KissMeData/036670/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	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
3	20231229	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
4	20231229	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
5	20231229	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
6	20231229	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
7	20231229	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
8	20231229	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
9	20231229	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	-405	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		254761	N	N	0	N	00	N
10	20231228	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	27885000	3844	154.32	7250	7310	7220	9410	5070	7240	7254.16	2.26	0	-405	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
11	20231228	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	0	3	0.00	26549010	3660	146.93	7250	7310	7220	9410	5070	7240	7253.83	2.26	0	-342	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	816	4.58	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
12	20231228	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	40	2	0.55	19846490	2733	109.71	7250	7310	7230	9410	5070	7240	7261.80	2.26	0	-337	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	820	4.60	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	9990	-27.13	20230419	6800	7.06	20231026	9990	-27.13	20230419	6800	7.06	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
13	20231228	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	13945860	1921	77.12	7250	7310	7230	9410	5070	7240	7259.69	2.26	0	-198	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
14	20231228	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	40	2	0.55	9137930	1257	50.46	7250	7310	7230	9410	5070	7240	7269.63	2.26	0	-186	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	820	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	9990	-27.13	20230419	6800	7.06	20231026	9990	-27.13	20230419	6800	7.06	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
15	20231228	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	40	2	0.55	7558320	1040	41.75	7250	7310	7230	9410	5070	7240	7267.62	2.26	0	-182	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	820	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	9990	-27.13	20230419	6800	7.06	20231026	9990	-27.13	20230419	6800	7.06	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
16	20231228	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	6211430	855	34.32	7250	7310	7230	9410	5070	7240	7264.83	2.26	0	-124	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
17	20231228	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	9410	5070	7240	0.00	2.26	0	0	7393	7316	7273	7196	7153	7295	7175	56	2170	500	5210	10	1	11270000	816	4.58	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.64	N	036670	500	56 억		255166	N	N	0	N	00	N
18	20231227	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-110	5	-1.50	17903730	2467	58.88	7350	7350	7230	9550	5150	7350	7257.29	2.27	0	-787	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	816	4.58	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
19	20231227	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-100	5	-1.36	17049280	2349	56.06	7350	7350	7230	9550	5150	7350	7258.10	2.27	0	-774	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	817	4.59	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	9990	-27.43	20230419	6800	6.62	20231026	9990	-27.43	20230419	6800	6.62	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
20	20231227	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-110	5	-1.50	14151190	1949	46.52	7350	7350	7230	9550	5150	7350	7260.74	2.27	0	-612	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	816	4.58	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
21	20231227	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-100	5	-1.36	11783400	1622	38.71	7350	7350	7230	9550	5150	7350	7264.73	2.27	0	-519	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	817	4.59	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	9990	-27.43	20230419	6800	6.62	20231026	9990	-27.43	20230419	6800	6.62	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
22	20231227	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-100	5	-1.36	11384440	1567	37.40	7350	7350	7230	9550	5150	7350	7265.12	2.27	0	-485	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	817	4.59	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	9990	-27.43	20230419	6800	6.62	20231026	9990	-27.43	20230419	6800	6.62	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
23	20231227	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-80	5	-1.09	9438130	1299	31.00	7350	7350	7230	9550	5150	7350	7265.69	2.27	0	-381	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
24	20231227	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-60	5	-0.82	5034490	691	16.49	7350	7350	7250	9550	5150	7350	7285.80	2.27	0	-203	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	822	4.61	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
25	20231227	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-30	5	-0.41	432750	59	1.41	7350	7350	7320	9550	5150	7350	7334.75	2.27	0	-2	7396	7372	7336	7312	7276	7385	7325	56	2200	500	5290	10	1	11270000	825	4.63	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.65	N	036670	500	56 억		255954	N	N	0	N	00	N
26	20231226	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	40	2	0.55	30705780	4190	98.80	7310	7360	7300	9500	5120	7310	7328.28	2.27	0	-273	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	828	4.65	0.81	12	0.04	1581.00	9083.00	9990	20230419	-26.43	6800	20231026	8.09	9990	-26.43	20230419	6800	8.09	20231026	9990	-26.43	20230419	6800	8.09	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
27	20231226	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	28578310	3900	91.96	7310	7360	7300	9500	5120	7310	7327.77	2.27	0	-270	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	825	4.63	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
28	20231226	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	25617620	3495	82.41	7310	7360	7300	9500	5120	7310	7329.79	2.27	0	-270	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	825	4.63	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
29	20231226	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	22036500	3007	70.90	7310	7360	7300	9500	5120	7310	7328.40	2.27	0	-270	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	824	4.62	0.80	12	0.03	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
30	20231226	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	30	2	0.41	15104970	2062	48.62	7310	7360	7300	9500	5120	7310	7325.40	2.27	0	-270	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	827	4.64	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	9990	-26.53	20230419	6800	7.94	20231026	9990	-26.53	20230419	6800	7.94	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
31	20231226	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	20	2	0.27	14517890	1982	46.73	7310	7360	7300	9500	5120	7310	7324.87	2.27	0	-269	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	826	4.64	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.63	6800	20231026	7.79	9990	-26.63	20230419	6800	7.79	20231026	9990	-26.63	20230419	6800	7.79	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
32	20231226	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	40	2	0.55	13586080	1855	43.74	7310	7360	7300	9500	5120	7310	7324.03	2.27	0	-248	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	828	4.65	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.43	6800	20231026	8.09	9990	-26.43	20230419	6800	8.09	20231026	9990	-26.43	20230419	6800	8.09	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
33	20231226	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	20	2	0.27	1616450	221	5.21	7310	7330	7310	9500	5120	7310	7314.25	2.27	0	-42	7350	7330	7300	7280	7250	7335	7285	56	2190	500	5260	10	1	11270000	826	4.64	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.63	6800	20231026	7.79	9990	-26.63	20230419	6800	7.79	20231026	9990	-26.63	20230419	6800	7.79	20231026	0.65	N	036670	500	56 억		256220	N	N	0	N	00	N
34	20231222	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	30951840	4240	175.28	7310	7320	7270	9500	5120	7310	7299.96	2.27	0	-141	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	824	4.62	0.80	12	0.04	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
35	20231222	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-10	5	-0.14	29241580	4006	165.61	7310	7320	7270	9500	5120	7310	7299.45	2.27	0	-140	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	823	4.62	0.80	12	0.04	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	9990	-26.93	20230419	6800	7.35	20231026	9990	-26.93	20230419	6800	7.35	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
36	20231222	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-20	5	-0.27	13727710	1881	77.76	7310	7320	7270	9500	5120	7310	7298.09	2.27	0	-121	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	822	4.61	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
37	20231222	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	11052550	1515	62.63	7310	7320	7270	9500	5120	7310	7295.41	2.27	0	-121	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	825	4.63	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
38	20231222	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	7439190	1021	42.21	7310	7320	7270	9500	5120	7310	7286.18	2.27	0	-120	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	824	4.62	0.80	12	0.01	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
39	20231222	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-30	5	-0.41	6276850	862	35.63	7310	7310	7270	9500	5120	7310	7281.73	2.27	0	-88	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	820	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	9990	-27.13	20230419	6800	7.06	20231026	9990	-27.13	20230419	6800	7.06	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
40	20231222	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-30	5	-0.41	5388830	740	30.59	7310	7310	7270	9500	5120	7310	7282.20	2.27	0	-88	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	820	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	9990	-27.13	20230419	6800	7.06	20231026	9990	-27.13	20230419	6800	7.06	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
41	20231222	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	774820	106	4.38	7310	7310	7300	9500	5120	7310	7309.62	2.27	0	-4	7390	7350	7320	7280	7250	7345	7275	56	2190	500	5260	10	1	11270000	824	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.66	N	036670	500	56 억		256361	N	N	0	N	00	N
42	20231221	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-20	5	-0.27	17587360	2408	27.12	7310	7360	7290	9520	5140	7330	7302.79	1.83	0	-424	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	824	4.62	0.80	12	0.02	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
43	20231221	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-40	5	-0.55	16353990	2239	25.21	7310	7360	7290	9520	5140	7330	7303.17	1.83	0	-295	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	822	4.61	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
44	20231221	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	20	2	0.27	14260740	1952	21.98	7310	7360	7290	9520	5140	7330	7304.64	1.83	0	-160	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	828	4.65	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.43	6800	20231026	8.09	9990	-26.43	20230419	6800	8.09	20231026	9990	-26.43	20230419	6800	8.09	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
45	20231221	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-30	5	-0.41	8874550	1215	13.68	7310	7320	7290	9520	5140	7330	7302.29	1.83	0	-155	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	823	4.62	0.80	12	0.01	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	9990	-26.93	20230419	6800	7.35	20231026	9990	-26.93	20230419	6800	7.35	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
46	20231221	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-30	5	-0.41	7677820	1051	11.84	7310	7320	7290	9520	5140	7330	7303.16	1.83	0	-155	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	823	4.62	0.80	12	0.01	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	9990	-26.93	20230419	6800	7.35	20231026	9990	-26.93	20230419	6800	7.35	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
47	20231221	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-40	5	-0.55	7057370	966	10.88	7310	7320	7290	9520	5140	7330	7303.52	1.83	0	-155	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	822	4.61	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
48	20231221	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-20	5	-0.27	4297740	588	6.62	7310	7320	7290	9520	5140	7330	7305.69	1.83	0	-153	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	824	4.62	0.80	12	0.01	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
49	20231221	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-20	5	-0.27	1440910	197	2.22	7310	7310	7300	9520	5140	7330	7303.04	1.83	0	-14	7463	7396	7353	7286	7243	7375	7265	56	2190	500	5270	10	1	11270000	824	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.66	N	036670	500	56 억		206785	N	N	0	N	00	N
50	20231220	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-10	5	-0.14	65414700	8870	223.09	7340	7420	7310	9540	5140	7340	7374.83	1.84	0	-202	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	826	4.64	0.81	12	0.08	1581.00	9083.00	9990	20230419	-26.63	6800	20231026	7.79	9990	-26.63	20230419	6800	7.79	20231026	9990	-26.63	20230419	6800	7.79	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
51	20231220	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-20	5	-0.27	63971750	8673	218.13	7340	7420	7310	9540	5140	7340	7375.97	1.84	0	-199	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	825	4.63	0.81	12	0.08	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
52	20231220	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	50	2	0.68	54144250	7333	184.43	7340	7420	7340	9540	5140	7340	7383.64	1.84	0	-197	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	833	4.67	0.81	12	0.07	1581.00	9083.00	9990	20230419	-26.03	6800	20231026	8.68	9990	-26.03	20230419	6800	8.68	20231026	9990	-26.03	20230419	6800	8.68	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
53	20231220	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	30	2	0.41	50953650	6901	173.57	7340	7420	7340	9540	5140	7340	7383.52	1.84	0	-190	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	831	4.66	0.81	12	0.06	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	9990	-26.23	20230419	6800	8.38	20231026	9990	-26.23	20230419	6800	8.38	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
54	20231220	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	30	2	0.41	47659860	6454	162.32	7340	7420	7340	9540	5140	7340	7384.55	1.84	0	-189	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	831	4.66	0.81	12	0.06	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	9990	-26.23	20230419	6800	8.38	20231026	9990	-26.23	20230419	6800	8.38	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
55	20231220	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	30	2	0.41	44377040	6008	151.11	7340	7420	7340	9540	5140	7340	7386.32	1.84	0	-189	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	831	4.66	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	9990	-26.23	20230419	6800	8.38	20231026	9990	-26.23	20230419	6800	8.38	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
56	20231220	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	40	2	0.54	38123540	5160	129.78	7340	7420	7340	9540	5140	7340	7388.28	1.84	0	-189	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	832	4.67	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.13	6800	20231026	8.53	9990	-26.13	20230419	6800	8.53	20231026	9990	-26.13	20230419	6800	8.53	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
57	20231220	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	0	3	0.00	322960	44	1.11	7340	7340	7340	9540	5140	7340	7340.00	1.84	0	-25	7413	7376	7313	7276	7213	7395	7295	56	2200	500	5280	10	1	11270000	827	4.64	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	9990	-26.53	20230419	6800	7.94	20231026	9990	-26.53	20230419	6800	7.94	20231026	0.65	N	036670	500	56 억		206987	N	N	0	N	00	N
58	20231219	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	70	2	0.96	28496730	3902	16.76	7280	7350	7250	9450	5090	7270	7303.11	1.84	0	-242	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	827	4.64	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	9990	-26.53	20230419	6800	7.94	20231026	9990	-26.53	20230419	6800	7.94	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
59	20231219	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	50	2	0.69	27360190	3747	16.09	7280	7350	7250	9450	5090	7270	7301.89	1.84	0	-228	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	825	4.63	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
60	20231219	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	60	2	0.83	16078230	2207	9.48	7280	7330	7250	9450	5090	7270	7285.11	1.84	0	-130	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	826	4.64	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.63	6800	20231026	7.79	9990	-26.63	20230419	6800	7.79	20231026	9990	-26.63	20230419	6800	7.79	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
61	20231219	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	50	2	0.69	14598600	2005	8.61	7280	7320	7250	9450	5090	7270	7281.10	1.84	0	-11	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	825	4.63	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
62	20231219	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	40	2	0.55	13266910	1823	7.83	7280	7320	7250	9450	5090	7270	7277.52	1.84	0	-6	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	824	4.62	0.80	12	0.02	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
63	20231219	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	40	2	0.55	13113620	1802	7.74	7280	7320	7250	9450	5090	7270	7277.26	1.84	0	-6	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	824	4.62	0.80	12	0.02	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
64	20231219	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	20	2	0.28	10515900	1446	6.21	7280	7310	7250	9450	5090	7270	7272.41	1.84	0	-6	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	822	4.61	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
65	20231219	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	0	3	0.00	1846670	254	1.09	7280	7280	7260	9450	5090	7270	7270.35	1.84	0	-4	7543	7406	7303	7166	7063	7355	7115	56	2180	500	5230	10	1	11270000	819	4.60	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		207229	N	N	0	N	00	N
66	20231218	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-120	5	-1.62	168547660	23146	157.68	7400	7440	7200	9600	5180	7390	7281.97	1.84	0	-138	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	819	4.60	0.80	12	0.21	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
67	20231218	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-150	5	-2.03	150755570	20682	140.90	7400	7440	7200	9600	5180	7390	7289.22	1.84	0	34	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	816	4.58	0.80	12	0.18	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
68	20231218	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-130	5	-1.76	139364730	19110	130.19	7400	7440	7200	9600	5180	7390	7292.76	1.84	0	401	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	818	4.59	0.80	12	0.17	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	9990	-27.33	20230419	6800	6.76	20231026	9990	-27.33	20230419	6800	6.76	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
69	20231218	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-120	5	-1.62	122003330	16704	113.80	7400	7440	7230	9600	5180	7390	7303.84	1.84	0	239	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	819	4.60	0.80	12	0.15	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
70	20231218	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-140	5	-1.89	104843080	14333	97.64	7400	7440	7230	9600	5180	7390	7314.80	1.84	0	239	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	817	4.59	0.80	12	0.13	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	9990	-27.43	20230419	6800	6.62	20231026	9990	-27.43	20230419	6800	6.62	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
71	20231218	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-130	5	-1.76	95421000	13034	88.79	7400	7440	7230	9600	5180	7390	7320.93	1.84	0	239	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	818	4.59	0.80	12	0.12	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	9990	-27.33	20230419	6800	6.76	20231026	9990	-27.33	20230419	6800	6.76	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
72	20231218	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-60	5	-0.81	44851520	6084	41.45	7400	7440	7320	9600	5180	7390	7372.04	1.84	0	-17	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	826	4.64	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.63	6800	20231026	7.79	9990	-26.63	20230419	6800	7.79	20231026	9990	-26.63	20230419	6800	7.79	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
73	20231218	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	1562260	211	1.44	7400	7410	7390	9600	5180	7390	7404.08	1.84	0	-27	7543	7466	7323	7246	7103	7505	7285	56	2210	500	5320	10	1	11270000	835	4.69	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.83	6800	20231026	8.97	9990	-25.83	20230419	6800	8.97	20231026	9990	-25.83	20230419	6800	8.97	20231026	0.64	N	036670	500	56 억		207341	N	N	0	N	00	N
74	20231215	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	160	2	2.21	107210350	14598	135.88	7180	7400	7180	9390	5070	7230	7343.84	1.84	0	32	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	833	4.67	0.81	12	0.13	1581.00	9083.00	9990	20230419	-26.03	6800	20231026	8.68	9990	-26.03	20230419	6800	8.68	20231026	9990	-26.03	20230419	6800	8.68	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
75	20231215	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	110	2	1.52	88490910	12061	112.27	7180	7400	7180	9390	5070	7230	7336.95	1.84	0	43	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	827	4.64	0.81	12	0.11	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	9990	-26.53	20230419	6800	7.94	20231026	9990	-26.53	20230419	6800	7.94	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
76	20231215	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	110	2	1.52	50611870	6929	64.50	7180	7380	7180	9390	5070	7230	7304.35	1.84	0	71	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	827	4.64	0.81	12	0.06	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	9990	-26.53	20230419	6800	7.94	20231026	9990	-26.53	20230419	6800	7.94	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
77	20231215	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	110	2	1.52	41804620	5730	53.34	7180	7350	7180	9390	5070	7230	7295.75	1.84	0	69	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	827	4.64	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	9990	-26.53	20230419	6800	7.94	20231026	9990	-26.53	20230419	6800	7.94	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
78	20231215	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	90	2	1.24	30862900	4237	39.44	7180	7340	7180	9390	5070	7230	7284.14	1.84	0	68	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	825	4.63	0.81	12	0.04	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
79	20231215	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	80	2	1.11	20736460	2854	26.57	7180	7320	7180	9390	5070	7230	7265.75	1.84	0	67	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	824	4.62	0.80	12	0.03	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
80	20231215	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	90	2	1.24	14882680	2053	19.11	7180	7320	7180	9390	5070	7230	7249.24	1.84	0	66	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	825	4.63	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	9990	-26.73	20230419	6800	7.65	20231026	9990	-26.73	20230419	6800	7.65	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
81	20231215	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-30	5	-0.41	3016000	420	3.91	7180	7200	7180	9390	5070	7230	7180.95	1.84	0	20	7290	7260	7200	7170	7110	7275	7185	56	2160	500	5200	10	1	11270000	811	4.55	0.79	12	0.00	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.64	N	036670	500	56 억		207336	N	N	0	N	00	N
82	20231214	160419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7230	100	2	1.40	77119340	10741	74.09	7160	7230	7140	9260	5000	7130	7179.90	1.84	0	24	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	815	4.57	0.80	12	0.10	1581.00	9083.00	9990	20230419	-27.63	6800	20231026	6.32	9990	-27.63	20230419	6800	6.32	20231026	9990	-27.63	20230419	6800	6.32	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
83	20231214	150434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7200	70	2	0.98	66980240	9328	64.34	7160	7230	7140	9260	5000	7130	7180.56	1.84	0	24	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	811	4.55	0.79	12	0.08	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
84	20231214	140430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7180	50	2	0.70	61935100	8626	59.50	7160	7230	7140	9260	5000	7130	7180.05	1.84	0	24	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	809	4.54	0.79	12	0.08	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
85	20231214	130429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7180	50	2	0.70	45258950	6305	43.49	7160	7230	7140	9260	5000	7130	7178.26	1.84	0	23	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	809	4.54	0.79	12	0.06	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
86	20231214	120438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7210	80	2	1.12	32038880	4462	30.78	7160	7230	7140	9260	5000	7130	7180.39	1.84	0	21	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	813	4.56	0.79	12	0.04	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	9990	-27.83	20230419	6800	6.03	20231026	9990	-27.83	20230419	6800	6.03	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
87	20231214	110420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7180	50	2	0.70	16555440	2310	15.93	7160	7180	7140	9260	5000	7130	7166.86	1.84	0	18	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	809	4.54	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
88	20231214	100416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7170	40	2	0.56	6726800	940	6.48	7160	7170	7140	9260	5000	7130	7156.17	1.84	0	4	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	808	4.54	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
89	20231214	090404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7160	30	2	0.42	7160	1	0.01	7160	7160	7160	9260	5000	7130	7160.00	1.84	0	0	7256	7192	7136	7072	7016	7225	7105	56	2130	500	5130	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.64	N	036670	500	56 억		207312	N	N	0	N	00	N
90	20231213	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	50	2	0.71	103475170	14497	744.58	7080	7200	7080	9200	4960	7080	7137.70	1.84	0	111	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	804	4.51	0.78	12	0.13	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
91	20231213	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	50	2	0.71	96788980	13558	696.35	7080	7200	7080	9200	4960	7080	7138.88	1.84	0	-15	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	804	4.51	0.78	12	0.12	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
92	20231213	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	80	2	1.13	73097830	10232	525.53	7080	7200	7080	9200	4960	7080	7144.04	1.84	0	-20	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	807	4.53	0.79	12	0.09	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
93	20231213	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	90	2	1.27	67066890	9390	482.28	7080	7200	7080	9200	4960	7080	7142.37	1.84	0	-41	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	808	4.54	0.79	12	0.08	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
94	20231213	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	80	2	1.13	65877930	9224	473.75	7080	7200	7080	9200	4960	7080	7142.01	1.84	0	-41	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	807	4.53	0.79	12	0.08	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
95	20231213	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	100	2	1.41	64646890	9052	464.92	7080	7200	7080	9200	4960	7080	7141.72	1.84	0	-41	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	809	4.54	0.79	12	0.08	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
96	20231213	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	30	2	0.42	27072010	3810	195.69	7080	7120	7080	9200	4960	7080	7105.51	1.84	0	-20	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	801	4.50	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
97	20231213	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	0	3	0.00	1954080	276	14.18	7080	7080	7080	9200	4960	7080	7080.00	1.84	0	0	7153	7116	7073	7036	6993	7135	7055	56	2120	500	5090	10	1	11270000	798	4.48	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.64	N	036670	500	56 억		207206	N	N	0	N	00	N
98	20231212	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-20	5	-0.28	13780080	1947	23.45	7030	7110	7030	9230	4970	7100	7077.59	1.84	0	4	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	798	4.48	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
99	20231212	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	10832030	1531	18.44	7030	7110	7030	9230	4970	7100	7075.13	1.84	0	6	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	801	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
100	20231212	140358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	0	3	0.00	8976350	1270	15.30	7030	7110	7030	9230	4970	7100	7067.99	1.84	0	9	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
101	20231212	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-10	5	-0.14	7556350	1070	12.89	7030	7110	7030	9230	4970	7100	7062.01	1.84	0	9	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	799	4.48	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.03	6800	20231026	4.26	9990	-29.03	20230419	6800	4.26	20231026	9990	-29.03	20230419	6800	4.26	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
102	20231212	120353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-30	5	-0.42	7159650	1014	12.21	7030	7110	7030	9230	4970	7100	7060.80	1.84	0	9	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	797	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
103	20231212	110357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-40	5	-0.56	5922200	839	10.11	7030	7110	7030	9230	4970	7100	7058.64	1.84	0	9	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	796	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
104	20231212	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	0	3	0.00	3294520	468	5.64	7030	7110	7030	9230	4970	7100	7039.57	1.84	0	0	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
105	20231212	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-70	5	-0.99	2812000	400	4.82	7030	7030	7030	9230	4970	7100	7030.00	1.84	0	0	7180	7140	7080	7040	6980	7110	7010	56	2130	500	5110	10	1	11270000	792	4.45	0.77	12	0.00	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.65	N	036670	500	56 억		207202	N	N	0	N	00	N
106	20231211	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	50	2	0.71	58561280	8302	66.57	7120	7120	7020	9160	4940	7050	7053.88	1.84	-5	-492	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	800	4.49	0.78	12	0.07	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
107	20231211	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	20	2	0.28	56266830	7978	63.97	7120	7120	7020	9160	4940	7050	7052.75	1.84	-5	-409	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	797	4.47	0.78	12	0.07	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
108	20231211	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-30	5	-0.43	51850360	7351	58.94	7120	7120	7020	9160	4940	7050	7053.51	1.84	-5	-367	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	791	4.44	0.77	12	0.07	1581.00	9083.00	9990	20230419	-29.73	6800	20231026	3.24	9990	-29.73	20230419	6800	3.24	20231026	9990	-29.73	20230419	6800	3.24	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
109	20231211	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	20	2	0.28	24032560	3400	27.26	7120	7120	7060	9160	4940	7050	7068.40	1.84	-5	-330	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	797	4.47	0.78	12	0.03	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
110	20231211	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	20	2	0.28	21384760	3025	24.26	7120	7120	7060	9160	4940	7050	7069.34	1.84	-5	-300	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	797	4.47	0.78	12	0.03	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
111	20231211	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	20	2	0.28	20403250	2886	23.14	7120	7120	7060	9160	4940	7050	7069.73	1.84	-5	-283	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	797	4.47	0.78	12	0.03	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
112	20231211	100410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	20	2	0.28	8651350	1223	9.81	7120	7120	7060	9160	4940	7050	7073.88	1.84	-5	-54	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	797	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
113	20231211	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	70	2	0.99	106800	15	0.12	7120	7120	7120	9160	4940	7050	7120.00	1.84	-5	0	7196	7122	7086	7012	6976	7105	6995	56	2110	500	5070	10	1	11270000	802	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.65	N	036670	500	56 억		207689	N	N	0	N	00	N
114	20231208	160406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-100	5	-1.40	88207040	12465	551.06	7160	7160	7050	9290	5010	7150	7076.38	1.84	0	-11	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	795	4.46	0.78	12	0.11	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
115	20231208	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-80	5	-1.12	24333760	3417	151.06	7160	7160	7070	9290	5010	7150	7121.38	1.84	0	-19	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	797	4.47	0.78	12	0.03	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
116	20231208	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	5877190	823	36.38	7160	7160	7120	9290	5010	7150	7141.18	1.84	0	-1	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
117	20231208	130406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	4769140	668	29.53	7160	7160	7120	9290	5010	7150	7139.43	1.84	0	-1	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
118	20231208	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	3796800	532	23.52	7160	7160	7120	9290	5010	7150	7136.84	1.84	0	-1	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
119	20231208	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	2589990	363	16.05	7160	7160	7120	9290	5010	7150	7134.96	1.84	0	-1	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
120	20231208	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-30	5	-0.42	2468620	346	15.30	7160	7160	7120	9290	5010	7150	7134.74	1.84	0	-1	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	802	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
121	20231208	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	0	0	0.00	0	0	0	9290	5010	7150	0.00	1.84	0	0	7243	7196	7153	7106	7063	7175	7085	56	2140	500	5140	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.66	N	036670	500	56 억		207689	N	N	0	N	00	N
122	20231207	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-50	5	-0.69	16157860	2262	50.67	7200	7200	7110	9360	5040	7200	7143.17	1.84	0	-31	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	806	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
123	20231207	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-90	5	-1.25	15422280	2159	48.36	7200	7200	7110	9360	5040	7200	7143.25	1.84	0	-1	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	801	4.50	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
124	20231207	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-50	5	-0.69	13604550	1904	42.65	7200	7200	7130	9360	5040	7200	7145.25	1.84	0	-1	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	806	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
125	20231207	130404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-50	5	-0.69	8813630	1233	27.62	7200	7200	7130	9360	5040	7200	7148.12	1.84	0	-1	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	806	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
126	20231207	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-50	5	-0.69	3659980	512	11.47	7200	7200	7130	9360	5040	7200	7148.40	1.84	0	-1	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
127	20231207	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-60	5	-0.83	2895160	405	9.07	7200	7200	7130	9360	5040	7200	7148.54	1.84	0	-1	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	805	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
128	20231207	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-40	5	-0.56	625270	87	1.95	7200	7200	7160	9360	5040	7200	7187.01	1.84	0	-1	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
129	20231207	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	0	3	0.00	230400	32	0.72	7200	7200	7200	9360	5040	7200	7200.00	1.84	0	-1	7293	7246	7153	7106	7013	7270	7130	56	2160	500	5180	10	1	11270000	811	4.55	0.79	12	0.00	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.66	N	036670	500	56 억		207720	N	N	0	N	00	N
130	20231206	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	60	2	0.84	31310980	4397	84.77	7140	7200	7060	9280	5000	7140	7120.99	1.85	0	-248	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	811	4.55	0.79	12	0.04	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
131	20231206	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	30	2	0.42	29843550	4193	80.84	7140	7200	7060	9280	5000	7140	7117.47	1.85	0	-86	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	808	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
132	20231206	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-60	5	-0.84	21225600	2989	57.62	7140	7160	7060	9280	5000	7140	7101.24	1.85	0	-84	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	798	4.48	0.78	12	0.03	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
133	20231206	130400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-80	5	-1.12	19336360	2723	52.50	7140	7160	7060	9280	5000	7140	7101.12	1.85	0	-119	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	796	4.47	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
134	20231206	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	7803340	1092	21.05	7140	7160	7130	9280	5000	7140	7145.92	1.85	0	-169	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
135	20231206	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	3815190	534	10.29	7140	7160	7130	9280	5000	7140	7144.55	1.85	0	-153	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
136	20231206	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	2651370	371	7.15	7140	7160	7130	9280	5000	7140	7146.55	1.85	0	-152	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
137	20231206	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	378420	53	1.02	7140	7140	7140	9280	5000	7140	7140.00	1.85	0	0	7213	7176	7113	7076	7013	7145	7045	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.68	N	036670	500	56 억		207968	N	N	0	N	00	N
138	20231205	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	10	2	0.14	36844220	5186	79.22	7150	7150	7050	9260	5000	7130	7104.55	1.85	0	18	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	805	4.52	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
139	20231205	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	34567570	4867	74.35	7150	7150	7050	9260	5000	7130	7102.44	1.85	0	24	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	802	4.50	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
140	20231205	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	31172730	4391	67.08	7150	7150	7050	9260	5000	7130	7099.23	1.85	0	26	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	804	4.51	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
141	20231205	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	26352840	3715	56.75	7150	7150	7050	9260	5000	7130	7093.63	1.85	0	26	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	804	4.51	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
142	20231205	120358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	22285600	3144	48.03	7150	7150	7050	9260	5000	7130	7088.30	1.85	0	60	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	802	4.50	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
143	20231205	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	10972590	1545	23.60	7150	7150	7060	9260	5000	7130	7102.00	1.85	0	60	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	801	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
144	20231205	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	3816110	539	8.23	7150	7150	7060	9260	5000	7130	7079.98	1.85	0	60	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	801	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
145	20231205	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	549250	77	1.18	7150	7150	7130	9260	5000	7130	7133.12	1.85	0	0	7203	7166	7093	7056	6983	7185	7075	56	2130	500	5130	10	1	11270000	804	4.51	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.68	N	036670	500	56 억		207950	N	N	0	N	00	N
146	20231204	160359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	80	2	1.13	46304820	6542	48.20	7030	7130	7020	9160	4940	7050	7078.08	1.84	0	187	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	804	4.51	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
147	20231204	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	80	2	1.13	44836050	6336	46.68	7030	7130	7020	9160	4940	7050	7076.40	1.84	0	188	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	804	4.51	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
148	20231204	140357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	60	2	0.85	42307430	5981	44.07	7030	7130	7020	9160	4940	7050	7073.64	1.84	0	189	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	801	4.50	0.78	12	0.05	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
149	20231204	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	60	2	0.85	39193120	5543	40.84	7030	7130	7020	9160	4940	7050	7070.74	1.84	0	189	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	801	4.50	0.78	12	0.05	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
150	20231204	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	60	2	0.85	29107860	4125	30.39	7030	7110	7020	9160	4940	7050	7056.45	1.84	0	176	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	801	4.50	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
151	20231204	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	50	2	0.71	25245350	3581	26.39	7030	7100	7020	9160	4940	7050	7049.80	1.84	0	176	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	800	4.49	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
152	20231204	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	50	2	0.71	17347860	2465	18.16	7030	7100	7020	9160	4940	7050	7037.67	1.84	0	126	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	800	4.49	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
153	20231204	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-20	5	-0.28	2123060	302	2.23	7030	7030	7030	9160	4940	7050	7030.00	1.84	0	39	7156	7102	7076	7022	6996	7090	7010	56	2110	500	5070	10	1	11270000	792	4.45	0.77	12	0.00	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.68	N	036670	500	56 억		207763	N	N	0	N	00	N
154	20231201	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-60	5	-0.84	95865900	13572	189.16	7080	7130	7050	9240	4980	7110	7063.51	1.84	0	86	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	795	4.46	0.78	12	0.12	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N
155	20231201	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-60	5	-0.84	72106570	10202	142.19	7080	7130	7050	9240	4980	7110	7067.89	1.84	0	63	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	795	4.46	0.78	12	0.09	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N
156	20231201	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	10	2	0.14	49820550	7047	98.22	7080	7130	7050	9240	4980	7110	7069.75	1.84	0	58	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	802	4.50	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N
157	20231201	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	20	2	0.28	49029850	6936	96.67	7080	7130	7050	9240	4980	7110	7068.89	1.84	0	60	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	804	4.51	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N
158	20231201	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	0	3	0.00	48439050	6853	95.51	7080	7130	7050	9240	4980	7110	7068.30	1.84	0	60	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	801	4.50	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N
159	20231201	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-50	5	-0.70	37176530	5261	73.32	7080	7130	7050	9240	4980	7110	7066.44	1.84	0	600	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	796	4.47	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N
160	20231201	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	0	3	0.00	5898920	832	11.60	7080	7130	7050	9240	4980	7110	7090.05	1.84	0	-16	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	801	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N
161	20231201	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-10	5	-0.14	1076180	152	2.12	7080	7100	7080	9240	4980	7110	7080.13	1.84	0	1	7230	7170	7140	7080	7050	7155	7065	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.71	N	036670	500	56 억		207677	N	N	0	N	00	N