KissMeData/089010/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	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
3	20231229	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
4	20231229	140744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
5	20231229	130745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
6	20231229	120746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
7	20231229	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
8	20231229	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
9	20231229	090720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	3006750800	124558	78.25	24350	24500	23750	31450	16950	24200	24139.00	5.69	-26894	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		862910	N	N	0	N	00	N
10	20231228	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	0	3	0.00	2988053200	123785	77.76	24350	24500	23750	31450	16950	24200	24139.00	5.87	0	-27797	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.82	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
11	20231228	150719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	0	3	0.00	2819638900	116817	73.39	24350	24500	23750	31450	16950	24200	24137.21	5.87	0	-26262	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.77	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
12	20231228	140711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-300	5	-1.24	2415175300	100017	62.83	24350	24500	23750	31450	16950	24200	24147.63	5.87	0	-26941	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3625	59.16	2.37	12	0.66	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
13	20231228	130711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-250	5	-1.03	2232966650	92410	58.05	24350	24500	23750	31450	16950	24200	24163.67	5.87	0	-24254	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3633	59.28	2.37	12	0.61	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
14	20231228	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-200	5	-0.83	2100635300	86891	54.59	24350	24500	23750	31450	16950	24200	24175.51	5.87	0	-21239	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3640	59.41	2.38	12	0.57	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
15	20231228	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-100	5	-0.41	1964020100	81216	51.02	24350	24500	23750	31450	16950	24200	24182.67	5.87	0	-18973	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3655	59.65	2.39	12	0.54	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
16	20231228	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	150	2	0.62	1359745950	56310	35.38	24350	24500	23750	31450	16950	24200	24147.47	5.87	0	-4071	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3693	60.27	2.41	12	0.37	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
17	20231228	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-150	5	-0.62	167779650	6974	4.38	24350	24350	23950	31450	16950	24200	24057.06	5.87	0	2700	24866	24532	23916	23582	22966	24700	23750	76	7250	500	17900	50	1	15167680	3648	59.53	2.38	12	0.05	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	4.75	N	089010	500	75 억		889804	N	N	0	N	00	N
18	20231227	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	950	2	4.09	3806055550	158792	165.47	23300	24250	23300	30200	16300	23250	23968.65	5.43	0	39104	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3671	59.90	2.40	12	1.05	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
19	20231227	150716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	900	2	3.87	3603290850	150409	156.73	23300	24250	23300	30200	16300	23250	23956.62	5.43	0	38905	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3663	59.78	2.39	12	0.99	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
20	20231227	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	900	2	3.87	2964193050	123979	129.19	23300	24250	23300	30200	16300	23250	23908.83	5.43	0	38896	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3663	59.78	2.39	12	0.82	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
21	20231227	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	900	2	3.87	2274957400	95411	99.42	23300	24150	23300	30200	16300	23250	23843.76	5.43	0	30296	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3663	59.78	2.39	12	0.63	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
22	20231227	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	550	2	2.37	1544991600	64999	67.73	23300	24100	23300	30200	16300	23250	23769.47	5.43	0	15854	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3610	58.91	2.36	12	0.43	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
23	20231227	110714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	550	2	2.37	1378532550	58002	60.44	23300	24100	23300	30200	16300	23250	23766.98	5.43	0	14716	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3610	58.91	2.36	12	0.38	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
24	20231227	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	500	2	2.15	997829900	42001	43.77	23300	24100	23300	30200	16300	23250	23757.29	5.43	0	10041	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3602	58.79	2.35	12	0.28	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	28900	-17.82	20230622	12750	86.27	20230103	28900	-17.82	20230622	12750	86.27	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
25	20231227	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	400	2	1.72	209901200	8892	9.27	23300	23800	23300	30200	16300	23250	23605.62	5.43	0	849	23950	23600	23400	23050	22850	23500	22950	76	6950	500	17200	50	1	15167680	3587	58.54	2.34	12	0.06	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	4.72	N	089010	500	75 억		823442	N	N	0	N	00	N
26	20231226	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-350	5	-1.48	2227138850	95362	98.84	23600	23750	23200	30650	16550	23600	23354.98	5.74	0	1419	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3526	57.55	2.30	12	0.63	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
27	20231226	150711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-300	5	-1.27	1942047250	83128	86.16	23600	23750	23200	30650	16550	23600	23362.13	5.74	0	-2452	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3534	57.67	2.31	12	0.55	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
28	20231226	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-300	5	-1.27	1713219600	73308	75.98	23600	23750	23200	30650	16550	23600	23370.16	5.74	0	-5893	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3534	57.67	2.31	12	0.48	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
29	20231226	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	-200	5	-0.85	1143661600	48851	50.63	23600	23750	23200	30650	16550	23600	23411.22	5.74	0	-10917	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3549	57.92	2.32	12	0.32	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
30	20231226	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	-200	5	-0.85	1015094650	43359	44.94	23600	23750	23200	30650	16550	23600	23411.39	5.74	0	-9388	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3549	57.92	2.32	12	0.29	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
31	20231226	110716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-150	5	-0.64	795717800	33972	35.21	23600	23750	23200	30650	16550	23600	23422.75	5.74	0	-8126	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3557	58.04	2.32	12	0.22	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
32	20231226	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-50	5	-0.21	589057400	25160	26.08	23600	23750	23200	30650	16550	23600	23412.46	5.74	0	-8254	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3572	58.29	2.33	12	0.17	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
33	20231226	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-300	5	-1.27	152193100	6523	6.76	23600	23600	23200	30650	16550	23600	23331.76	5.74	0	-2571	24100	23850	23600	23350	23100	23725	23225	76	7050	500	17460	50	1	15167680	3534	57.67	2.31	12	0.04	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	4.75	N	089010	500	75 억		871345	N	N	0	N	00	N
34	20231222	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	100	2	0.43	2277654200	96233	121.22	23850	23850	23350	30550	16450	23500	23668.53	5.67	0	7739	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3580	58.42	2.34	12	0.63	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
35	20231222	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	50	2	0.21	2028711950	85643	107.88	23850	23850	23550	30550	16450	23500	23688.15	5.67	0	6979	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3572	58.29	2.33	12	0.56	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
36	20231222	140658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	150	2	0.64	1742635050	73531	92.63	23850	23850	23550	30550	16450	23500	23699.50	5.67	0	9251	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3587	58.54	2.34	12	0.48	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
37	20231222	130701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	150	2	0.64	1478651700	62389	78.59	23850	23850	23550	30550	16450	23500	23700.73	5.67	0	11207	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3587	58.54	2.34	12	0.41	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
38	20231222	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	150	2	0.64	1308950850	55198	69.53	23850	23850	23550	30550	16450	23500	23713.99	5.67	0	12592	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3587	58.54	2.34	12	0.36	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
39	20231222	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	250	2	1.06	1036316100	43707	55.06	23850	23850	23550	30550	16450	23500	23710.84	5.67	0	7831	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3602	58.79	2.35	12	0.29	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	28900	-17.82	20230622	12750	86.27	20230103	28900	-17.82	20230622	12750	86.27	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
40	20231222	100657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	150	2	0.64	844614050	35599	44.84	23850	23850	23550	30550	16450	23500	23726.19	5.67	0	6683	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3587	58.54	2.34	12	0.23	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
41	20231222	090659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	100	2	0.43	72296900	3049	3.84	23850	23850	23550	30550	16450	23500	23716.21	5.67	0	-229	24233	23866	23433	23066	22633	24050	23250	76	7050	500	17390	50	1	15167680	3580	58.42	2.34	12	0.02	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	4.75	N	089010	500	75 억		859811	N	N	1	N	00	N
42	20231221	160655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	100	2	0.43	1853724850	78967	53.13	23300	23800	23000	30400	16400	23400	23474.65	5.55	0	18345	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3564	58.17	2.33	12	0.52	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.74	N	089010	500	75 억		841279	N	N	1	N	00	N
43	20231221	150656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	50	2	0.21	1773222950	75538	50.83	23300	23800	23000	30400	16400	23400	23474.58	5.55	0	16008	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3557	58.04	2.32	12	0.50	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	4.74	N	089010	500	75 억		841279	N	N	0	N	00	N
44	20231221	140656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	100	2	0.43	1571672650	66930	45.04	23300	23800	23000	30400	16400	23400	23482.33	5.55	0	11848	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3564	58.17	2.33	12	0.44	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.74	N	089010	500	75 억		841279	N	N	0	N	00	N
45	20231221	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	0	3	0.00	1301716450	55392	37.27	23300	23800	23000	30400	16400	23400	23500.08	5.55	0	9503	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3549	57.92	2.32	12	0.37	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.74	N	089010	500	75 억		841279	N	N	0	N	00	N
46	20231221	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	50	2	0.21	1192479800	50725	34.13	23300	23800	23000	30400	16400	23400	23508.72	5.55	0	8102	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3557	58.04	2.32	12	0.33	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	4.74	N	089010	500	75 억		841279	N	N	0	N	00	N
47	20231221	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	100	2	0.43	980734750	41746	28.09	23300	23800	23000	30400	16400	23400	23492.90	5.55	0	6365	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3564	58.17	2.33	12	0.28	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.74	N	089010	500	75 억		841279	N	N	0	N	00	N
48	20231221	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	0	3	0.00	699897350	29753	20.02	23300	23800	23000	30400	16400	23400	23523.59	5.55	0	5648	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3549	57.92	2.32	12	0.20	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.74	N	089010	500	75 억		841279	N	N	0	N	00	N
49	20231221	090656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	100	2	0.43	138564550	5942	4.00	23300	23600	23000	30400	16400	23400	23319.51	5.55	0	840	24700	24050	23700	23050	22700	23875	22875	76	7000	500	17310	50	1	15167680	3564	58.17	2.33	12	0.04	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.74	N	089010	500	75 억		841279	N	N	0	N	00	N
50	20231220	160658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	-500	5	-2.09	3490997000	147745	175.39	24350	24350	23350	31050	16750	23900	23628.80	5.80	0	-38945	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3549	57.92	2.32	12	0.97	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
51	20231220	150734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-450	5	-1.88	3335062350	141086	167.49	24350	24350	23350	31050	16750	23900	23638.51	5.80	0	-37198	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3557	58.04	2.32	12	0.93	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
52	20231220	140741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-400	5	-1.67	2992225350	126441	150.10	24350	24350	23350	31050	16750	23900	23664.99	5.80	0	-35129	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3564	58.17	2.33	12	0.83	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
53	20231220	130736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-400	5	-1.67	2784415650	117593	139.60	24350	24350	23350	31050	16750	23900	23678.41	5.80	0	-31330	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3564	58.17	2.33	12	0.78	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
54	20231220	120654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-300	5	-1.26	2537895650	107109	127.15	24350	24350	23350	31050	16750	23900	23694.51	5.80	0	-27561	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3580	58.42	2.34	12	0.71	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
55	20231220	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-450	5	-1.88	2213793200	93360	110.83	24350	24350	23350	31050	16750	23900	23712.44	5.80	0	-22331	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3557	58.04	2.32	12	0.62	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
56	20231220	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-250	5	-1.05	1125940550	47140	55.96	24350	24350	23550	31050	16750	23900	23885.04	5.80	0	-7628	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3587	58.54	2.34	12	0.31	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
57	20231220	090656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	250	2	1.05	206723650	8534	10.13	24350	24350	24050	31050	16750	23900	24223.54	5.80	0	-2105	24433	24166	23833	23566	23233	24300	23700	76	7150	500	17680	50	1	15167680	3663	59.78	2.39	12	0.06	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	4.78	N	089010	500	75 억		880112	N	N	0	N	00	N
58	20231219	160655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	300	2	1.27	1994961050	83788	68.84	23550	24100	23500	30650	16550	23600	23809.37	5.80	0	-3447	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3625	59.16	2.37	12	0.55	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
59	20231219	150658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	300	2	1.27	1802930600	75759	62.24	23550	24100	23500	30650	16550	23600	23798.24	5.80	0	-2405	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3625	59.16	2.37	12	0.50	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
60	20231219	140653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	200	2	0.85	1596699750	67107	55.14	23550	24100	23500	30650	16550	23600	23793.34	5.80	0	-319	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3610	58.91	2.36	12	0.44	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
61	20231219	130658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	300	2	1.27	1442253800	60630	49.81	23550	24100	23500	30650	16550	23600	23787.79	5.80	0	-94	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3625	59.16	2.37	12	0.40	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
62	20231219	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	400	2	1.69	1282016900	53948	44.32	23550	24100	23500	30650	16550	23600	23763.94	5.80	0	327	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3640	59.41	2.38	12	0.36	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
63	20231219	110656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	100	2	0.42	817075150	34490	28.34	23550	23950	23500	30650	16550	23600	23690.20	5.80	0	-2388	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3595	58.66	2.35	12	0.23	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
64	20231219	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	100	2	0.42	516080450	21779	17.89	23550	23950	23500	30650	16550	23600	23696.24	5.80	0	-3067	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3595	58.66	2.35	12	0.14	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
65	20231219	090653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	0	3	0.00	77938100	3301	2.71	23550	23750	23500	30650	16550	23600	23610.45	5.80	0	-90	24766	24182	23716	23132	22666	24475	23425	76	7050	500	17460	50	1	15167680	3580	58.42	2.34	12	0.02	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	4.78	N	089010	500	75 억		880155	N	N	0	N	00	N
66	20231218	160652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	350	2	1.51	2888148250	120959	82.50	23400	24300	23250	30200	16300	23250	23879.95	5.86	-1880	-10404	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3580	58.42	2.34	12	0.80	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
67	20231218	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	400	2	1.72	2762695800	115642	78.88	23400	24300	23250	30200	16300	23250	23890.07	5.86	-1880	-9796	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3587	58.54	2.34	12	0.76	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
68	20231218	140650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	450	2	1.94	2577378500	107803	73.53	23400	24300	23250	30200	16300	23250	23908.23	5.86	-1880	-5901	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3595	58.66	2.35	12	0.71	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
69	20231218	130652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	500	2	2.15	2458225200	102768	70.10	23400	24300	23250	30200	16300	23250	23920.14	5.86	-1880	-4414	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3602	58.79	2.35	12	0.68	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	28900	-17.82	20230622	12750	86.27	20230103	28900	-17.82	20230622	12750	86.27	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
70	20231218	120647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	600	2	2.58	2262383200	94530	64.48	23400	24300	23250	30200	16300	23250	23932.97	5.86	-1880	-2075	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3617	59.03	2.36	12	0.62	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
71	20231218	110651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	650	2	2.80	2107321100	88005	60.03	23400	24300	23250	30200	16300	23250	23945.47	5.86	-1880	-1642	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3625	59.16	2.37	12	0.58	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
72	20231218	100648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	800	2	3.44	1680042900	70249	47.92	23400	24300	23250	30200	16300	23250	23915.54	5.86	-1880	3092	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3648	59.53	2.38	12	0.46	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
73	20231218	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	150	2	0.65	150977050	6453	4.40	23400	23600	23250	30200	16300	23250	23396.41	5.86	-1880	-1227	24316	23782	23466	22932	22616	23625	22775	76	6950	500	17200	50	1	15167680	3549	57.92	2.32	12	0.04	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.84	N	089010	500	75 억		889031	N	N	0	N	00	N
74	20231215	160648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-300	5	-1.27	3449042750	146160	104.83	23650	24000	23150	30600	16500	23550	23597.77	6.06	0	-29597	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3526	57.55	2.30	12	0.96	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
75	20231215	150652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	-200	5	-0.85	3303357100	139901	100.34	23650	24000	23150	30600	16500	23550	23612.10	6.06	0	-29210	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3542	57.80	2.31	12	0.92	404.00	10098.00	28900	20230622	-19.20	12750	20230103	83.14	28900	-19.20	20230622	12750	83.14	20230103	28900	-19.20	20230622	12750	83.14	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
76	20231215	140651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-300	5	-1.27	3154888100	133520	95.76	23650	24000	23150	30600	16500	23550	23628.58	6.06	0	-28486	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3526	57.55	2.30	12	0.88	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
77	20231215	130646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-250	5	-1.06	3042674600	128701	92.31	23650	24000	23150	30600	16500	23550	23641.42	6.06	0	-25766	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3534	57.67	2.31	12	0.85	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
78	20231215	120647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-250	5	-1.06	2714236350	114573	82.17	23650	24000	23250	30600	16500	23550	23690.02	6.06	0	-22446	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3534	57.67	2.31	12	0.76	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
79	20231215	110643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	0	3	0.00	2418517800	101924	73.10	23650	24000	23300	30600	16500	23550	23728.64	6.06	0	-18967	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3572	58.29	2.33	12	0.67	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
80	20231215	100648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	250	2	1.06	1363173050	57565	41.29	23650	23950	23300	30600	16500	23550	23680.59	6.06	0	-4481	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3610	58.91	2.36	12	0.38	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
81	20231215	090649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	0	3	0.00	120267500	5123	3.67	23650	23700	23300	30600	16500	23550	23475.99	6.06	0	-943	23916	23732	23416	23232	22916	23825	23325	76	7050	500	17420	50	1	15167680	3572	58.29	2.33	12	0.03	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	4.75	N	089010	500	75 억		918781	N	N	0	N	00	N
82	20231214	160645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	600	2	2.61	3251639200	138856	66.50	23350	23600	23100	29800	16100	22950	23420.27	5.98	0	10495	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3572	58.29	2.33	12	0.92	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
83	20231214	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	550	2	2.40	3043930500	130021	62.27	23350	23600	23100	29800	16100	22950	23414.64	5.98	0	11193	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3564	58.17	2.33	12	0.86	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
84	20231214	140652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	550	2	2.40	2760884650	117973	56.50	23350	23600	23100	29800	16100	22950	23406.55	5.98	0	14217	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3564	58.17	2.33	12	0.78	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
85	20231214	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	450	2	1.96	2537732250	108471	51.95	23350	23600	23100	29800	16100	22950	23399.64	5.98	0	14639	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3549	57.92	2.32	12	0.72	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
86	20231214	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	450	2	1.96	2270995150	97068	46.49	23350	23600	23100	29800	16100	22950	23400.56	5.98	0	10639	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3549	57.92	2.32	12	0.64	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
87	20231214	110647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	400	2	1.74	1605181050	68670	32.89	23350	23600	23100	29800	16100	22950	23381.57	5.98	0	7597	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3542	57.80	2.31	12	0.45	404.00	10098.00	28900	20230622	-19.20	12750	20230103	83.14	28900	-19.20	20230622	12750	83.14	20230103	28900	-19.20	20230622	12750	83.14	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
88	20231214	100639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	450	2	1.96	1130670050	48246	23.11	23350	23600	23300	29800	16100	22950	23445.80	5.98	0	6404	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3549	57.92	2.32	12	0.32	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
89	20231214	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	550	2	2.40	423605150	18063	8.65	23350	23600	23350	29800	16100	22950	23480.93	5.98	0	5301	24283	23616	23233	22566	22183	23425	22375	76	6850	500	16980	50	1	15167680	3564	58.17	2.33	12	0.12	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.77	N	089010	500	75 억		906308	N	N	1	N	00	N
90	20231213	160643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-200	5	-0.86	4846903450	208173	204.37	23150	23900	22850	30050	16250	23150	23284.91	6.01	0	-6305	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3481	56.81	2.27	12	1.37	404.00	10098.00	28900	20230622	-20.59	12750	20230103	80.00	28900	-20.59	20230622	12750	80.00	20230103	28900	-20.59	20230622	12750	80.00	20230103	4.76	N	089010	500	75 억		911677	N	N	1	N	00	N
91	20231213	150658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-250	5	-1.08	4639771700	199139	195.50	23150	23900	22850	30050	16250	23150	23299.45	6.01	0	-10700	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3473	56.68	2.27	12	1.31	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	4.76	N	089010	500	75 억		911677	N	N	0	N	00	N
92	20231213	140657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-200	5	-0.86	4207860950	180326	177.03	23150	23900	22850	30050	16250	23150	23335.14	6.01	0	-17654	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3481	56.81	2.27	12	1.19	404.00	10098.00	28900	20230622	-20.59	12750	20230103	80.00	28900	-20.59	20230622	12750	80.00	20230103	28900	-20.59	20230622	12750	80.00	20230103	4.76	N	089010	500	75 억		911677	N	N	0	N	00	N
93	20231213	130658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-250	5	-1.08	3726618350	159346	156.44	23150	23900	22850	30050	16250	23150	23387.53	6.01	0	-23166	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3473	56.68	2.27	12	1.05	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	4.76	N	089010	500	75 억		911677	N	N	0	N	00	N
94	20231213	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-150	5	-0.65	3307780350	141095	138.52	23150	23900	23000	30050	16250	23150	23444.44	6.01	0	-23166	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3489	56.93	2.28	12	0.93	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	4.76	N	089010	500	75 억		911677	N	N	0	N	00	N
95	20231213	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	-100	5	-0.43	2915960400	124078	121.81	23150	23900	23000	30050	16250	23150	23502.11	6.01	0	-21656	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3496	57.05	2.28	12	0.82	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	4.76	N	089010	500	75 억		911677	N	N	0	N	00	N
96	20231213	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	200	2	0.86	2242608400	94997	93.26	23150	23900	23150	30050	16250	23150	23609.00	6.01	0	-13169	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3542	57.80	2.31	12	0.63	404.00	10098.00	28900	20230622	-19.20	12750	20230103	83.14	28900	-19.20	20230622	12750	83.14	20230103	28900	-19.20	20230622	12750	83.14	20230103	4.76	N	089010	500	75 억		911677	N	N	0	N	00	N
97	20231213	090652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	250	2	1.08	233247250	9972	9.79	23150	23550	23150	30050	16250	23150	23399.79	6.01	0	1352	23650	23400	23150	22900	22650	23525	23025	76	6900	500	17130	50	1	15167680	3549	57.92	2.32	12	0.07	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	4.76	N	089010	500	75 억		911677	N	N	0	N	00	N
98	20231212	160629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	100	2	0.43	2336591950	101020	83.28	22900	23400	22900	29950	16150	23050	23129.97	5.95	0	5171	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3511	57.30	2.29	12	0.67	404.00	10098.00	28900	20230622	-19.90	12750	20230103	81.57	28900	-19.90	20230622	12750	81.57	20230103	28900	-19.90	20230622	12750	81.57	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
99	20231212	150635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	50	2	0.22	2099226200	90741	74.80	22900	23400	22900	29950	16150	23050	23134.26	5.95	0	1705	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3504	57.18	2.29	12	0.60	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
100	20231212	140602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	200	2	0.87	1737921250	75119	61.92	22900	23400	22900	29950	16150	23050	23135.57	5.95	0	604	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3526	57.55	2.30	12	0.50	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
101	20231212	130602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	150	2	0.65	1420165650	61470	50.67	22900	23400	22900	29950	16150	23050	23103.39	5.95	0	687	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3519	57.43	2.30	12	0.41	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
102	20231212	120558	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	100	2	0.43	1217668650	52760	43.49	22900	23400	22900	29950	16150	23050	23079.39	5.95	0	1318	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3511	57.30	2.29	12	0.35	404.00	10098.00	28900	20230622	-19.90	12750	20230103	81.57	28900	-19.90	20230622	12750	81.57	20230103	28900	-19.90	20230622	12750	81.57	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
103	20231212	110608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	0	3	0.00	829800900	36023	29.70	22900	23300	22900	29950	16150	23050	23035.31	5.95	0	1496	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3496	57.05	2.28	12	0.24	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
104	20231212	100630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-50	5	-0.22	560018400	24282	20.02	22900	23300	22900	29950	16150	23050	23063.11	5.95	0	743	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3489	56.93	2.28	12	0.16	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
105	20231212	090630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-50	5	-0.22	112464600	4902	4.04	22900	23050	22900	29950	16150	23050	22942.59	5.95	0	1561	23583	23316	22983	22716	22383	23150	22550	76	6900	500	17050	50	1	15167680	3489	56.93	2.28	12	0.03	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	4.90	N	089010	500	75 억		902717	N	N	0	N	00	N
106	20231211	160632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	-50	5	-0.22	2768130450	120821	129.40	23150	23250	22650	30000	16200	23100	22910.95	5.78	-9225	16199	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3496	57.05	2.28	12	0.80	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
107	20231211	150629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-150	5	-0.65	2655559850	115932	124.16	23150	23250	22650	30000	16200	23100	22906.19	5.78	-9225	13767	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3481	56.81	2.27	12	0.76	404.00	10098.00	28900	20230622	-20.59	12750	20230103	80.00	28900	-20.59	20230622	12750	80.00	20230103	28900	-20.59	20230622	12750	80.00	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
108	20231211	140629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-100	5	-0.43	2503595100	109329	117.09	23150	23250	22650	30000	16200	23100	22899.64	5.78	-9225	12967	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3489	56.93	2.28	12	0.72	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
109	20231211	130630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-300	5	-1.30	2304406050	100637	107.78	23150	23250	22650	30000	16200	23100	22898.20	5.78	-9225	10184	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3458	56.44	2.26	12	0.66	404.00	10098.00	28900	20230622	-21.11	12750	20230103	78.82	28900	-21.11	20230622	12750	78.82	20230103	28900	-21.11	20230622	12750	78.82	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
110	20231211	120629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	-400	5	-1.73	2121382100	92593	99.17	23150	23250	22650	30000	16200	23100	22910.83	5.78	-9225	10609	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3443	56.19	2.25	12	0.61	404.00	10098.00	28900	20230622	-21.45	12750	20230103	78.04	28900	-21.45	20230622	12750	78.04	20230103	28900	-21.45	20230622	12750	78.04	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
111	20231211	110628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-200	5	-0.87	1929616800	84182	90.16	23150	23250	22650	30000	16200	23100	22921.96	5.78	-9225	9509	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3473	56.68	2.27	12	0.56	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
112	20231211	100626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-250	5	-1.08	1105120950	47984	51.39	23150	23250	22850	30000	16200	23100	23031.03	5.78	-9225	4096	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3466	56.56	2.26	12	0.32	404.00	10098.00	28900	20230622	-20.93	12750	20230103	79.22	28900	-20.93	20230622	12750	79.22	20230103	28900	-20.93	20230622	12750	79.22	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
113	20231211	090625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	0	3	0.00	123983100	5368	5.75	23150	23150	23000	30000	16200	23100	23096.70	5.78	-9225	927	23866	23482	23216	22832	22566	23350	22700	76	6900	500	17090	50	1	15167680	3504	57.18	2.29	12	0.04	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	4.93	N	089010	500	75 억		877191	N	N	0	N	00	N
114	20231208	160620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	50	2	0.22	2121894350	91699	95.20	23350	23600	22950	29950	16150	23050	23140.39	5.78	0	9260	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3504	57.18	2.29	12	0.60	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
115	20231208	150622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-50	5	-0.22	1948083350	84171	87.38	23350	23600	22950	29950	16150	23050	23144.35	5.78	0	10657	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3489	56.93	2.28	12	0.55	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
116	20231208	140621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	0	3	0.00	1519317900	65528	68.03	23350	23600	22950	29950	16150	23050	23185.78	5.78	0	6148	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3496	57.05	2.28	12	0.43	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
117	20231208	130622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-100	5	-0.43	1295743100	55824	57.95	23350	23600	22950	29950	16150	23050	23211.22	5.78	0	5804	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3481	56.81	2.27	12	0.37	404.00	10098.00	28900	20230622	-20.59	12750	20230103	80.00	28900	-20.59	20230622	12750	80.00	20230103	28900	-20.59	20230622	12750	80.00	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
118	20231208	120618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	150	2	0.65	1077701950	46364	48.13	23350	23600	22950	29950	16150	23050	23244.37	5.78	0	6759	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3519	57.43	2.30	12	0.31	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
119	20231208	110616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	50	2	0.22	965714650	41524	43.11	23350	23600	22950	29950	16150	23050	23256.78	5.78	0	6681	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3504	57.18	2.29	12	0.27	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
120	20231208	100624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	250	2	1.08	492098600	21020	21.82	23350	23600	23250	29950	16150	23050	23410.97	5.78	0	1473	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3534	57.67	2.31	12	0.14	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
121	20231208	090615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	400	2	1.74	250778550	10700	11.11	23350	23600	23250	29950	16150	23050	23437.25	5.78	0	1989	23883	23466	23183	22766	22483	23325	22625	76	6900	500	17050	50	1	15167680	3557	58.04	2.32	12	0.07	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	4.98	N	089010	500	75 억		877191	N	N	0	N	00	N
122	20231207	160618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	-450	5	-1.91	2212060850	95676	117.69	23300	23600	22900	30550	16450	23500	23119.94	5.72	0	8057	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3496	57.05	2.28	12	0.63	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
123	20231207	150619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-500	5	-2.13	2084381600	90125	110.86	23300	23600	22900	30550	16450	23500	23127.14	5.72	0	6956	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3489	56.93	2.28	12	0.59	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
124	20231207	140615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-400	5	-1.70	1523572800	65718	80.84	23300	23600	23000	30550	16450	23500	23182.87	5.72	0	5922	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3504	57.18	2.29	12	0.43	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
125	20231207	130616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-400	5	-1.70	1253102100	53998	66.42	23300	23600	23000	30550	16450	23500	23205.75	5.72	0	5634	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3504	57.18	2.29	12	0.36	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
126	20231207	120618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-200	5	-0.85	1112081150	47921	58.94	23300	23600	23000	30550	16450	23500	23205.75	5.72	0	5378	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3534	57.67	2.31	12	0.32	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
127	20231207	110614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-250	5	-1.06	995743550	42921	52.79	23300	23600	23000	30550	16450	23500	23198.54	5.72	0	3446	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3526	57.55	2.30	12	0.28	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
128	20231207	100612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-50	5	-0.21	576335000	24896	30.62	23300	23500	23000	30550	16450	23500	23147.86	5.72	0	1251	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3557	58.04	2.32	12	0.16	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
129	20231207	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-350	5	-1.49	93440750	4029	4.96	23300	23400	23050	30550	16450	23500	23181.78	5.72	0	-671	24200	23850	23400	23050	22600	24025	23225	76	7050	500	17390	50	1	15167680	3511	57.30	2.29	12	0.03	404.00	10098.00	28900	20230622	-19.90	12750	20230103	81.57	28900	-19.90	20230622	12750	81.57	20230103	28900	-19.90	20230622	12750	81.57	20230103	5.13	N	089010	500	75 억		867998	N	N	0	N	00	N
130	20231206	160608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	400	2	1.73	1892808150	80780	30.85	23100	23750	22950	30000	16200	23100	23431.59	5.66	0	9512	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3564	58.17	2.33	12	0.53	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
131	20231206	150618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	350	2	1.52	1782105650	76058	29.04	23100	23750	22950	30000	16200	23100	23431.01	5.66	0	7040	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3557	58.04	2.32	12	0.50	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
132	20231206	140617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	450	2	1.95	1550968300	66218	25.29	23100	23750	22950	30000	16200	23100	23422.30	5.66	0	4893	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3572	58.29	2.33	12	0.44	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
133	20231206	130610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	450	2	1.95	1237847800	52951	20.22	23100	23750	22950	30000	16200	23100	23377.39	5.66	0	4518	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3572	58.29	2.33	12	0.35	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
134	20231206	120607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	550	2	2.38	1178282200	50425	19.25	23100	23750	22950	30000	16200	23100	23367.18	5.66	0	4370	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3587	58.54	2.34	12	0.33	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
135	20231206	110618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	350	2	1.52	965986900	41428	15.82	23100	23600	22950	30000	16200	23100	23317.40	5.66	0	2219	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3557	58.04	2.32	12	0.27	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
136	20231206	100614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	400	2	1.73	687582600	29562	11.29	23100	23600	22950	30000	16200	23100	23259.16	5.66	0	2335	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3564	58.17	2.33	12	0.19	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
137	20231206	090612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	-50	5	-0.22	199344200	8602	3.28	23100	23450	23000	30000	16200	23100	23174.43	5.66	0	-715	24700	23900	23350	22550	22000	23625	22275	76	6900	500	17090	50	1	15167680	3496	57.05	2.28	12	0.06	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	5.17	N	089010	500	75 억		858286	N	N	0	N	00	N
138	20231205	160616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-1250	5	-5.13	6071532350	259372	176.50	24050	24150	22800	31650	17050	24350	23408.74	5.36	0	43328	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3504	57.18	2.29	12	1.71	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
139	20231205	150613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-1450	5	-5.95	5743147000	245138	166.82	24050	24150	22800	31650	17050	24350	23428.22	5.36	0	40203	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3473	56.68	2.27	12	1.62	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
140	20231205	140613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-1100	5	-4.52	3869344700	163855	111.50	24050	24150	23050	31650	17050	24350	23614.44	5.36	0	21672	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3526	57.55	2.30	12	1.08	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
141	20231205	130611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-650	5	-2.67	2242543300	94205	64.11	24050	24150	23400	31650	17050	24350	23804.93	5.36	0	13304	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3595	58.66	2.35	12	0.62	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
142	20231205	120607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-750	5	-3.08	2085480100	87552	59.58	24050	24150	23400	31650	17050	24350	23819.90	5.36	0	12570	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3580	58.42	2.34	12	0.58	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
143	20231205	110608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-600	5	-2.46	1634554100	68494	46.61	24050	24150	23400	31650	17050	24350	23864.19	5.36	0	9496	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3602	58.79	2.35	12	0.45	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	28900	-17.82	20230622	12750	86.27	20230103	28900	-17.82	20230622	12750	86.27	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
144	20231205	100610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-400	5	-1.64	902890200	37801	25.72	24050	24150	23400	31650	17050	24350	23885.35	5.36	0	9319	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3633	59.28	2.37	12	0.25	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
145	20231205	090608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-500	5	-2.05	378337750	15893	10.82	24050	24150	23400	31650	17050	24350	23805.31	5.36	0	1311	25350	24850	24500	24000	23650	24675	23825	76	7300	500	18010	50	1	15167680	3617	59.03	2.36	12	0.10	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	5.01	N	089010	500	75 억		812628	N	N	0	N	00	N
146	20231204	160607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-700	5	-2.79	3550717200	145549	51.85	24950	25000	24150	32550	17550	25050	24395.39	5.43	0	-11387	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3693	60.27	2.41	12	0.96	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
147	20231204	150609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-650	5	-2.59	3310535800	135701	48.34	24950	25000	24150	32550	17550	25050	24395.72	5.43	0	-10079	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3701	60.40	2.42	12	0.89	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
148	20231204	140605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-550	5	-2.20	3075388850	126078	44.92	24950	25000	24150	32550	17550	25050	24392.65	5.43	0	-7256	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3716	60.64	2.43	12	0.83	404.00	10098.00	28900	20230622	-15.22	12750	20230103	92.16	28900	-15.22	20230622	12750	92.16	20230103	28900	-15.22	20230622	12750	92.16	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
149	20231204	130604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-550	5	-2.20	2930821300	120173	42.81	24950	25000	24150	32550	17550	25050	24388.25	5.43	0	-7225	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3716	60.64	2.43	12	0.79	404.00	10098.00	28900	20230622	-15.22	12750	20230103	92.16	28900	-15.22	20230622	12750	92.16	20230103	28900	-15.22	20230622	12750	92.16	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
150	20231204	120603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-450	5	-1.80	2750321950	112814	40.19	24950	25000	24150	32550	17550	25050	24379.15	5.43	0	-7503	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3731	60.89	2.44	12	0.74	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
151	20231204	110606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-800	5	-3.19	2437922550	100013	35.63	24950	25000	24150	32550	17550	25050	24375.93	5.43	0	-11326	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3678	60.02	2.40	12	0.66	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	28900	-16.09	20230622	12750	90.20	20230103	28900	-16.09	20230622	12750	90.20	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
152	20231204	100605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	-850	5	-3.39	1647834750	67389	24.01	24950	25000	24200	32550	17550	25050	24452.41	5.43	0	-6959	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3671	59.90	2.40	12	0.44	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
153	20231204	090605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-450	5	-1.80	304115050	12322	4.39	24950	25000	24400	32550	17550	25050	24680.09	5.43	0	-1511	26316	25682	25166	24532	24016	25425	24275	76	7500	500	18530	50	1	15167680	3731	60.89	2.44	12	0.08	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	5.06	N	089010	500	75 억		824010	N	N	0	N	00	N
154	20231201	160605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-50	5	-0.20	7078454300	279497	117.09	25300	25800	24650	32600	17600	25100	25325.92	5.71	0	-42440	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3800	62.00	2.48	12	1.84	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	28900	-13.32	20230622	12750	96.47	20230103	28900	-13.32	20230622	12750	96.47	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N
155	20231201	150603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	100	2	0.40	6527113350	257550	107.90	25300	25800	24650	32600	17600	25100	25343.11	5.71	0	-38175	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3822	62.38	2.50	12	1.70	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	28900	-12.80	20230622	12750	97.65	20230103	28900	-12.80	20230622	12750	97.65	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N
156	20231201	140604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	300	2	1.20	5947107500	234559	98.27	25300	25800	24650	32600	17600	25100	25354.44	5.71	0	-34834	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3853	62.87	2.52	12	1.55	404.00	10098.00	28900	20230622	-12.11	12750	20230103	99.22	28900	-12.11	20230622	12750	99.22	20230103	28900	-12.11	20230622	12750	99.22	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N
157	20231201	130603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	550	2	2.19	5123194150	201967	84.61	25300	25800	24650	32600	17600	25100	25366.51	5.71	0	-28064	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3891	63.49	2.54	12	1.33	404.00	10098.00	28900	20230622	-11.25	12750	20230103	101.18	28900	-11.25	20230622	12750	101.18	20230103	28900	-11.25	20230622	12750	101.18	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N
158	20231201	120609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	400	2	1.59	4370145850	172390	72.22	25300	25800	24650	32600	17600	25100	25350.37	5.71	0	-29951	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3868	63.12	2.53	12	1.14	404.00	10098.00	28900	20230622	-11.76	12750	20230103	100.00	28900	-11.76	20230622	12750	100.00	20230103	28900	-11.76	20230622	12750	100.00	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N
159	20231201	110605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	450	2	1.79	3575889550	141347	59.22	25300	25700	24650	32600	17600	25100	25298.68	5.71	0	-29820	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3875	63.24	2.53	12	0.93	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N
160	20231201	100609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	100	2	0.40	1693503100	67520	28.29	25300	25500	24650	32600	17600	25100	25081.50	5.71	0	-6746	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3822	62.38	2.50	12	0.45	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	28900	-12.80	20230622	12750	97.65	20230103	28900	-12.80	20230622	12750	97.65	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N
161	20231201	090602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	200	2	0.80	498672850	19788	8.29	25300	25500	24850	32600	17600	25100	25200.85	5.71	0	-5643	26033	25566	24733	24266	23433	25800	24500	76	7500	500	18570	50	1	15167680	3837	62.62	2.51	12	0.13	404.00	10098.00	28900	20230622	-12.46	12750	20230103	98.43	28900	-12.46	20230622	12750	98.43	20230103	28900	-12.46	20230622	12750	98.43	20230103	5.22	N	089010	500	75 억		865718	N	N	0	N	00	N