		777297	N	N	0	N	00	N
24	20231227	100840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-140	5	-1.86	703606930	94970	23.97	7520	7520	7350	9770	5270	7520	7407.98	3.49	0	-9942	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1643	8.06	1.10	12	0.43	916.00	6694.00	9080	20230907	-18.72	6450	20231110	14.42	9080	-18.72	20230907	6450	14.42	20231110	9080	-18.72	20230907	6450	14.42	20231110	4.77	N	137950	500	111 억		777297	N	N	0	N	00	N
25	20231227	090843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-60	5	-0.80	143529890	19275	4.86	7520	7520	7400	9770	5270	7520	7443.92	3.49	0	2482	7893	7706	7563	7376	7233	7635	7305	111	2250	500	5710	10	1	22267814	1661	8.14	1.11	12	0.09	916.00	6694.00	9080	20230907	-17.84	6450	20231110	15.66	9080	-17.84	20230907	6450	15.66	20231110	9080	-17.84	20230907	6450	15.66	20231110	4.77	N	137950	500	111 억		777297	N	N	0	N	00	N
26	20231226	160842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-120	5	-1.57	2965249000	393071	20.42	7750	7750	7420	9930	5350	7640	7543.81	3.27	0	46857	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1675	8.21	1.12	12	1.77	916.00	6694.00	9080	20230907	-17.18	6450	20231110	16.59	9080	-17.18	20230907	6450	16.59	20231110	9080	-17.18	20230907	6450	16.59	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
27	20231226	150840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-160	5	-2.09	2813456380	372823	19.37	7750	7750	7420	9930	5350	7640	7546.35	3.27	0	45502	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1666	8.17	1.12	12	1.67	916.00	6694.00	9080	20230907	-17.62	6450	20231110	15.97	9080	-17.62	20230907	6450	15.97	20231110	9080	-17.62	20230907	6450	15.97	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
28	20231226	140842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	-150	5	-1.96	2634937490	348969	18.13	7750	7750	7420	9930	5350	7640	7550.62	3.27	0	37925	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1668	8.18	1.12	12	1.57	916.00	6694.00	9080	20230907	-17.51	6450	20231110	16.12	9080	-17.51	20230907	6450	16.12	20231110	9080	-17.51	20230907	6450	16.12	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
29	20231226	130840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-120	5	-1.57	2535251500	335640	17.44	7750	7750	7420	9930	5350	7640	7553.47	3.27	0	35209	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1675	8.21	1.12	12	1.51	916.00	6694.00	9080	20230907	-17.18	6450	20231110	16.59	9080	-17.18	20230907	6450	16.59	20231110	9080	-17.18	20230907	6450	16.59	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
30	20231226	120840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-120	5	-1.57	2407850210	318630	16.55	7750	7750	7420	9930	5350	7640	7556.87	3.27	0	32356	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1675	8.21	1.12	12	1.43	916.00	6694.00	9080	20230907	-17.18	6450	20231110	16.59	9080	-17.18	20230907	6450	16.59	20231110	9080	-17.18	20230907	6450	16.59	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
31	20231226	110843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-190	5	-2.49	1981109810	261368	13.58	7750	7750	7440	9930	5350	7640	7579.76	3.27	0	18285	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1659	8.13	1.11	12	1.17	916.00	6694.00	9080	20230907	-17.95	6450	20231110	15.50	9080	-17.95	20230907	6450	15.50	20231110	9080	-17.95	20230907	6450	15.50	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
32	20231226	100839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-130	5	-1.70	1669502530	219751	11.42	7750	7750	7440	9930	5350	7640	7597.24	3.27	0	23741	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1672	8.20	1.12	12	0.99	916.00	6694.00	9080	20230907	-17.29	6450	20231110	16.43	9080	-17.29	20230907	6450	16.43	20231110	9080	-17.29	20230907	6450	16.43	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
33	20231226	090842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	10	2	0.13	468081540	61121	3.18	7750	7750	7550	9930	5350	7640	7658.29	3.27	0	-4625	9366	8502	8056	7192	6746	8280	6970	111	2290	500	5800	10	1	22267814	1703	8.35	1.14	12	0.27	916.00	6694.00	9080	20230907	-15.75	6450	20231110	18.60	9080	-15.75	20230907	6450	18.60	20231110	9080	-15.75	20230907	6450	18.60	20231110	4.54	N	137950	500	111 억		728449	N	N	0	N	00	N
34	20231222	160828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	-1060	5	-12.18	15518865710	1917978	79.65	8770	8920	7610	11310	6090	8700	8091.90	3.88	0	-154624	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1701	8.34	1.14	12	8.61	916.00	6694.00	9080	20230907	-15.86	6450	20231110	18.45	9080	-15.86	20230907	6450	18.45	20231110	9080	-15.86	20230907	6450	18.45	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
35	20231222	150826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	-1050	5	-12.07	15039322410	1855196	77.04	8770	8920	7640	11310	6090	8700	8106.52	3.88	0	-153819	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1703	8.35	1.14	12	8.33	916.00	6694.00	9080	20230907	-15.75	6450	20231110	18.60	9080	-15.75	20230907	6450	18.60	20231110	9080	-15.75	20230907	6450	18.60	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
36	20231222	140823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	-990	5	-11.38	14091642670	1731970	71.93	8770	8920	7700	11310	6090	8700	8136.11	3.88	0	-145812	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1717	8.42	1.15	12	7.78	916.00	6694.00	9080	20230907	-15.09	6450	20231110	19.53	9080	-15.09	20230907	6450	19.53	20231110	9080	-15.09	20230907	6450	19.53	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
37	20231222	130825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	-840	5	-9.66	12673590890	1548904	64.32	8770	8920	7770	11310	6090	8700	8182.21	3.88	0	-113008	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1750	8.58	1.17	12	6.96	916.00	6694.00	9080	20230907	-13.44	6450	20231110	21.86	9080	-13.44	20230907	6450	21.86	20231110	9080	-13.44	20230907	6450	21.86	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
38	20231222	120824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-820	5	-9.43	11629948650	1415741	58.79	8770	8920	7770	11310	6090	8700	8214.66	3.88	0	-74162	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1755	8.60	1.18	12	6.36	916.00	6694.00	9080	20230907	-13.22	6450	20231110	22.17	9080	-13.22	20230907	6450	22.17	20231110	9080	-13.22	20230907	6450	22.17	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
39	20231222	110823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-820	5	-9.43	10847912050	1316940	54.69	8770	8920	7770	11310	6090	8700	8237.12	3.88	0	-37016	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1755	8.60	1.18	12	5.91	916.00	6694.00	9080	20230907	-13.22	6450	20231110	22.17	9080	-13.22	20230907	6450	22.17	20231110	9080	-13.22	20230907	6450	22.17	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
40	20231222	100821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-670	5	-7.70	7748580170	924166	38.38	8770	8920	7970	11310	6090	8700	8384.32	3.88	0	-23799	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1788	8.77	1.20	12	4.15	916.00	6694.00	9080	20230907	-11.56	6450	20231110	24.50	9080	-11.56	20230907	6450	24.50	20231110	9080	-11.56	20230907	6450	24.50	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
41	20231222	090824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8740	40	2	0.46	1573100460	179317	7.45	8770	8920	8610	11310	6090	8700	8772.84	3.88	0	-40346	9380	9040	8610	8270	7840	9210	8440	111	2610	500	6610	10	1	22267814	1946	9.54	1.31	12	0.81	916.00	6694.00	9080	20230907	-3.74	6450	20231110	35.50	9080	-3.74	20230907	6450	35.50	20231110	9080	-3.74	20230907	6450	35.50	20231110	4.65	N	137950	500	111 억		863927	N	N	0	N	00	N
42	20231221	160819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8700	600	2	7.41	20590169620	2394023	478.12	8230	8950	8180	10530	5670	8100	8600.98	2.97	0	223416	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1937	9.50	1.30	12	10.75	916.00	6694.00	9080	20230907	-4.19	6450	20231110	34.88	9080	-4.19	20230907	6450	34.88	20231110	9080	-4.19	20230907	6450	34.88	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
43	20231221	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	450	2	5.56	19471642090	2264843	452.32	8230	8950	8180	10530	5670	8100	8597.97	2.97	0	223463	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1904	9.33	1.28	12	10.17	916.00	6694.00	9080	20230907	-5.84	6450	20231110	32.56	9080	-5.84	20230907	6450	32.56	20231110	9080	-5.84	20230907	6450	32.56	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
44	20231221	140819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8590	490	2	6.05	17327200640	2011125	401.65	8230	8950	8180	10530	5670	8100	8616.40	2.97	0	206830	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1913	9.38	1.28	12	9.03	916.00	6694.00	9080	20230907	-5.40	6450	20231110	33.18	9080	-5.40	20230907	6450	33.18	20231110	9080	-5.40	20230907	6450	33.18	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
45	20231221	130817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8580	480	2	5.93	16716869800	1940017	387.45	8230	8950	8180	10530	5670	8100	8617.62	2.97	0	198353	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1911	9.37	1.28	12	8.71	916.00	6694.00	9080	20230907	-5.51	6450	20231110	33.02	9080	-5.51	20230907	6450	33.02	20231110	9080	-5.51	20230907	6450	33.02	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
46	20231221	120823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8720	620	2	7.65	15495896310	1798192	359.12	8230	8950	8180	10530	5670	8100	8618.30	2.97	0	175096	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1942	9.52	1.30	12	8.08	916.00	6694.00	9080	20230907	-3.96	6450	20231110	35.19	9080	-3.96	20230907	6450	35.19	20231110	9080	-3.96	20230907	6450	35.19	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
47	20231221	110823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8620	520	2	6.42	10703726880	1253912	250.42	8230	8800	8180	10530	5670	8100	8537.25	2.97	0	116717	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1919	9.41	1.29	12	5.63	916.00	6694.00	9080	20230907	-5.07	6450	20231110	33.64	9080	-5.07	20230907	6450	33.64	20231110	9080	-5.07	20230907	6450	33.64	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
48	20231221	100820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8620	520	2	6.42	8641305750	1015519	202.81	8230	8800	8180	10530	5670	8100	8510.39	2.97	0	126534	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1919	9.41	1.29	12	4.56	916.00	6694.00	9080	20230907	-5.07	6450	20231110	33.64	9080	-5.07	20230907	6450	33.64	20231110	9080	-5.07	20230907	6450	33.64	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
49	20231221	090820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8340	240	2	2.96	2308738490	277601	55.44	8230	8420	8180	10530	5670	8100	8318.98	2.97	0	-27185	8380	8240	7990	7850	7600	8310	7920	111	2430	500	6150	10	1	22267814	1857	9.10	1.25	12	1.25	916.00	6694.00	9080	20230907	-8.15	6450	20231110	29.30	9080	-8.15	20230907	6450	29.30	20231110	9080	-8.15	20230907	6450	29.30	20231110	4.76	N	137950	500	111 억		662456	N	N	0	N	00	N
50	20231220	160822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	320	2	4.11	3960985450	496119	150.20	7740	8130	7740	10110	5450	7780	7983.57	2.67	0	65676	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1804	8.84	1.21	12	2.23	916.00	6694.00	9080	20230907	-10.79	6450	20231110	25.58	9080	-10.79	20230907	6450	25.58	20231110	9080	-10.79	20230907	6450	25.58	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
51	20231220	150903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	300	2	3.86	3838624570	480998	145.63	7740	8130	7740	10110	5450	7780	7980.54	2.67	0	65689	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1799	8.82	1.21	12	2.16	916.00	6694.00	9080	20230907	-11.01	6450	20231110	25.27	9080	-11.01	20230907	6450	25.27	20231110	9080	-11.01	20230907	6450	25.27	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
52	20231220	140915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	330	2	4.24	3396526250	426142	129.02	7740	8130	7740	10110	5450	7780	7970.41	2.67	0	64213	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1806	8.85	1.21	12	1.91	916.00	6694.00	9080	20230907	-10.68	6450	20231110	25.74	9080	-10.68	20230907	6450	25.74	20231110	9080	-10.68	20230907	6450	25.74	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
53	20231220	130909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	260	2	3.34	2690166270	338793	102.57	7740	8050	7740	10110	5450	7780	7940.44	2.67	0	59963	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1790	8.78	1.20	12	1.52	916.00	6694.00	9080	20230907	-11.45	6450	20231110	24.65	9080	-11.45	20230907	6450	24.65	20231110	9080	-11.45	20230907	6450	24.65	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
54	20231220	120817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	220	2	2.83	2277221340	287315	86.99	7740	8030	7740	10110	5450	7780	7925.87	2.67	0	57147	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1781	8.73	1.20	12	1.29	916.00	6694.00	9080	20230907	-11.89	6450	20231110	24.03	9080	-11.89	20230907	6450	24.03	20231110	9080	-11.89	20230907	6450	24.03	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
55	20231220	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	210	2	2.70	1512621440	191750	58.05	7740	8000	7740	10110	5450	7780	7888.51	2.67	0	25033	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1779	8.72	1.19	12	0.86	916.00	6694.00	9080	20230907	-12.00	6450	20231110	23.88	9080	-12.00	20230907	6450	23.88	20231110	9080	-12.00	20230907	6450	23.88	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
56	20231220	100820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	100	2	1.29	729139870	92976	28.15	7740	7910	7740	10110	5450	7780	7842.24	2.67	0	3828	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1755	8.60	1.18	12	0.42	916.00	6694.00	9080	20230907	-13.22	6450	20231110	22.17	9080	-13.22	20230907	6450	22.17	20231110	9080	-13.22	20230907	6450	22.17	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
57	20231220	090819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	70	2	0.90	166789200	21331	6.46	7740	7890	7740	10110	5450	7780	7819.10	2.67	0	1809	8046	7912	7686	7552	7326	7980	7620	111	2330	500	5910	10	1	22267814	1748	8.57	1.17	12	0.10	916.00	6694.00	9080	20230907	-13.55	6450	20231110	21.71	9080	-13.55	20230907	6450	21.71	20231110	9080	-13.55	20230907	6450	21.71	20231110	4.87	N	137950	500	111 억		594162	N	N	0	N	00	N
58	20231219	160819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	210	2	2.77	2526149750	329426	68.56	7580	7820	7460	9840	5300	7570	7668.23	2.67	0	1420	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1732	8.49	1.16	12	1.48	916.00	6694.00	9080	20230907	-14.32	6450	20231110	20.62	9080	-14.32	20230907	6450	20.62	20231110	9080	-14.32	20230907	6450	20.62	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
59	20231219	150822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	220	2	2.91	2296600980	299968	62.43	7580	7800	7460	9840	5300	7570	7656.16	2.67	0	1909	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1735	8.50	1.16	12	1.35	916.00	6694.00	9080	20230907	-14.21	6450	20231110	20.78	9080	-14.21	20230907	6450	20.78	20231110	9080	-14.21	20230907	6450	20.78	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
60	20231219	140817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	190	2	2.51	1957442650	256334	53.35	7580	7780	7460	9840	5300	7570	7636.30	2.67	0	4358	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1728	8.47	1.16	12	1.15	916.00	6694.00	9080	20230907	-14.54	6450	20231110	20.31	9080	-14.54	20230907	6450	20.31	20231110	9080	-14.54	20230907	6450	20.31	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
61	20231219	130822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	140	2	1.85	1682326200	220820	45.96	7580	7750	7460	9840	5300	7570	7618.54	2.67	0	5980	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1717	8.42	1.15	12	0.99	916.00	6694.00	9080	20230907	-15.09	6450	20231110	19.53	9080	-15.09	20230907	6450	19.53	20231110	9080	-15.09	20230907	6450	19.53	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
62	20231219	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	120	2	1.59	1493059020	196269	40.85	7580	7750	7460	9840	5300	7570	7607.21	2.67	0	8297	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1712	8.40	1.15	12	0.88	916.00	6694.00	9080	20230907	-15.31	6450	20231110	19.22	9080	-15.31	20230907	6450	19.22	20231110	9080	-15.31	20230907	6450	19.22	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
63	20231219	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	150	2	1.98	1222338070	161146	33.54	7580	7740	7460	9840	5300	7570	7585.28	2.67	0	6290	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1719	8.43	1.15	12	0.72	916.00	6694.00	9080	20230907	-14.98	6450	20231110	19.69	9080	-14.98	20230907	6450	19.69	20231110	9080	-14.98	20230907	6450	19.69	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
64	20231219	100819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-60	5	-0.79	612845930	81579	16.98	7580	7590	7460	9840	5300	7570	7512.29	2.67	0	-182	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1672	8.20	1.12	12	0.37	916.00	6694.00	9080	20230907	-17.29	6450	20231110	16.43	9080	-17.29	20230907	6450	16.43	20231110	9080	-17.29	20230907	6450	16.43	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
65	20231219	090815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-10	5	-0.13	197661000	26200	5.45	7580	7590	7490	9840	5300	7570	7544.30	2.67	0	-5450	7843	7706	7443	7306	7043	7775	7375	111	2270	500	5750	10	1	22267814	1683	8.25	1.13	12	0.12	916.00	6694.00	9080	20230907	-16.74	6450	20231110	17.21	9080	-16.74	20230907	6450	17.21	20231110	9080	-16.74	20230907	6450	17.21	20231110	4.84	N	137950	500	111 억		595617	N	N	0	N	00	N
66	20231218	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	430	2	6.02	3565345220	478719	607.43	7210	7580	7180	9280	5000	7140	7447.15	2.37	0	60190	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1686	8.26	1.13	12	2.15	916.00	6694.00	9080	20230907	-16.63	6450	20231110	17.36	9080	-16.63	20230907	6450	17.36	20231110	9080	-16.63	20230907	6450	17.36	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
67	20231218	150818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	370	2	5.18	3289560670	442240	561.14	7210	7550	7180	9280	5000	7140	7438.41	2.37	0	65640	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1672	8.20	1.12	12	1.99	916.00	6694.00	9080	20230907	-17.29	6450	20231110	16.43	9080	-17.29	20230907	6450	16.43	20231110	9080	-17.29	20230907	6450	16.43	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
68	20231218	140813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	390	2	5.46	3059326550	411661	522.34	7210	7550	7180	9280	5000	7140	7431.66	2.37	0	64695	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1677	8.22	1.12	12	1.85	916.00	6694.00	9080	20230907	-17.07	6450	20231110	16.74	9080	-17.07	20230907	6450	16.74	20231110	9080	-17.07	20230907	6450	16.74	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
69	20231218	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	370	2	5.18	2762974010	372307	472.40	7210	7520	7180	9280	5000	7140	7421.22	2.37	0	64831	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1672	8.20	1.12	12	1.67	916.00	6694.00	9080	20230907	-17.29	6450	20231110	16.43	9080	-17.29	20230907	6450	16.43	20231110	9080	-17.29	20230907	6450	16.43	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
70	20231218	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	370	2	5.18	2507565750	338262	429.21	7210	7520	7180	9280	5000	7140	7413.09	2.37	0	68854	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1672	8.20	1.12	12	1.52	916.00	6694.00	9080	20230907	-17.29	6450	20231110	16.43	9080	-17.29	20230907	6450	16.43	20231110	9080	-17.29	20230907	6450	16.43	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
71	20231218	110813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	340	2	4.76	1858516530	251735	319.42	7210	7490	7180	9280	5000	7140	7382.83	2.37	0	62809	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1666	8.17	1.12	12	1.13	916.00	6694.00	9080	20230907	-17.62	6450	20231110	15.97	9080	-17.62	20230907	6450	15.97	20231110	9080	-17.62	20230907	6450	15.97	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
72	20231218	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	260	2	3.64	1121270240	152688	193.74	7210	7450	7180	9280	5000	7140	7343.54	2.37	0	32360	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1648	8.08	1.11	12	0.69	916.00	6694.00	9080	20230907	-18.50	6450	20231110	14.73	9080	-18.50	20230907	6450	14.73	20231110	9080	-18.50	20230907	6450	14.73	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
73	20231218	090809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	150	2	2.10	176812450	24382	30.94	7210	7300	7180	9280	5000	7140	7251.76	2.37	0	-1450	7286	7212	7156	7082	7026	7185	7055	111	2140	500	5420	10	1	22267814	1623	7.96	1.09	12	0.11	916.00	6694.00	9080	20230907	-19.71	6450	20231110	13.02	9080	-19.71	20230907	6450	13.02	20231110	9080	-19.71	20230907	6450	13.02	20231110	4.93	N	137950	500	111 억		528004	N	N	50	N	00	N
74	20231215	160810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	-30	5	-0.42	542742620	75888	43.38	7180	7230	7100	9320	5020	7170	7151.90	2.39	0	-2241	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1590	7.79	1.07	12	0.34	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	9080	-21.37	20230907	6450	10.70	20231110	9080	-21.37	20230907	6450	10.70	20231110	4.87	N	137950	500	111 억		532456	N	N	50	N	00	N
75	20231215	150814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	-60	5	-0.84	496336010	69380	39.66	7180	7230	7100	9320	5020	7170	7153.88	2.39	0	-3737	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1583	7.76	1.06	12	0.31	916.00	6694.00	9080	20230907	-21.70	6450	20231110	10.23	9080	-21.70	20230907	6450	10.23	20231110	9080	-21.70	20230907	6450	10.23	20231110	4.87	N	137950	500	111 억		532456	N	N	5	N	00	N
76	20231215	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-40	5	-0.56	430715900	60157	34.38	7180	7230	7100	9320	5020	7170	7159.86	2.39	0	-2051	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1588	7.78	1.07	12	0.27	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	4.87	N	137950	500	111 억		532456	N	N	5	N	00	N
77	20231215	130808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-40	5	-0.56	406382520	56739	32.43	7180	7230	7100	9320	5020	7170	7162.31	2.39	0	190	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1588	7.78	1.07	12	0.25	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	4.87	N	137950	500	111 억		532456	N	N	5	N	00	N
78	20231215	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	0	3	0.00	256637020	35751	20.43	7180	7230	7140	9320	5020	7170	7178.46	2.39	0	3784	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1597	7.83	1.07	12	0.16	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	9080	-21.04	20230907	6450	11.16	20231110	9080	-21.04	20230907	6450	11.16	20231110	4.87	N	137950	500	111 억		532456	N	N	5	N	00	N
79	20231215	110804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	20	2	0.28	209741060	29215	16.70	7180	7230	7140	9320	5020	7170	7179.23	2.39	0	3796	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1601	7.85	1.07	12	0.13	916.00	6694.00	9080	20230907	-20.81	6450	20231110	11.47	9080	-20.81	20230907	6450	11.47	20231110	9080	-20.81	20230907	6450	11.47	20231110	4.87	N	137950	500	111 억		532456	N	N	5	N	00	N
80	20231215	100809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	30	2	0.42	158126890	22007	12.58	7180	7230	7140	9320	5020	7170	7185.30	2.39	0	3903	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1603	7.86	1.08	12	0.10	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	9080	-20.70	20230907	6450	11.63	20231110	9080	-20.70	20230907	6450	11.63	20231110	4.87	N	137950	500	111 억		532456	N	N	5	N	00	N
81	20231215	090812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	40	2	0.56	40933770	5690	3.25	7180	7220	7170	9320	5020	7170	7193.98	2.39	0	1089	7410	7290	7180	7060	6950	7350	7120	111	2150	500	5440	10	1	22267814	1606	7.87	1.08	12	0.03	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	9080	-20.59	20230907	6450	11.78	20231110	9080	-20.59	20230907	6450	11.78	20231110	4.87	N	137950	500	111 억		532456	N	N	5	N	00	N
82	20231214	160806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	150	2	2.14	1255621190	174258	233.27	7080	7300	7070	9120	4920	7020	7205.54	2.31	0	17577	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1597	7.83	1.07	12	0.78	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	9080	-21.04	20230907	6450	11.16	20231110	9080	-21.04	20230907	6450	11.16	20231110	4.88	N	137950	500	111 억		514743	N	N	5	N	00	N
83	20231214	150834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	160	2	2.28	1228862890	170525	228.28	7080	7300	7070	9120	4920	7020	7206.35	2.31	0	17405	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1599	7.84	1.07	12	0.77	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	9080	-20.93	20230907	6450	11.32	20231110	9080	-20.93	20230907	6450	11.32	20231110	4.88	N	137950	500	111 억		514743	N	N	18	N	00	N
84	20231214	140812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	170	2	2.42	1143770440	158653	212.38	7080	7300	7070	9120	4920	7020	7209.26	2.31	0	17474	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1601	7.85	1.07	12	0.71	916.00	6694.00	9080	20230907	-20.81	6450	20231110	11.47	9080	-20.81	20230907	6450	11.47	20231110	9080	-20.81	20230907	6450	11.47	20231110	4.88	N	137950	500	111 억		514743	N	N	18	N	00	N
85	20231214	130832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	180	2	2.56	1120447400	155414	208.05	7080	7300	7070	9120	4920	7020	7209.44	2.31	0	17711	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1603	7.86	1.08	12	0.70	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	9080	-20.70	20230907	6450	11.63	20231110	9080	-20.70	20230907	6450	11.63	20231110	4.88	N	137950	500	111 억		514743	N	N	18	N	00	N
86	20231214	120843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	220	2	3.13	992257590	137635	184.25	7080	7300	7070	9120	4920	7020	7209.34	2.31	0	17754	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1612	7.90	1.08	12	0.62	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	9080	-20.26	20230907	6450	12.25	20231110	9080	-20.26	20230907	6450	12.25	20231110	4.88	N	137950	500	111 억		514743	N	N	18	N	00	N
87	20231214	110814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	220	2	3.13	582832780	81200	108.70	7080	7250	7070	9120	4920	7020	7177.75	2.31	0	16155	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1612	7.90	1.08	12	0.36	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	9080	-20.26	20230907	6450	12.25	20231110	9080	-20.26	20230907	6450	12.25	20231110	4.88	N	137950	500	111 억		514743	N	N	18	N	00	N
88	20231214	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	180	2	2.56	376534870	52503	70.28	7080	7250	7070	9120	4920	7020	7171.69	2.31	0	11827	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1603	7.86	1.08	12	0.24	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	9080	-20.70	20230907	6450	11.63	20231110	9080	-20.70	20230907	6450	11.63	20231110	4.88	N	137950	500	111 억		514743	N	N	18	N	00	N
89	20231214	090739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	80	2	1.14	45245200	6376	8.54	7080	7110	7070	9120	4920	7020	7096.21	2.31	0	588	7193	7106	7043	6956	6893	7075	6925	111	2100	500	5330	10	1	22267814	1581	7.75	1.06	12	0.03	916.00	6694.00	9080	20230907	-21.81	6450	20231110	10.08	9080	-21.81	20230907	6450	10.08	20231110	9080	-21.81	20230907	6450	10.08	20231110	4.88	N	137950	500	111 억		514743	N	N	18	N	00	N
90	20231213	160804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	-110	5	-1.54	523702380	74424	115.54	7130	7130	6980	9260	5000	7130	7036.76	2.34	0	-6784	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1563	7.66	1.05	12	0.33	916.00	6694.00	9080	20230907	-22.69	6450	20231110	8.84	9080	-22.69	20230907	6450	8.84	20231110	9080	-22.69	20230907	6450	8.84	20231110	4.90	N	137950	500	111 억		521572	N	N	18	N	00	N
91	20231213	150822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	-130	5	-1.82	455124390	64619	100.32	7130	7130	6990	9260	5000	7130	7043.20	2.34	0	-6007	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1559	7.64	1.05	12	0.29	916.00	6694.00	9080	20230907	-22.91	6450	20231110	8.53	9080	-22.91	20230907	6450	8.53	20231110	9080	-22.91	20230907	6450	8.53	20231110	4.90	N	137950	500	111 억		521572	N	N	42	N	00	N
92	20231213	140820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	-80	5	-1.12	350693130	49717	77.18	7130	7130	7020	9260	5000	7130	7053.79	2.34	0	-2778	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1570	7.70	1.05	12	0.22	916.00	6694.00	9080	20230907	-22.36	6450	20231110	9.30	9080	-22.36	20230907	6450	9.30	20231110	9080	-22.36	20230907	6450	9.30	20231110	4.90	N	137950	500	111 억		521572	N	N	42	N	00	N
93	20231213	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-60	5	-0.84	279026370	39523	61.36	7130	7130	7020	9260	5000	7130	7059.85	2.34	0	-1404	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1574	7.72	1.06	12	0.18	916.00	6694.00	9080	20230907	-22.14	6450	20231110	9.61	9080	-22.14	20230907	6450	9.61	20231110	9080	-22.14	20230907	6450	9.61	20231110	4.90	N	137950	500	111 억		521572	N	N	42	N	00	N
94	20231213	120819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-60	5	-0.84	185824660	26288	40.81	7130	7130	7040	9260	5000	7130	7068.80	2.34	0	-2255	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1574	7.72	1.06	12	0.12	916.00	6694.00	9080	20230907	-22.14	6450	20231110	9.61	9080	-22.14	20230907	6450	9.61	20231110	9080	-22.14	20230907	6450	9.61	20231110	4.90	N	137950	500	111 억		521572	N	N	42	N	00	N
95	20231213	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	-40	5	-0.56	141547580	20019	31.08	7130	7130	7040	9260	5000	7130	7070.66	2.34	0	-2147	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1579	7.74	1.06	12	0.09	916.00	6694.00	9080	20230907	-21.92	6450	20231110	9.92	9080	-21.92	20230907	6450	9.92	20231110	9080	-21.92	20230907	6450	9.92	20231110	4.90	N	137950	500	111 억		521572	N	N	42	N	00	N
96	20231213	100826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	-70	5	-0.98	111031410	15698	24.37	7130	7130	7040	9260	5000	7130	7072.97	2.34	0	-2034	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1572	7.71	1.05	12	0.07	916.00	6694.00	9080	20230907	-22.25	6450	20231110	9.46	9080	-22.25	20230907	6450	9.46	20231110	9080	-22.25	20230907	6450	9.46	20231110	4.90	N	137950	500	111 억		521572	N	N	42	N	00	N
97	20231213	090813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-60	5	-0.84	25365760	3590	5.57	7130	7130	7040	9260	5000	7130	7065.67	2.34	0	-790	7290	7210	7150	7070	7010	7250	7110	111	2130	500	5410	10	1	22267814	1574	7.72	1.06	12	0.02	916.00	6694.00	9080	20230907	-22.14	6450	20231110	9.61	9080	-22.14	20230907	6450	9.61	20231110	9080	-22.14	20230907	6450	9.61	20231110	4.90	N	137950	500	111 억		521572	N	N	42	N	00	N
98	20231212	160747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	0	3	0.00	458285800	64093	92.67	7090	7230	7090	9260	5000	7130	7150.36	2.34	0	670	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1588	7.78	1.07	12	0.29	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	4.96	N	137950	500	111 억		520902	N	N	42	N	00	N
99	20231212	150754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	-10	5	-0.14	439089700	61398	88.78	7090	7230	7090	9260	5000	7130	7151.53	2.34	0	664	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1585	7.77	1.06	12	0.28	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	9080	-21.59	20230907	6450	10.39	20231110	9080	-21.59	20230907	6450	10.39	20231110	4.96	N	137950	500	111 억		520902	N	N	74	N	00	N
100	20231212	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	20	2	0.28	348866650	48731	70.46	7090	7230	7090	9260	5000	7130	7159.03	2.34	0	352	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1592	7.81	1.07	12	0.22	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	9080	-21.26	20230907	6450	10.85	20231110	9080	-21.26	20230907	6450	10.85	20231110	4.96	N	137950	500	111 억		520902	N	N	74	N	00	N
101	20231212	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	20	2	0.28	340856920	47610	68.84	7090	7230	7090	9260	5000	7130	7159.36	2.34	0	353	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1592	7.81	1.07	12	0.21	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	9080	-21.26	20230907	6450	10.85	20231110	9080	-21.26	20230907	6450	10.85	20231110	4.96	N	137950	500	111 억		520902	N	N	74	N	00	N
102	20231212	120708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	40	2	0.56	286501140	39973	57.80	7090	7230	7090	9260	5000	7130	7167.37	2.34	0	208	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1597	7.83	1.07	12	0.18	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	9080	-21.04	20230907	6450	11.16	20231110	9080	-21.04	20230907	6450	11.16	20231110	4.96	N	137950	500	111 억		520902	N	N	74	N	00	N
103	20231212	110719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	50	2	0.70	212896010	29668	42.90	7090	7230	7090	9260	5000	7130	7175.95	2.34	0	178	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1599	7.84	1.07	12	0.13	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	9080	-20.93	20230907	6450	11.32	20231110	9080	-20.93	20230907	6450	11.32	20231110	4.96	N	137950	500	111 억		520902	N	N	74	N	00	N
104	20231212	100747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	60	2	0.84	177110170	24678	35.68	7090	7230	7090	9260	5000	7130	7176.84	2.34	0	962	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1601	7.85	1.07	12	0.11	916.00	6694.00	9080	20230907	-20.81	6450	20231110	11.47	9080	-20.81	20230907	6450	11.47	20231110	9080	-20.81	20230907	6450	11.47	20231110	4.96	N	137950	500	111 억		520902	N	N	74	N	00	N
105	20231212	090747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	10	2	0.14	36984620	5212	7.54	7090	7150	7090	9260	5000	7130	7096.05	2.34	0	1312	7330	7230	7120	7020	6910	7280	7070	111	2130	500	5410	10	1	22267814	1590	7.79	1.07	12	0.02	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	9080	-21.37	20230907	6450	10.70	20231110	9080	-21.37	20230907	6450	10.70	20231110	4.96	N	137950	500	111 억		520902	N	N	74	N	00	N
106	20231211	160749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	50	2	0.71	493866490	69020	33.99	7110	7220	7010	9200	4960	7080	7155.47	2.34	6193	6098	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1588	7.78	1.07	12	0.31	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	4.99	N	137950	500	111 억		521018	N	N	74	N	00	N
107	20231211	150747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	40	2	0.56	462021080	64545	31.78	7110	7220	7010	9200	4960	7080	7158.12	2.34	6193	4211	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1585	7.77	1.06	12	0.29	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	9080	-21.59	20230907	6450	10.39	20231110	9080	-21.59	20230907	6450	10.39	20231110	4.99	N	137950	500	111 억		521018	N	N	72	N	00	N
108	20231211	140747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	60	2	0.85	394536580	55046	27.11	7110	7220	7010	9200	4960	7080	7167.40	2.34	6193	2805	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1590	7.79	1.07	12	0.25	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	9080	-21.37	20230907	6450	10.70	20231110	9080	-21.37	20230907	6450	10.70	20231110	4.99	N	137950	500	111 억		521018	N	N	72	N	00	N
109	20231211	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	120	2	1.69	369907140	51612	25.42	7110	7220	7010	9200	4960	7080	7167.08	2.34	6193	2212	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1603	7.86	1.08	12	0.23	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	9080	-20.70	20230907	6450	11.63	20231110	9080	-20.70	20230907	6450	11.63	20231110	4.99	N	137950	500	111 억		521018	N	N	72	N	00	N
110	20231211	120747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7160	80	2	1.13	312605360	43649	21.49	7110	7220	7010	9200	4960	7080	7161.80	2.34	6193	1801	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1594	7.82	1.07	12	0.20	916.00	6694.00	9080	20230907	-21.15	6450	20231110	11.01	9080	-21.15	20230907	6450	11.01	20231110	9080	-21.15	20230907	6450	11.01	20231110	4.99	N	137950	500	111 억		521018	N	N	72	N	00	N
111	20231211	110744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	30	2	0.42	205519850	28737	14.15	7110	7220	7010	9200	4960	7080	7151.75	2.34	6193	1386	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1583	7.76	1.06	12	0.13	916.00	6694.00	9080	20230907	-21.70	6450	20231110	10.23	9080	-21.70	20230907	6450	10.23	20231110	9080	-21.70	20230907	6450	10.23	20231110	4.99	N	137950	500	111 억		521018	N	N	72	N	00	N
112	20231211	100742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	100	2	1.41	148488730	20758	10.22	7110	7220	7010	9200	4960	7080	7153.33	2.34	6193	657	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1599	7.84	1.07	12	0.09	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	9080	-20.93	20230907	6450	11.32	20231110	9080	-20.93	20230907	6450	11.32	20231110	4.99	N	137950	500	111 억		521018	N	N	72	N	00	N
113	20231211	090743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	30	2	0.42	16841090	2377	1.17	7110	7130	7010	9200	4960	7080	7085.02	2.34	6193	-404	7413	7246	7113	6946	6813	7330	7030	111	2120	500	5380	10	1	22267814	1583	7.76	1.06	12	0.01	916.00	6694.00	9080	20230907	-21.70	6450	20231110	10.23	9080	-21.70	20230907	6450	10.23	20231110	9080	-21.70	20230907	6450	10.23	20231110	4.99	N	137950	500	111 억		521018	N	N	72	N	00	N
114	20231208	160735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	40	2	0.57	1435661510	200883	259.61	7040	7280	6980	9150	4930	7040	7146.83	2.34	0	-12534	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1577	7.73	1.06	12	0.90	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	5.05	N	137950	500	111 억		521018	N	N	72	N	00	N
115	20231208	150738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	50	2	0.71	1366501730	191117	246.99	7040	7280	6980	9150	4930	7040	7150.08	2.34	0	-13914	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1579	7.74	1.06	12	0.86	916.00	6694.00	9080	20230907	-21.92	6450	20231110	9.92	9080	-21.92	20230907	6450	9.92	20231110	9080	-21.92	20230907	6450	9.92	20231110	5.05	N	137950	500	111 억		521018	N	N	93	N	00	N
116	20231208	140737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	90	2	1.28	1198922870	167520	216.50	7040	7280	6980	9150	4930	7040	7156.89	2.34	0	-14098	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1588	7.78	1.07	12	0.75	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	5.05	N	137950	500	111 억		521018	N	N	93	N	00	N
117	20231208	130736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	150	2	2.13	1045126000	146053	188.75	7040	7280	6980	9150	4930	7040	7155.80	2.34	0	-12497	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1601	7.85	1.07	12	0.66	916.00	6694.00	9080	20230907	-20.81	6450	20231110	11.47	9080	-20.81	20230907	6450	11.47	20231110	9080	-20.81	20230907	6450	11.47	20231110	5.05	N	137950	500	111 억		521018	N	N	93	N	00	N
118	20231208	120733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	140	2	1.99	904078640	126436	163.40	7040	7280	6980	9150	4930	7040	7150.48	2.34	0	-7607	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1599	7.84	1.07	12	0.57	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	9080	-20.93	20230907	6450	11.32	20231110	9080	-20.93	20230907	6450	11.32	20231110	5.05	N	137950	500	111 억		521018	N	N	93	N	00	N
119	20231208	110731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	20	2	0.28	437613910	61640	79.66	7040	7250	6980	9150	4930	7040	7099.51	2.34	0	-8604	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1572	7.71	1.05	12	0.28	916.00	6694.00	9080	20230907	-22.25	6450	20231110	9.46	9080	-22.25	20230907	6450	9.46	20231110	9080	-22.25	20230907	6450	9.46	20231110	5.05	N	137950	500	111 억		521018	N	N	93	N	00	N
120	20231208	100740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	40	2	0.57	370163140	52094	67.32	7040	7250	6980	9150	4930	7040	7105.68	2.34	0	-8250	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1577	7.73	1.06	12	0.23	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	5.05	N	137950	500	111 억		521018	N	N	93	N	00	N
121	20231208	090730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	0	3	0.00	18666710	2654	3.43	7040	7080	7000	9150	4930	7040	7033.43	2.34	0	-1075	7233	7136	7063	6966	6893	7100	6930	111	2110	500	5350	10	1	22267814	1568	7.69	1.05	12	0.01	916.00	6694.00	9080	20230907	-22.47	6450	20231110	9.15	9080	-22.47	20230907	6450	9.15	20231110	9080	-22.47	20230907	6450	9.15	20231110	5.05	N	137950	500	111 억		521018	N	N	93	N	00	N
122	20231207	160733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-90	5	-1.26	535882870	76082	162.29	7160	7160	6990	9260	5000	7130	7043.44	2.36	0	-3806	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1568	7.69	1.05	12	0.34	916.00	6694.00	9080	20230907	-22.47	6450	20231110	9.15	9080	-22.47	20230907	6450	9.15	20231110	9080	-22.47	20230907	6450	9.15	20231110	4.98	N	137950	500	111 억		525449	N	N	93	N	00	N
123	20231207	150734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	-100	5	-1.40	504780710	71645	152.83	7160	7160	6990	9260	5000	7130	7045.53	2.36	0	-2454	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1565	7.67	1.05	12	0.32	916.00	6694.00	9080	20230907	-22.58	6450	20231110	8.99	9080	-22.58	20230907	6450	8.99	20231110	9080	-22.58	20230907	6450	8.99	20231110	4.98	N	137950	500	111 억		525449	N	N	33	N	00	N
124	20231207	140729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-90	5	-1.26	356059380	50445	107.60	7160	7160	7020	9260	5000	7130	7058.31	2.36	0	605	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1568	7.69	1.05	12	0.23	916.00	6694.00	9080	20230907	-22.47	6450	20231110	9.15	9080	-22.47	20230907	6450	9.15	20231110	9080	-22.47	20230907	6450	9.15	20231110	4.98	N	137950	500	111 억		525449	N	N	33	N	00	N
125	20231207	130729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	-50	5	-0.70	307501550	43546	92.89	7160	7160	7020	9260	5000	7130	7061.46	2.36	0	824	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1577	7.73	1.06	12	0.20	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	4.98	N	137950	500	111 억		525449	N	N	33	N	00	N
126	20231207	120731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-60	5	-0.84	197575850	27925	59.57	7160	7160	7040	9260	5000	7130	7075.15	2.36	0	-569	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1574	7.72	1.06	12	0.13	916.00	6694.00	9080	20230907	-22.14	6450	20231110	9.61	9080	-22.14	20230907	6450	9.61	20231110	9080	-22.14	20230907	6450	9.61	20231110	4.98	N	137950	500	111 억		525449	N	N	33	N	00	N
127	20231207	110727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	-80	5	-1.12	160319770	22650	48.31	7160	7160	7050	9260	5000	7130	7078.03	2.36	0	686	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1570	7.70	1.05	12	0.10	916.00	6694.00	9080	20230907	-22.36	6450	20231110	9.30	9080	-22.36	20230907	6450	9.30	20231110	9080	-22.36	20230907	6450	9.30	20231110	4.98	N	137950	500	111 억		525449	N	N	33	N	00	N
128	20231207	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	-50	5	-0.70	99139190	14004	29.87	7160	7160	7050	9260	5000	7130	7079.19	2.36	0	1404	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1577	7.73	1.06	12	0.06	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	4.98	N	137950	500	111 억		525449	N	N	33	N	00	N
129	20231207	090732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	10	2	0.14	20296900	2857	6.09	7160	7160	7070	9260	5000	7130	7103.87	2.36	0	-251	7256	7192	7126	7062	6996	7225	7095	111	2130	500	5410	10	1	22267814	1590	7.79	1.07	12	0.01	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	9080	-21.37	20230907	6450	10.70	20231110	9080	-21.37	20230907	6450	10.70	20231110	4.98	N	137950	500	111 억		525449	N	N	33	N	00	N
130	20231206	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	30	2	0.42	331330690	46462	49.10	7100	7190	7060	9230	4970	7100	7131.26	2.38	0	7303	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1588	7.78	1.07	12	0.21	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	4.98	N	137950	500	111 억		530678	N	N	33	N	00	N
131	20231206	150733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	40	2	0.56	300710280	42168	44.56	7100	7190	7060	9230	4970	7100	7131.24	2.38	0	7283	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1590	7.79	1.07	12	0.19	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	9080	-21.37	20230907	6450	10.70	20231110	9080	-21.37	20230907	6450	10.70	20231110	4.98	N	137950	500	111 억		530678	N	N	290	N	00	N
132	20231206	140731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	40	2	0.56	245388350	34424	36.38	7100	7190	7060	9230	4970	7100	7128.41	2.38	0	5396	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1590	7.79	1.07	12	0.15	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	9080	-21.37	20230907	6450	10.70	20231110	9080	-21.37	20230907	6450	10.70	20231110	4.98	N	137950	500	111 억		530678	N	N	290	N	00	N
133	20231206	130723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	50	2	0.70	206659300	29016	30.66	7100	7190	7060	9230	4970	7100	7122.25	2.38	0	4608	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1592	7.81	1.07	12	0.13	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	9080	-21.26	20230907	6450	10.85	20231110	9080	-21.26	20230907	6450	10.85	20231110	4.98	N	137950	500	111 억		530678	N	N	290	N	00	N
134	20231206	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	70	2	0.99	160455990	22537	23.82	7100	7190	7060	9230	4970	7100	7119.67	2.38	0	3276	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1597	7.83	1.07	12	0.10	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	9080	-21.04	20230907	6450	11.16	20231110	9080	-21.04	20230907	6450	11.16	20231110	4.98	N	137950	500	111 억		530678	N	N	290	N	00	N
135	20231206	110733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	10	2	0.14	115869510	16305	17.23	7100	7150	7060	9230	4970	7100	7106.38	2.38	0	1161	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1583	7.76	1.06	12	0.07	916.00	6694.00	9080	20230907	-21.70	6450	20231110	10.23	9080	-21.70	20230907	6450	10.23	20231110	9080	-21.70	20230907	6450	10.23	20231110	4.98	N	137950	500	111 억		530678	N	N	290	N	00	N
136	20231206	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	30	2	0.42	80144550	11291	11.93	7100	7130	7060	9230	4970	7100	7098.09	2.38	0	-1937	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1588	7.78	1.07	12	0.05	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	4.98	N	137950	500	111 억		530678	N	N	290	N	00	N
137	20231206	090727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	0	3	0.00	11927080	1683	1.78	7100	7120	7060	9230	4970	7100	7086.80	2.38	0	-160	7373	7236	7143	7006	6913	7190	6960	111	2130	500	5390	10	1	22267814	1581	7.75	1.06	12	0.01	916.00	6694.00	9080	20230907	-21.81	6450	20231110	10.08	9080	-21.81	20230907	6450	10.08	20231110	9080	-21.81	20230907	6450	10.08	20231110	4.98	N	137950	500	111 억		530678	N	N	290	N	00	N
138	20231205	160730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	-170	5	-2.34	660509060	92275	73.97	7260	7280	7050	9450	5090	7270	7158.09	2.41	0	-5078	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1581	7.75	1.06	12	0.41	916.00	6694.00	9080	20230907	-21.81	6450	20231110	10.08	9080	-21.81	20230907	6450	10.08	20231110	9080	-21.81	20230907	6450	10.08	20231110	5.04	N	137950	500	111 억		535927	N	N	290	N	00	N
139	20231205	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	-210	5	-2.89	637780410	89068	71.40	7260	7280	7060	9450	5090	7270	7160.60	2.41	0	-5705	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1572	7.71	1.05	12	0.40	916.00	6694.00	9080	20230907	-22.25	6450	20231110	9.46	9080	-22.25	20230907	6450	9.46	20231110	9080	-22.25	20230907	6450	9.46	20231110	5.04	N	137950	500	111 억		535927	N	N	28	N	00	N
140	20231205	140727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-140	5	-1.93	446078220	62029	49.73	7260	7280	7120	9450	5090	7270	7191.45	2.41	0	-10728	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1588	7.78	1.07	12	0.28	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	5.04	N	137950	500	111 억		535927	N	N	28	N	00	N
141	20231205	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	-70	5	-0.96	352143610	48889	39.19	7260	7280	7130	9450	5090	7270	7202.92	2.41	0	-10962	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1603	7.86	1.08	12	0.22	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	9080	-20.70	20230907	6450	11.63	20231110	9080	-20.70	20230907	6450	11.63	20231110	5.04	N	137950	500	111 억		535927	N	N	28	N	00	N
142	20231205	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	-60	5	-0.83	292375730	40569	32.52	7260	7280	7130	9450	5090	7270	7206.88	2.41	0	-10853	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1606	7.87	1.08	12	0.18	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	9080	-20.59	20230907	6450	11.78	20231110	9080	-20.59	20230907	6450	11.78	20231110	5.04	N	137950	500	111 억		535927	N	N	28	N	00	N
143	20231205	110722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	-100	5	-1.38	229354340	31830	25.52	7260	7280	7130	9450	5090	7270	7205.60	2.41	0	-8913	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1597	7.83	1.07	12	0.14	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	9080	-21.04	20230907	6450	11.16	20231110	9080	-21.04	20230907	6450	11.16	20231110	5.04	N	137950	500	111 억		535927	N	N	28	N	00	N
144	20231205	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	-50	5	-0.69	120576860	16686	13.38	7260	7280	7200	9450	5090	7270	7226.23	2.41	0	-7563	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1608	7.88	1.08	12	0.07	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	9080	-20.48	20230907	6450	11.94	20231110	9080	-20.48	20230907	6450	11.94	20231110	5.04	N	137950	500	111 억		535927	N	N	28	N	00	N
145	20231205	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	-20	5	-0.28	17332520	2397	1.92	7260	7260	7220	9450	5090	7270	7230.92	2.41	0	-28	7483	7376	7263	7156	7043	7430	7210	111	2180	500	5520	10	1	22267814	1614	7.91	1.08	12	0.01	916.00	6694.00	9080	20230907	-20.15	6450	20231110	12.40	9080	-20.15	20230907	6450	12.40	20231110	9080	-20.15	20230907	6450	12.40	20231110	5.04	N	137950	500	111 억		535927	N	N	28	N	00	N
146	20231204	160717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	60	2	0.83	903420850	123985	45.64	7250	7370	7150	9370	5050	7210	7286.65	2.41	0	24315	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1619	7.94	1.09	12	0.56	916.00	6694.00	9080	20230907	-19.93	6450	20231110	12.71	9080	-19.93	20230907	6450	12.71	20231110	9080	-19.93	20230907	6450	12.71	20231110	5.06	N	137950	500	111 억		535652	N	N	28	N	00	N
147	20231204	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	80	2	1.11	847213190	116260	42.80	7250	7370	7150	9370	5050	7210	7287.23	2.41	0	23596	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1623	7.96	1.09	12	0.52	916.00	6694.00	9080	20230907	-19.71	6450	20231110	13.02	9080	-19.71	20230907	6450	13.02	20231110	9080	-19.71	20230907	6450	13.02	20231110	5.06	N	137950	500	111 억		535652	N	N	35	N	00	N
148	20231204	140715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	110	2	1.53	779914290	107058	39.41	7250	7370	7150	9370	5050	7210	7284.97	2.41	0	23362	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1630	7.99	1.09	12	0.48	916.00	6694.00	9080	20230907	-19.38	6450	20231110	13.49	9080	-19.38	20230907	6450	13.49	20231110	9080	-19.38	20230907	6450	13.49	20231110	5.06	N	137950	500	111 억		535652	N	N	35	N	00	N
149	20231204	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	120	2	1.66	692713500	95163	35.03	7250	7370	7150	9370	5050	7210	7279.23	2.41	0	22300	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1632	8.00	1.10	12	0.43	916.00	6694.00	9080	20230907	-19.27	6450	20231110	13.64	9080	-19.27	20230907	6450	13.64	20231110	9080	-19.27	20230907	6450	13.64	20231110	5.06	N	137950	500	111 억		535652	N	N	35	N	00	N
150	20231204	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	120	2	1.66	595984690	81946	30.17	7250	7370	7150	9370	5050	7210	7272.90	2.41	0	17575	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1632	8.00	1.10	12	0.37	916.00	6694.00	9080	20230907	-19.27	6450	20231110	13.64	9080	-19.27	20230907	6450	13.64	20231110	9080	-19.27	20230907	6450	13.64	20231110	5.06	N	137950	500	111 억		535652	N	N	35	N	00	N
151	20231204	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	100	2	1.39	388062430	53600	19.73	7250	7330	7150	9370	5050	7210	7239.97	2.41	0	15079	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1628	7.98	1.09	12	0.24	916.00	6694.00	9080	20230907	-19.49	6450	20231110	13.33	9080	-19.49	20230907	6450	13.33	20231110	9080	-19.49	20230907	6450	13.33	20231110	5.06	N	137950	500	111 억		535652	N	N	35	N	00	N
152	20231204	100716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	70	2	0.97	263443090	36505	13.44	7250	7280	7150	9370	5050	7210	7216.63	2.41	0	10991	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1621	7.95	1.09	12	0.16	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	9080	-19.82	20230907	6450	12.87	20231110	9080	-19.82	20230907	6450	12.87	20231110	5.06	N	137950	500	111 억		535652	N	N	35	N	00	N
153	20231204	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	0	3	0.00	26235270	3631	1.34	7250	7250	7170	9370	5050	7210	7225.36	2.41	0	-1230	7470	7340	7200	7070	6930	7405	7135	111	2160	500	5470	10	1	22267814	1606	7.87	1.08	12	0.02	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	9080	-20.59	20230907	6450	11.78	20231110	9080	-20.59	20230907	6450	11.78	20231110	5.06	N	137950	500	111 억		535652	N	N	35	N	00	N
154	20231201	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	120	2	1.69	1961531750	270935	213.09	7130	7330	7060	9210	4970	7090	7239.90	2.34	0	11795	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1606	7.87	1.08	12	1.22	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	9080	-20.59	20230907	6450	11.78	20231110	9080	-20.59	20230907	6450	11.78	20231110	5.01	N	137950	500	111 억		521364	N	N	35	N	00	N
155	20231201	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	140	2	1.97	1910495670	263871	207.54	7130	7330	7060	9210	4970	7090	7240.30	2.34	0	12478	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1610	7.89	1.08	12	1.18	916.00	6694.00	9080	20230907	-20.37	6450	20231110	12.09	9080	-20.37	20230907	6450	12.09	20231110	9080	-20.37	20230907	6450	12.09	20231110	5.01	N	137950	500	111 억		521364	N	N	94	N	00	N
156	20231201	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	160	2	2.26	1767924980	244178	192.05	7130	7330	7060	9210	4970	7090	7240.35	2.34	0	13866	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1614	7.91	1.08	12	1.10	916.00	6694.00	9080	20230907	-20.15	6450	20231110	12.40	9080	-20.15	20230907	6450	12.40	20231110	9080	-20.15	20230907	6450	12.40	20231110	5.01	N	137950	500	111 억		521364	N	N	94	N	00	N
157	20231201	130716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	210	2	2.96	1613535220	222945	175.35	7130	7330	7060	9210	4970	7090	7237.41	2.34	0	9586	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1626	7.97	1.09	12	1.00	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	9080	-19.60	20230907	6450	13.18	20231110	9080	-19.60	20230907	6450	13.18	20231110	5.01	N	137950	500	111 억		521364	N	N	94	N	00	N
158	20231201	120721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	210	2	2.96	1467331990	202828	159.53	7130	7330	7060	9210	4970	7090	7234.41	2.34	0	9423	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1626	7.97	1.09	12	0.91	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	9080	-19.60	20230907	6450	13.18	20231110	9080	-19.60	20230907	6450	13.18	20231110	5.01	N	137950	500	111 억		521364	N	N	94	N	00	N
159	20231201	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	160	2	2.26	1112922680	154188	121.27	7130	7310	7060	9210	4970	7090	7218.01	2.34	0	-2506	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1614	7.91	1.08	12	0.69	916.00	6694.00	9080	20230907	-20.15	6450	20231110	12.40	9080	-20.15	20230907	6450	12.40	20231110	9080	-20.15	20230907	6450	12.40	20231110	5.01	N	137950	500	111 억		521364	N	N	94	N	00	N
160	20231201	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	40	2	0.56	868478840	120341	94.65	7130	7310	7060	9210	4970	7090	7216.88	2.34	0	-13441	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1588	7.78	1.07	12	0.54	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	5.01	N	137950	500	111 억		521364	N	N	94	N	00	N
161	20231201	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	40	2	0.56	67348590	9488	7.46	7130	7130	7060	9210	4970	7090	7098.34	2.34	0	2617	7290	7190	7080	6980	6870	7240	7030	111	2120	500	5380	10	1	22267814	1588	7.78	1.07	12	0.04	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	5.01	N	137950	500	111 억		521364	N	N	94	N	00	N