KissMeData/252500/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	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
3	20231229	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
4	20231229	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
5	20231229	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
6	20231229	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
7	20231229	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
8	20231229	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
9	20231229	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-1	5	-0.11	77695274	85048	72.31	917	918	910	1192	642	917	913.51	4.78	7542	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.21	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1982625	N	N	0	N	00	N
10	20231228	161034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	916	-1	5	-0.11	76858050	84134	71.53	917	918	910	1192	642	917	913.51	4.76	0	-2458	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.20	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
11	20231228	151042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	916	-1	5	-0.11	57606500	63062	53.61	917	918	910	1192	642	917	913.48	4.76	0	-2488	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.62	1.02	12	0.15	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
12	20231228	141033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	914	-3	5	-0.33	52529762	57500	48.89	917	918	910	1192	642	917	913.55	4.76	0	-2993	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	379	28.56	1.02	12	0.14	32.00	895.00	1500	20230119	-39.07	881	20230726	3.75	1500	-39.07	20230119	881	3.75	20230726	1500	-39.07	20230119	881	3.75	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
13	20231228	131033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	917	0	3	0.00	42534638	46559	39.58	917	918	910	1192	642	917	913.55	4.76	0	-2993	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.66	1.02	12	0.11	32.00	895.00	1500	20230119	-38.87	881	20230726	4.09	1500	-38.87	20230119	881	4.09	20230726	1500	-38.87	20230119	881	4.09	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
14	20231228	121036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	914	-3	5	-0.33	36145585	39574	33.65	917	918	910	1192	642	917	913.35	4.76	0	-2993	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	379	28.56	1.02	12	0.10	32.00	895.00	1500	20230119	-39.07	881	20230726	3.75	1500	-39.07	20230119	881	3.75	20230726	1500	-39.07	20230119	881	3.75	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
15	20231228	111039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	915	-2	5	-0.22	27104471	29668	25.22	917	918	910	1192	642	917	913.57	4.76	0	-2993	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.59	1.02	12	0.07	32.00	895.00	1500	20230119	-39.00	881	20230726	3.86	1500	-39.00	20230119	881	3.86	20230726	1500	-39.00	20230119	881	3.86	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
16	20231228	101035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	917	0	3	0.00	23423318	25643	21.80	917	918	910	1192	642	917	913.41	4.76	0	-2993	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.66	1.02	12	0.06	32.00	895.00	1500	20230119	-38.87	881	20230726	4.09	1500	-38.87	20230119	881	4.09	20230726	1500	-38.87	20230119	881	4.09	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
17	20231228	091039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	917	0	3	0.00	7835585	8565	7.28	917	917	910	1192	642	917	914.78	4.76	0	-3016	927	922	918	913	909	920	911	41	275	100	640	1	1	41486390	380	28.66	1.02	12	0.02	32.00	895.00	1500	20230119	-38.87	881	20230726	4.09	1500	-38.87	20230119	881	4.09	20230726	1500	-38.87	20230119	881	4.09	20230726	3.46	N	252500	100	41 억		1975083	N	N	0	N	00	N
18	20231227	161023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	917	-6	5	-0.65	107894756	117620	37.66	923	923	914	1199	647	923	917.32	4.82	0	-24194	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	380	28.66	1.02	12	0.28	32.00	895.00	1500	20230119	-38.87	881	20230726	4.09	1500	-38.87	20230119	881	4.09	20230726	1500	-38.87	20230119	881	4.09	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
19	20231227	151039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	916	-7	5	-0.76	104203702	113593	36.37	923	923	914	1199	647	923	917.34	4.82	0	-24194	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	380	28.62	1.02	12	0.27	32.00	895.00	1500	20230119	-38.93	881	20230726	3.97	1500	-38.93	20230119	881	3.97	20230726	1500	-38.93	20230119	881	3.97	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
20	20231227	141034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	918	-5	5	-0.54	80428049	87633	28.06	923	923	914	1199	647	923	917.78	4.82	0	-22976	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	381	28.69	1.03	12	0.21	32.00	895.00	1500	20230119	-38.80	881	20230726	4.20	1500	-38.80	20230119	881	4.20	20230726	1500	-38.80	20230119	881	4.20	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
21	20231227	131025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	919	-4	5	-0.43	77809605	84778	27.14	923	923	914	1199	647	923	917.80	4.82	0	-22976	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	381	28.72	1.03	12	0.20	32.00	895.00	1500	20230119	-38.73	881	20230726	4.31	1500	-38.73	20230119	881	4.31	20230726	1500	-38.73	20230119	881	4.31	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
22	20231227	121027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	921	-2	5	-0.22	71743571	78157	25.02	923	923	914	1199	647	923	917.94	4.82	0	-22317	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	382	28.78	1.03	12	0.19	32.00	895.00	1500	20230119	-38.60	881	20230726	4.54	1500	-38.60	20230119	881	4.54	20230726	1500	-38.60	20230119	881	4.54	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
23	20231227	111036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	922	-1	5	-0.11	57706722	62842	20.12	923	923	915	1199	647	923	918.28	4.82	0	-19628	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	383	28.81	1.03	12	0.15	32.00	895.00	1500	20230119	-38.53	881	20230726	4.65	1500	-38.53	20230119	881	4.65	20230726	1500	-38.53	20230119	881	4.65	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
24	20231227	101033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	915	-8	5	-0.87	32045148	34886	11.17	923	923	915	1199	647	923	918.57	4.82	0	-16770	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	380	28.59	1.02	12	0.08	32.00	895.00	1500	20230119	-39.00	881	20230726	3.86	1500	-39.00	20230119	881	3.86	20230726	1500	-39.00	20230119	881	3.86	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
25	20231227	091037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	921	-2	5	-0.22	8447410	9161	2.93	923	923	918	1199	647	923	922.11	4.82	0	-5416	962	942	930	910	898	936	904	41	276	100	640	1	1	41486390	382	28.78	1.03	12	0.02	32.00	895.00	1500	20230119	-38.60	881	20230726	4.54	1500	-38.60	20230119	881	4.54	20230726	1500	-38.60	20230119	881	4.54	20230726	3.47	N	252500	100	41 억		1999286	N	N	0	N	00	N
26	20231226	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-27	5	-2.84	290398173	312316	426.31	950	950	918	1235	665	950	929.82	4.89	0	-27993	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	383	28.84	1.03	12	0.75	32.00	895.00	1500	20230119	-38.47	881	20230726	4.77	1500	-38.47	20230119	881	4.77	20230726	1500	-38.47	20230119	881	4.77	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
27	20231226	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-26	5	-2.74	279721674	300761	410.54	950	950	918	1235	665	950	930.05	4.89	0	-20157	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	383	28.88	1.03	12	0.72	32.00	895.00	1500	20230119	-38.40	881	20230726	4.88	1500	-38.40	20230119	881	4.88	20230726	1500	-38.40	20230119	881	4.88	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
28	20231226	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	-15	5	-1.58	84015680	89640	122.36	950	950	930	1235	665	950	937.26	4.89	0	-19491	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	388	29.22	1.04	12	0.22	32.00	895.00	1500	20230119	-37.67	881	20230726	6.13	1500	-37.67	20230119	881	6.13	20230726	1500	-37.67	20230119	881	6.13	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
29	20231226	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	-15	5	-1.58	75907851	80955	110.50	950	950	930	1235	665	950	937.65	4.89	0	-17944	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	388	29.22	1.04	12	0.20	32.00	895.00	1500	20230119	-37.67	881	20230726	6.13	1500	-37.67	20230119	881	6.13	20230726	1500	-37.67	20230119	881	6.13	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
30	20231226	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	-15	5	-1.58	66568664	70979	96.89	950	950	930	1235	665	950	937.86	4.89	0	-16557	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	388	29.22	1.04	12	0.17	32.00	895.00	1500	20230119	-37.67	881	20230726	6.13	1500	-37.67	20230119	881	6.13	20230726	1500	-37.67	20230119	881	6.13	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
31	20231226	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	-12	5	-1.26	47317671	50335	68.71	950	950	933	1235	665	950	940.06	4.89	0	-13030	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	389	29.31	1.05	12	0.12	32.00	895.00	1500	20230119	-37.47	881	20230726	6.47	1500	-37.47	20230119	881	6.47	20230726	1500	-37.47	20230119	881	6.47	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
32	20231226	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-10	5	-1.05	12069777	12784	17.45	950	950	940	1235	665	950	944.13	4.89	0	-5030	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	390	29.38	1.05	12	0.03	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
33	20231226	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	-8	5	-0.84	4102062	4342	5.93	950	950	942	1235	665	950	944.74	4.89	0	-296	964	957	945	938	926	960	941	41	285	100	660	1	1	41486390	391	29.44	1.05	12	0.01	32.00	895.00	1500	20230119	-37.20	881	20230726	6.92	1500	-37.20	20230119	881	6.92	20230726	1500	-37.20	20230119	881	6.92	20230726	3.43	N	252500	100	41 억		2027279	N	N	0	N	00	N
34	20231222	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	9	2	0.96	67780963	71927	83.03	940	952	933	1223	659	941	942.36	4.92	0	-15769	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	394	29.69	1.06	12	0.17	32.00	895.00	1500	20230119	-36.67	881	20230726	7.83	1500	-36.67	20230119	881	7.83	20230726	1500	-36.67	20230119	881	7.83	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
35	20231222	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	944	3	2	0.32	63623203	67534	77.96	940	952	933	1223	659	941	942.09	4.92	0	-15136	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	392	29.50	1.05	12	0.16	32.00	895.00	1500	20230119	-37.07	881	20230726	7.15	1500	-37.07	20230119	881	7.15	20230726	1500	-37.07	20230119	881	7.15	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
36	20231222	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	6	2	0.64	48868709	51944	59.96	940	951	933	1223	659	941	940.80	4.92	0	-11986	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	393	29.59	1.06	12	0.13	32.00	895.00	1500	20230119	-36.87	881	20230726	7.49	1500	-36.87	20230119	881	7.49	20230726	1500	-36.87	20230119	881	7.49	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
37	20231222	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	6	2	0.64	38868093	41367	47.75	940	951	933	1223	659	941	939.59	4.92	0	-9538	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	393	29.59	1.06	12	0.10	32.00	895.00	1500	20230119	-36.87	881	20230726	7.49	1500	-36.87	20230119	881	7.49	20230726	1500	-36.87	20230119	881	7.49	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
38	20231222	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	4	2	0.43	28376480	30267	34.94	940	946	933	1223	659	941	937.54	4.92	0	-7268	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	392	29.53	1.06	12	0.07	32.00	895.00	1500	20230119	-37.00	881	20230726	7.26	1500	-37.00	20230119	881	7.26	20230726	1500	-37.00	20230119	881	7.26	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
39	20231222	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	-4	5	-0.43	22132836	23633	27.28	940	941	933	1223	659	941	936.52	4.92	0	-5955	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	389	29.28	1.05	12	0.06	32.00	895.00	1500	20230119	-37.53	881	20230726	6.36	1500	-37.53	20230119	881	6.36	20230726	1500	-37.53	20230119	881	6.36	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
40	20231222	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	-5	5	-0.53	10311279	11014	12.71	940	941	933	1223	659	941	936.20	4.92	0	-2235	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	388	29.25	1.05	12	0.03	32.00	895.00	1500	20230119	-37.60	881	20230726	6.24	1500	-37.60	20230119	881	6.24	20230726	1500	-37.60	20230119	881	6.24	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
41	20231222	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-2	5	-0.21	3022014	3214	3.71	940	941	936	1223	659	941	940.27	4.92	0	-560	956	948	942	934	928	952	938	41	282	100	650	1	1	41486390	390	29.34	1.05	12	0.01	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.43	N	252500	100	41 억		2041722	N	N	0	N	00	N
42	20231221	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-5	5	-0.53	80434810	85625	148.92	940	950	936	1229	663	946	939.37	4.99	0	-27045	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	390	29.41	1.05	12	0.21	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
43	20231221	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-5	5	-0.53	77618147	82630	143.71	940	950	936	1229	663	946	939.33	4.99	0	-24876	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	390	29.41	1.05	12	0.20	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
44	20231221	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-5	5	-0.53	58810539	62591	108.86	940	950	936	1229	663	946	939.58	4.99	0	-17808	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	390	29.41	1.05	12	0.15	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
45	20231221	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	-9	5	-0.95	54958056	58487	101.72	940	950	936	1229	663	946	939.64	4.99	0	-15866	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	389	29.28	1.05	12	0.14	32.00	895.00	1500	20230119	-37.53	881	20230726	6.36	1500	-37.53	20230119	881	6.36	20230726	1500	-37.53	20230119	881	6.36	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
46	20231221	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-6	5	-0.63	24145387	25668	44.64	940	950	936	1229	663	946	940.64	4.99	0	-9385	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	390	29.38	1.05	12	0.06	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
47	20231221	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-7	5	-0.74	21161465	22493	39.12	940	950	936	1229	663	946	940.75	4.99	0	-8694	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	390	29.34	1.05	12	0.05	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
48	20231221	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-6	5	-0.63	12329700	13086	22.76	940	950	936	1229	663	946	942.14	4.99	0	-4633	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	390	29.38	1.05	12	0.03	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
49	20231221	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-3	5	-0.32	2700020	2871	4.99	940	945	936	1229	663	946	940.01	4.99	0	-1739	954	949	941	936	928	952	939	41	283	100	660	1	1	41486390	391	29.47	1.05	12	0.01	32.00	895.00	1500	20230119	-37.13	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1500	-37.13	20230119	881	7.04	20230726	3.41	N	252500	100	41 억		2068449	N	N	0	N	00	N
50	20231220	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	3	2	0.32	53273480	56712	104.49	943	946	933	1225	661	943	939.37	4.99	0	-1269	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	392	29.56	1.06	12	0.14	32.00	895.00	1500	20230119	-36.93	881	20230726	7.38	1500	-36.93	20230119	881	7.38	20230726	1500	-36.93	20230119	881	7.38	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
51	20231220	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-2	5	-0.21	46897985	49954	92.04	943	946	933	1225	661	943	938.82	4.99	0	-1268	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	390	29.41	1.05	12	0.12	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
52	20231220	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	0	3	0.00	42100273	44854	82.64	943	946	933	1225	661	943	938.61	4.99	0	-1226	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	391	29.47	1.05	12	0.11	32.00	895.00	1500	20230119	-37.13	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1500	-37.13	20230119	881	7.04	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
53	20231220	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-2	5	-0.21	37148182	39600	72.96	943	943	933	1225	661	943	938.09	4.99	0	-1091	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	390	29.41	1.05	12	0.10	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
54	20231220	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	0	3	0.00	29192423	31136	57.37	943	943	933	1225	661	943	937.58	4.99	0	-718	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	391	29.47	1.05	12	0.08	32.00	895.00	1500	20230119	-37.13	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1500	-37.13	20230119	881	7.04	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
55	20231220	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-4	5	-0.42	24862805	26528	48.88	943	943	933	1225	661	943	937.23	4.99	0	-718	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	390	29.34	1.05	12	0.06	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
56	20231220	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	-7	5	-0.74	16822148	17954	33.08	943	943	933	1225	661	943	936.96	4.99	0	-204	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	388	29.25	1.05	12	0.04	32.00	895.00	1500	20230119	-37.60	881	20230726	6.24	1500	-37.60	20230119	881	6.24	20230726	1500	-37.60	20230119	881	6.24	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
57	20231220	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	-7	5	-0.74	736996	784	1.44	943	943	933	1225	661	943	940.05	4.99	0	-188	954	948	941	935	928	945	932	41	282	100	660	1	1	41486390	388	29.25	1.05	12	0.00	32.00	895.00	1500	20230119	-37.60	881	20230726	6.24	1500	-37.60	20230119	881	6.24	20230726	1500	-37.60	20230119	881	6.24	20230726	3.40	N	252500	100	41 억		2069187	N	N	0	N	00	N
58	20231219	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-1	5	-0.11	50824531	54175	88.09	947	947	934	1227	661	944	938.15	5.00	0	-6466	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	391	29.47	1.05	12	0.13	32.00	895.00	1500	20230119	-37.13	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1500	-37.13	20230119	881	7.04	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
59	20231219	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-4	5	-0.42	45067121	48062	78.15	947	947	934	1227	661	944	937.69	5.00	0	-5911	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	390	29.38	1.05	12	0.12	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
60	20231219	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	-6	5	-0.64	40869631	43590	70.88	947	947	934	1227	661	944	937.59	5.00	0	-5583	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	389	29.31	1.05	12	0.11	32.00	895.00	1500	20230119	-37.47	881	20230726	6.47	1500	-37.47	20230119	881	6.47	20230726	1500	-37.47	20230119	881	6.47	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
61	20231219	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	-7	5	-0.74	37345706	39829	64.76	947	947	934	1227	661	944	937.65	5.00	0	-4787	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	389	29.28	1.05	12	0.10	32.00	895.00	1500	20230119	-37.53	881	20230726	6.36	1500	-37.53	20230119	881	6.36	20230726	1500	-37.53	20230119	881	6.36	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
62	20231219	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	-6	5	-0.64	36122954	38524	62.64	947	947	934	1227	661	944	937.67	5.00	0	-4447	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	389	29.31	1.05	12	0.09	32.00	895.00	1500	20230119	-37.47	881	20230726	6.47	1500	-37.47	20230119	881	6.47	20230726	1500	-37.47	20230119	881	6.47	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
63	20231219	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	-9	5	-0.95	33592619	35823	58.25	947	947	934	1227	661	944	937.74	5.00	0	-4337	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	388	29.22	1.04	12	0.09	32.00	895.00	1500	20230119	-37.67	881	20230726	6.13	1500	-37.67	20230119	881	6.13	20230726	1500	-37.67	20230119	881	6.13	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
64	20231219	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	-7	5	-0.74	12873244	13698	22.27	947	947	937	1227	661	944	939.79	5.00	0	-3976	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	389	29.28	1.05	12	0.03	32.00	895.00	1500	20230119	-37.53	881	20230726	6.36	1500	-37.53	20230119	881	6.36	20230726	1500	-37.53	20230119	881	6.36	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
65	20231219	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-5	5	-0.53	5567775	5911	9.61	947	947	939	1227	661	944	941.93	5.00	0	-2848	956	950	943	937	930	953	940	41	283	100	660	1	1	41486390	390	29.34	1.05	12	0.01	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.38	N	252500	100	41 억		2074276	N	N	0	N	00	N
66	20231218	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	944	5	2	0.53	57813833	61499	92.64	939	949	936	1220	658	939	940.08	5.00	0	-1280	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	392	29.50	1.05	12	0.15	32.00	895.00	1500	20230119	-37.07	881	20230726	7.15	1500	-37.07	20230119	881	7.15	20230726	1500	-37.07	20230119	881	7.15	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
67	20231218	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	1	2	0.11	53433649	56847	85.63	939	949	936	1220	658	939	939.96	5.00	0	-1269	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	390	29.38	1.05	12	0.14	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
68	20231218	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	0	3	0.00	48075169	51141	77.04	939	949	936	1220	658	939	940.05	5.00	0	-1269	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	390	29.34	1.05	12	0.12	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
69	20231218	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	0	3	0.00	38784457	41229	62.10	939	949	937	1220	658	939	940.71	5.00	0	-1269	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	390	29.34	1.05	12	0.10	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
70	20231218	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	1	2	0.11	34496400	36662	55.23	939	949	937	1220	658	939	940.93	5.00	0	-1214	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	390	29.38	1.05	12	0.09	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
71	20231218	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	0	3	0.00	31141767	33091	49.85	939	949	937	1220	658	939	941.10	5.00	0	-1214	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	390	29.34	1.05	12	0.08	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
72	20231218	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	6	2	0.64	23377705	24822	37.39	939	949	939	1220	658	939	941.82	5.00	0	-1199	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	392	29.53	1.06	12	0.06	32.00	895.00	1500	20230119	-37.00	881	20230726	7.26	1500	-37.00	20230119	881	7.26	20230726	1500	-37.00	20230119	881	7.26	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
73	20231218	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	0	3	0.00	7393487	7868	11.85	939	944	939	1220	658	939	939.70	5.00	0	-510	953	945	940	932	927	943	930	41	281	100	650	1	1	41486390	390	29.34	1.05	12	0.02	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.35	N	252500	100	41 억		2075556	N	N	0	N	00	N
74	20231215	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-4	5	-0.42	62367605	66385	56.72	942	948	935	1225	661	943	939.48	5.02	0	-8926	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	390	29.34	1.05	12	0.16	32.00	895.00	1500	20230119	-37.40	881	20230726	6.58	1500	-37.40	20230119	881	6.58	20230726	1500	-37.40	20230119	881	6.58	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
75	20231215	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-2	5	-0.21	57138988	60818	51.97	942	948	935	1225	661	943	939.50	5.02	0	-8926	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	390	29.41	1.05	12	0.15	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
76	20231215	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-2	5	-0.21	52796151	56198	48.02	942	948	935	1225	661	943	939.46	5.02	0	-8345	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	390	29.41	1.05	12	0.14	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
77	20231215	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-3	5	-0.32	41803995	44493	38.02	942	948	935	1225	661	943	939.56	5.02	0	-6873	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	390	29.38	1.05	12	0.11	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
78	20231215	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-3	5	-0.32	34446855	36679	31.34	942	942	935	1225	661	943	939.14	5.02	0	-4725	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	390	29.38	1.05	12	0.09	32.00	895.00	1500	20230119	-37.33	881	20230726	6.70	1500	-37.33	20230119	881	6.70	20230726	1500	-37.33	20230119	881	6.70	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
79	20231215	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-2	5	-0.21	27828584	29640	25.33	942	942	935	1225	661	943	938.88	5.02	0	-3854	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	390	29.41	1.05	12	0.07	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
80	20231215	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	-5	5	-0.53	21890342	23323	19.93	942	942	935	1225	661	943	938.56	5.02	0	-3376	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	389	29.31	1.05	12	0.06	32.00	895.00	1500	20230119	-37.47	881	20230726	6.47	1500	-37.47	20230119	881	6.47	20230726	1500	-37.47	20230119	881	6.47	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
81	20231215	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-2	5	-0.21	3421761	3633	3.10	942	942	941	1225	661	943	941.84	5.02	0	-106	967	954	947	934	927	951	931	41	282	100	660	1	1	41486390	390	29.41	1.05	12	0.01	32.00	895.00	1500	20230119	-37.27	881	20230726	6.81	1500	-37.27	20230119	881	6.81	20230726	1500	-37.27	20230119	881	6.81	20230726	3.40	N	252500	100	41 억		2084572	N	N	0	N	00	N
82	20231214	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-7	5	-0.74	110333263	116733	160.92	950	960	940	1235	665	950	945.10	5.03	0	-2070	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	391	29.47	1.05	12	0.28	32.00	895.00	1500	20230119	-37.13	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1500	-37.13	20230119	881	7.04	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
83	20231214	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-7	5	-0.74	108326772	114605	157.99	950	960	940	1235	665	950	945.14	5.03	0	-1807	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	391	29.47	1.05	12	0.28	32.00	895.00	1500	20230119	-37.13	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1500	-37.13	20230119	881	7.04	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
84	20231214	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	-5	5	-0.53	92494153	97795	134.82	950	960	940	1235	665	950	945.72	5.03	0	183	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	392	29.53	1.06	12	0.24	32.00	895.00	1500	20230119	-37.00	881	20230726	7.26	1500	-37.00	20230119	881	7.26	20230726	1500	-37.00	20230119	881	7.26	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
85	20231214	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	-3	5	-0.32	88226540	93275	128.58	950	960	940	1235	665	950	945.79	5.03	0	375	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	393	29.59	1.06	12	0.22	32.00	895.00	1500	20230119	-36.87	881	20230726	7.49	1500	-36.87	20230119	881	7.49	20230726	1500	-36.87	20230119	881	7.49	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
86	20231214	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	-5	5	-0.53	70460445	74405	102.57	950	960	940	1235	665	950	946.91	5.03	0	692	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	392	29.53	1.06	12	0.18	32.00	895.00	1500	20230119	-37.00	881	20230726	7.26	1500	-37.00	20230119	881	7.26	20230726	1500	-37.00	20230119	881	7.26	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
87	20231214	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	1	2	0.11	28916422	30366	41.86	950	960	947	1235	665	950	952.41	5.03	0	-1271	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	395	29.72	1.06	12	0.07	32.00	895.00	1500	20230119	-36.60	881	20230726	7.95	1500	-36.60	20230119	881	7.95	20230726	1500	-36.60	20230119	881	7.95	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
88	20231214	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	4	2	0.42	19442724	20392	28.11	950	960	947	1235	665	950	953.79	5.03	0	-1132	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	396	29.81	1.07	12	0.05	32.00	895.00	1500	20230119	-36.40	881	20230726	8.29	1500	-36.40	20230119	881	8.29	20230726	1500	-36.40	20230119	881	8.29	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
89	20231214	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	1	2	0.11	9166379	9647	13.30	950	952	947	1235	665	950	950.22	5.03	0	0	968	959	952	943	936	955	939	41	285	100	660	1	1	41486390	395	29.72	1.06	12	0.02	32.00	895.00	1500	20230119	-36.60	881	20230726	7.95	1500	-36.60	20230119	881	7.95	20230726	1500	-36.60	20230119	881	7.95	20230726	3.40	N	252500	100	41 억		2086642	N	N	0	N	00	N
90	20231213	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-11	5	-1.14	68952114	72537	72.28	961	961	945	1249	673	961	950.59	5.05	0	-9916	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	394	29.69	1.06	12	0.17	32.00	895.00	1500	20230119	-36.67	881	20230726	7.83	1500	-36.67	20230119	881	7.83	20230726	1500	-36.67	20230119	881	7.83	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
91	20231213	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-10	5	-1.04	65594277	68999	68.75	961	961	945	1249	673	961	950.66	5.05	0	-8304	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	395	29.72	1.06	12	0.17	32.00	895.00	1500	20230119	-36.60	881	20230726	7.95	1500	-36.60	20230119	881	7.95	20230726	1500	-36.60	20230119	881	7.95	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
92	20231213	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-9	5	-0.94	51881675	54545	54.35	961	961	946	1249	673	961	951.17	5.05	0	-8205	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	395	29.75	1.06	12	0.13	32.00	895.00	1500	20230119	-36.53	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1500	-36.53	20230119	881	8.06	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
93	20231213	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-9	5	-0.94	50430172	53020	52.83	961	961	946	1249	673	961	951.15	5.05	0	-8205	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	395	29.75	1.06	12	0.13	32.00	895.00	1500	20230119	-36.53	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1500	-36.53	20230119	881	8.06	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
94	20231213	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-9	5	-0.94	44098226	46365	46.20	961	961	946	1249	673	961	951.11	5.05	0	-5784	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	395	29.75	1.06	12	0.11	32.00	895.00	1500	20230119	-36.53	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1500	-36.53	20230119	881	8.06	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
95	20231213	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-7	5	-0.73	41865969	44019	43.86	961	961	946	1249	673	961	951.09	5.05	0	-5627	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	396	29.81	1.07	12	0.11	32.00	895.00	1500	20230119	-36.40	881	20230726	8.29	1500	-36.40	20230119	881	8.29	20230726	1500	-36.40	20230119	881	8.29	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
96	20231213	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-9	5	-0.94	13726089	14374	14.32	961	961	951	1249	673	961	954.92	5.05	0	-4892	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	395	29.75	1.06	12	0.03	32.00	895.00	1500	20230119	-36.53	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1500	-36.53	20230119	881	8.06	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
97	20231213	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-6	5	-0.62	3315703	3458	3.45	961	961	955	1249	673	961	958.85	5.05	0	-839	967	963	957	953	947	966	956	41	288	100	670	1	1	41486390	396	29.84	1.07	12	0.01	32.00	895.00	1500	20230119	-36.33	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1500	-36.33	20230119	881	8.40	20230726	3.40	N	252500	100	41 억		2096558	N	N	0	N	00	N
98	20231212	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	6	2	0.63	95839330	100282	97.12	954	961	951	1241	669	955	955.66	5.08	0	-9845	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	399	30.03	1.07	12	0.24	32.00	895.00	1585	20221208	-39.37	881	20230726	9.08	1500	-35.93	20230119	881	9.08	20230726	1500	-35.93	20230119	881	9.08	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
99	20231212	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	5	2	0.52	92246344	96540	93.49	954	961	951	1241	669	955	955.53	5.08	0	-9353	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	398	30.00	1.07	12	0.23	32.00	895.00	1585	20221208	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1500	-36.00	20230119	881	8.97	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
100	20231212	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	2	2	0.21	76666638	80285	77.75	954	959	951	1241	669	955	954.93	5.08	0	-8420	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	397	29.91	1.07	12	0.19	32.00	895.00	1585	20221208	-39.62	881	20230726	8.63	1500	-36.20	20230119	881	8.63	20230726	1500	-36.20	20230119	881	8.63	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
101	20231212	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	2	2	0.21	71468524	74852	72.49	954	959	951	1241	669	955	954.80	5.08	0	-7568	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	397	29.91	1.07	12	0.18	32.00	895.00	1585	20221208	-39.62	881	20230726	8.63	1500	-36.20	20230119	881	8.63	20230726	1500	-36.20	20230119	881	8.63	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
102	20231212	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-1	5	-0.10	67143765	70327	68.11	954	959	951	1241	669	955	954.74	5.08	0	-6991	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	396	29.81	1.07	12	0.17	32.00	895.00	1585	20221208	-39.81	881	20230726	8.29	1500	-36.40	20230119	881	8.29	20230726	1500	-36.40	20230119	881	8.29	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
103	20231212	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	0	3	0.00	62444756	65398	63.33	954	959	954	1241	669	955	954.84	5.08	0	-6747	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	396	29.84	1.07	12	0.16	32.00	895.00	1585	20221208	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1500	-36.33	20230119	881	8.40	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
104	20231212	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	0	3	0.00	57491191	60214	58.31	954	959	954	1241	669	955	954.78	5.08	0	-5811	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	396	29.84	1.07	12	0.15	32.00	895.00	1585	20221208	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1500	-36.33	20230119	881	8.40	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
105	20231212	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-1	5	-0.10	48182066	50487	48.89	954	959	954	1241	669	955	954.34	5.08	0	-4989	973	964	959	950	945	961	947	41	286	100	660	1	1	41486390	396	29.81	1.07	12	0.12	32.00	895.00	1585	20221208	-39.81	881	20230726	8.29	1500	-36.40	20230119	881	8.29	20230726	1500	-36.40	20230119	881	8.29	20230726	3.46	N	252500	100	41 억		2106403	N	N	0	N	00	N
106	20231211	160931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	955	-13	5	-1.34	99096522	103239	73.78	967	968	954	1258	678	968	959.87	5.17	6211	-33020	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	396	29.84	1.07	12	0.25	32.00	895.00	1585	20221207	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1500	-36.33	20230119	881	8.40	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
107	20231211	150928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	956	-12	5	-1.24	86469053	90014	64.33	967	968	954	1258	678	968	960.62	5.17	6211	-28270	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	397	29.88	1.07	12	0.22	32.00	895.00	1585	20221207	-39.68	881	20230726	8.51	1500	-36.27	20230119	881	8.51	20230726	1500	-36.27	20230119	881	8.51	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
108	20231211	140927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	958	-10	5	-1.03	78493207	81709	58.39	967	968	954	1258	678	968	960.64	5.17	6211	-26430	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	397	29.94	1.07	12	0.20	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1500	-36.13	20230119	881	8.74	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
109	20231211	130927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	960	-8	5	-0.83	70145859	72977	52.15	967	968	956	1258	678	968	961.21	5.17	6211	-25336	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	398	30.00	1.07	12	0.18	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1500	-36.00	20230119	881	8.97	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
110	20231211	120928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	961	-7	5	-0.72	66633214	69313	49.53	967	968	956	1258	678	968	961.34	5.17	6211	-24238	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	399	30.03	1.07	12	0.17	32.00	895.00	1585	20221207	-39.37	881	20230726	9.08	1500	-35.93	20230119	881	9.08	20230726	1500	-35.93	20230119	881	9.08	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
111	20231211	110923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	959	-9	5	-0.93	41233616	42814	30.60	967	968	959	1258	678	968	963.09	5.17	6211	-13052	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	398	29.97	1.07	12	0.10	32.00	895.00	1585	20221207	-39.50	881	20230726	8.85	1500	-36.07	20230119	881	8.85	20230726	1500	-36.07	20230119	881	8.85	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
112	20231211	100922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	962	-6	5	-0.62	31261379	32440	23.18	967	968	959	1258	678	968	963.67	5.17	6211	-8475	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	399	30.06	1.07	12	0.08	32.00	895.00	1585	20221207	-39.31	881	20230726	9.19	1500	-35.87	20230119	881	9.19	20230726	1500	-35.87	20230119	881	9.19	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
113	20231211	090922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	961	-7	5	-0.72	15074101	15594	11.14	967	968	959	1258	678	968	966.66	5.17	6211	-274	1006	986	963	943	920	997	954	41	290	100	670	1	1	41486390	399	30.03	1.07	12	0.04	32.00	895.00	1585	20221207	-39.37	881	20230726	9.08	1500	-35.93	20230119	881	9.08	20230726	1500	-35.93	20230119	881	9.08	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
114	20231208	160913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	968	23	2	2.43	133104397	139927	122.20	945	983	940	1228	662	945	951.26	5.17	0	-6211	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	402	30.25	1.08	12	0.34	32.00	895.00	1585	20221207	-38.93	881	20230726	9.88	1500	-35.47	20230119	881	9.88	20230726	1585	-38.93	20221208	881	9.88	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
115	20231208	150917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	970	25	2	2.65	127725704	134351	117.33	945	983	940	1228	662	945	950.70	5.17	0	-5848	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	402	30.31	1.08	12	0.32	32.00	895.00	1585	20221207	-38.80	881	20230726	10.10	1500	-35.33	20230119	881	10.10	20230726	1585	-38.80	20221208	881	10.10	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
116	20231208	140915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	943	-2	5	-0.21	82883590	87677	76.57	945	952	940	1228	662	945	945.33	5.17	0	-5220	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	391	29.47	1.05	12	0.21	32.00	895.00	1585	20221207	-40.50	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1585	-40.50	20221208	881	7.04	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
117	20231208	130914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	944	-1	5	-0.11	75488916	79837	69.72	945	952	940	1228	662	945	945.54	5.17	0	-5813	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	392	29.50	1.05	12	0.19	32.00	895.00	1585	20221207	-40.44	881	20230726	7.15	1500	-37.07	20230119	881	7.15	20230726	1585	-40.44	20221208	881	7.15	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
118	20231208	120911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	948	3	2	0.32	72294188	76459	66.77	945	952	940	1228	662	945	945.53	5.17	0	-5385	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	393	29.62	1.06	12	0.18	32.00	895.00	1585	20221207	-40.19	881	20230726	7.60	1500	-36.80	20230119	881	7.60	20230726	1585	-40.19	20221208	881	7.60	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
119	20231208	110908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	945	0	3	0.00	66299524	70121	61.24	945	952	940	1228	662	945	945.50	5.17	0	-4661	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	392	29.53	1.06	12	0.17	32.00	895.00	1585	20221207	-40.38	881	20230726	7.26	1500	-37.00	20230119	881	7.26	20230726	1585	-40.38	20221208	881	7.26	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
120	20231208	100916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	952	7	2	0.74	46692313	49379	43.12	945	952	940	1228	662	945	945.59	5.17	0	-255	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	395	29.75	1.06	12	0.12	32.00	895.00	1585	20221207	-39.94	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1585	-39.94	20221208	881	8.06	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
121	20231208	090906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	945	0	3	0.00	18333885	19419	16.96	945	950	940	1228	662	945	944.10	5.17	0	931	965	954	947	936	929	951	933	41	283	100	660	1	1	41486390	392	29.53	1.06	12	0.05	32.00	895.00	1585	20221207	-40.38	881	20230726	7.26	1500	-37.00	20230119	881	7.26	20230726	1585	-40.38	20221208	881	7.26	20230726	3.43	N	252500	100	41 억		2145627	N	N	0	N	00	N
122	20231207	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	-13	5	-1.36	108295409	114508	144.13	958	958	940	1245	671	958	945.75	5.23	0	-26349	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	392	29.53	1.06	12	0.28	32.00	895.00	1585	20221207	-40.38	881	20230726	7.26	1500	-37.00	20230119	881	7.26	20230726	1585	-40.38	20221207	881	7.26	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
123	20231207	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	-12	5	-1.25	104200438	110166	138.66	958	958	940	1245	671	958	945.85	5.23	0	-25872	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	392	29.56	1.06	12	0.27	32.00	895.00	1585	20221207	-40.32	881	20230726	7.38	1500	-36.93	20230119	881	7.38	20230726	1585	-40.32	20221207	881	7.38	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
124	20231207	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	-16	5	-1.67	94676307	100076	125.96	958	958	940	1245	671	958	946.04	5.23	0	-21837	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	391	29.44	1.05	12	0.24	32.00	895.00	1585	20221207	-40.57	881	20230726	6.92	1500	-37.20	20230119	881	6.92	20230726	1585	-40.57	20221207	881	6.92	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
125	20231207	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	-11	5	-1.15	46392338	48851	61.49	958	958	945	1245	671	958	949.67	5.23	0	-17516	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	393	29.59	1.06	12	0.12	32.00	895.00	1585	20221207	-40.25	881	20230726	7.49	1500	-36.87	20230119	881	7.49	20230726	1585	-40.25	20221207	881	7.49	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
126	20231207	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	-10	5	-1.04	31399940	32998	41.53	958	958	946	1245	671	958	951.57	5.23	0	-14590	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	393	29.62	1.06	12	0.08	32.00	895.00	1585	20221207	-40.19	881	20230726	7.60	1500	-36.80	20230119	881	7.60	20230726	1585	-40.19	20221207	881	7.60	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
127	20231207	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-8	5	-0.84	28641183	30085	37.87	958	958	947	1245	671	958	952.01	5.23	0	-13822	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	394	29.69	1.06	12	0.07	32.00	895.00	1585	20221207	-40.06	881	20230726	7.83	1500	-36.67	20230119	881	7.83	20230726	1585	-40.06	20221207	881	7.83	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
128	20231207	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-9	5	-0.94	15000755	15695	19.75	958	958	947	1245	671	958	955.77	5.23	0	-5328	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	394	29.66	1.06	12	0.04	32.00	895.00	1585	20221207	-40.13	881	20230726	7.72	1500	-36.73	20230119	881	7.72	20230726	1585	-40.13	20221207	881	7.72	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
129	20231207	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-4	5	-0.42	7205068	7525	9.47	958	958	953	1245	671	958	957.48	5.23	0	-378	968	962	952	946	936	966	950	41	287	100	670	1	1	41486390	396	29.81	1.07	12	0.02	32.00	895.00	1585	20221207	-39.81	881	20230726	8.29	1500	-36.40	20230119	881	8.29	20230726	1585	-39.81	20221207	881	8.29	20230726	3.41	N	252500	100	41 억		2171774	N	N	0	N	00	N
130	20231206	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	0	3	0.00	75434704	79426	88.68	954	958	942	1245	671	958	949.70	5.24	0	-1653	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	397	29.94	1.07	12	0.19	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
131	20231206	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-4	5	-0.42	70380836	74143	82.78	954	954	942	1245	671	958	949.26	5.24	0	-1372	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	396	29.81	1.07	12	0.18	32.00	895.00	1585	20221207	-39.81	881	20230726	8.29	1500	-36.40	20230119	881	8.29	20230726	1585	-39.81	20221207	881	8.29	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
132	20231206	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-6	5	-0.63	62131630	65481	73.11	954	954	942	1245	671	958	948.85	5.24	0	-1818	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	395	29.75	1.06	12	0.16	32.00	895.00	1585	20221207	-39.94	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1585	-39.94	20221207	881	8.06	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
133	20231206	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-8	5	-0.84	57768724	60890	67.98	954	954	942	1245	671	958	948.74	5.24	0	-1451	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	394	29.69	1.06	12	0.15	32.00	895.00	1585	20221207	-40.06	881	20230726	7.83	1500	-36.67	20230119	881	7.83	20230726	1585	-40.06	20221207	881	7.83	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
134	20231206	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-6	5	-0.63	45908587	48401	54.04	954	954	942	1245	671	958	948.50	5.24	0	-1196	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	395	29.75	1.06	12	0.12	32.00	895.00	1585	20221207	-39.94	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1585	-39.94	20221207	881	8.06	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
135	20231206	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-6	5	-0.63	37031566	39058	43.61	954	954	942	1245	671	958	948.12	5.24	0	-950	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	395	29.75	1.06	12	0.09	32.00	895.00	1585	20221207	-39.94	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1585	-39.94	20221207	881	8.06	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
136	20231206	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	-11	5	-1.15	23277703	24524	27.38	954	954	942	1245	671	958	949.18	5.24	0	-950	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	393	29.59	1.06	12	0.06	32.00	895.00	1585	20221207	-40.25	881	20230726	7.49	1500	-36.87	20230119	881	7.49	20230726	1585	-40.25	20221207	881	7.49	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
137	20231206	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-4	5	-0.42	7382623	7756	8.66	954	954	945	1245	671	958	951.86	5.24	0	-38	967	962	954	949	941	958	945	41	287	100	670	1	1	41486390	396	29.81	1.07	12	0.02	32.00	895.00	1585	20221207	-39.81	881	20230726	8.29	1500	-36.40	20230119	881	8.29	20230726	1585	-39.81	20221207	881	8.29	20230726	3.41	N	252500	100	41 억		2173426	N	N	0	N	00	N
138	20231205	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-1	5	-0.10	85227528	89564	91.51	959	959	946	1246	672	959	951.58	5.27	0	-11482	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	397	29.94	1.07	12	0.22	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
139	20231205	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	-3	5	-0.31	82281982	86480	88.36	959	959	946	1246	672	959	951.46	5.27	0	-11223	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	397	29.88	1.07	12	0.21	32.00	895.00	1585	20221207	-39.68	881	20230726	8.51	1500	-36.27	20230119	881	8.51	20230726	1585	-39.68	20221207	881	8.51	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
140	20231205	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-1	5	-0.10	70417987	74040	75.65	959	959	946	1246	672	959	951.08	5.27	0	-9069	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	397	29.94	1.07	12	0.18	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
141	20231205	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	-3	5	-0.31	63573515	66893	68.35	959	959	946	1246	672	959	950.38	5.27	0	-6460	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	397	29.88	1.07	12	0.16	32.00	895.00	1585	20221207	-39.68	881	20230726	8.51	1500	-36.27	20230119	881	8.51	20230726	1585	-39.68	20221207	881	8.51	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
142	20231205	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	-3	5	-0.31	56811959	59823	61.12	959	959	946	1246	672	959	949.67	5.27	0	-5814	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	397	29.88	1.07	12	0.14	32.00	895.00	1585	20221207	-39.68	881	20230726	8.51	1500	-36.27	20230119	881	8.51	20230726	1585	-39.68	20221207	881	8.51	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
143	20231205	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	-11	5	-1.15	48337768	50909	52.02	959	959	946	1246	672	959	949.49	5.27	0	-4954	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	393	29.62	1.06	12	0.12	32.00	895.00	1585	20221207	-40.19	881	20230726	7.60	1500	-36.80	20230119	881	7.60	20230726	1585	-40.19	20221207	881	7.60	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
144	20231205	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-6	5	-0.63	11392717	11957	12.22	959	959	949	1246	672	959	952.81	5.27	0	-1451	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	395	29.78	1.06	12	0.03	32.00	895.00	1585	20221207	-39.87	881	20230726	8.17	1500	-36.47	20230119	881	8.17	20230726	1585	-39.87	20221207	881	8.17	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
145	20231205	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-6	5	-0.63	1528885	1598	1.63	959	959	953	1246	672	959	956.75	5.27	0	-737	975	967	957	949	939	962	944	41	287	100	670	1	1	41486390	395	29.78	1.06	12	0.00	32.00	895.00	1585	20221207	-39.87	881	20230726	8.17	1500	-36.47	20230119	881	8.17	20230726	1585	-39.87	20221207	881	8.17	20230726	3.38	N	252500	100	41 억		2185960	N	N	0	N	00	N
146	20231204	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-7	5	-0.72	93177663	97688	69.59	965	965	947	1255	677	966	953.82	5.28	0	-5169	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	398	29.97	1.07	12	0.24	32.00	895.00	1585	20221207	-39.50	881	20230726	8.85	1500	-36.07	20230119	881	8.85	20230726	1585	-39.50	20221207	881	8.85	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
147	20231204	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-7	5	-0.72	92009410	96470	68.72	965	965	947	1255	677	966	953.76	5.28	0	-4345	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	398	29.97	1.07	12	0.23	32.00	895.00	1585	20221207	-39.50	881	20230726	8.85	1500	-36.07	20230119	881	8.85	20230726	1585	-39.50	20221207	881	8.85	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
148	20231204	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	-9	5	-0.93	83514831	87604	62.40	965	965	947	1255	677	966	953.32	5.28	0	-1883	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	397	29.91	1.07	12	0.21	32.00	895.00	1585	20221207	-39.62	881	20230726	8.63	1500	-36.20	20230119	881	8.63	20230726	1585	-39.62	20221207	881	8.63	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
149	20231204	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-15	5	-1.55	71139643	74617	53.15	965	965	947	1255	677	966	953.40	5.28	0	-1773	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	395	29.72	1.06	12	0.18	32.00	895.00	1585	20221207	-40.00	881	20230726	7.95	1500	-36.60	20230119	881	7.95	20230726	1585	-40.00	20221207	881	7.95	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
150	20231204	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-14	5	-1.45	59252500	62124	44.25	965	965	947	1255	677	966	953.78	5.28	0	-2670	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	395	29.75	1.06	12	0.15	32.00	895.00	1585	20221207	-39.94	881	20230726	8.06	1500	-36.53	20230119	881	8.06	20230726	1585	-39.94	20221207	881	8.06	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
151	20231204	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-8	5	-0.83	48274579	50614	36.05	965	965	947	1255	677	966	953.78	5.28	0	-2718	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	397	29.94	1.07	12	0.12	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
152	20231204	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-13	5	-1.35	38622679	40516	28.86	965	965	947	1255	677	966	953.27	5.28	0	632	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	395	29.78	1.06	12	0.10	32.00	895.00	1585	20221207	-39.87	881	20230726	8.17	1500	-36.47	20230119	881	8.17	20230726	1585	-39.87	20221207	881	8.17	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
153	20231204	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-16	5	-1.66	11401949	11945	8.51	965	965	947	1255	677	966	954.54	5.28	0	-5338	991	978	969	956	947	974	952	41	289	100	670	1	1	41486390	394	29.69	1.06	12	0.03	32.00	895.00	1585	20221207	-40.06	881	20230726	7.83	1500	-36.67	20230119	881	7.83	20230726	1585	-40.06	20221207	881	7.83	20230726	3.40	N	252500	100	41 억		2190201	N	N	0	N	00	N
154	20231201	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	-14	5	-1.43	135883866	140385	87.04	982	982	960	1274	686	980	967.94	5.30	0	-13193	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	401	30.19	1.08	12	0.34	32.00	895.00	1585	20221207	-39.05	881	20230726	9.65	1500	-35.60	20230119	881	9.65	20230726	1585	-39.05	20221207	881	9.65	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N
155	20231201	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-17	5	-1.73	130493158	134789	83.57	982	982	960	1274	686	980	968.13	5.30	0	-12486	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	400	30.09	1.08	12	0.32	32.00	895.00	1585	20221207	-39.24	881	20230726	9.31	1500	-35.80	20230119	881	9.31	20230726	1585	-39.24	20221207	881	9.31	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N
156	20231201	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	-14	5	-1.43	107855527	111263	68.98	982	982	960	1274	686	980	969.37	5.30	0	-8045	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	401	30.19	1.08	12	0.27	32.00	895.00	1585	20221207	-39.05	881	20230726	9.65	1500	-35.60	20230119	881	9.65	20230726	1585	-39.05	20221207	881	9.65	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N
157	20231201	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	-13	5	-1.33	100622264	103743	64.32	982	982	960	1274	686	980	969.92	5.30	0	-5850	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	401	30.22	1.08	12	0.25	32.00	895.00	1585	20221207	-38.99	881	20230726	9.76	1500	-35.53	20230119	881	9.76	20230726	1585	-38.99	20221207	881	9.76	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N
158	20231201	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	-8	5	-0.82	78491843	80829	50.11	982	982	960	1274	686	980	971.09	5.30	0	-3691	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	403	30.38	1.09	12	0.19	32.00	895.00	1585	20221207	-38.68	881	20230726	10.33	1500	-35.20	20230119	881	10.33	20230726	1585	-38.68	20221207	881	10.33	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N
159	20231201	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	976	-4	5	-0.41	58832310	60710	37.64	982	982	960	1274	686	980	969.07	5.30	0	625	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	405	30.50	1.09	12	0.15	32.00	895.00	1585	20221207	-38.42	881	20230726	10.78	1500	-34.93	20230119	881	10.78	20230726	1585	-38.42	20221207	881	10.78	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N
160	20231201	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	-8	5	-0.82	45301483	46852	29.05	982	982	960	1274	686	980	966.91	5.30	0	739	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	403	30.38	1.09	12	0.11	32.00	895.00	1585	20221207	-38.68	881	20230726	10.33	1500	-35.20	20230119	881	10.33	20230726	1585	-38.68	20221207	881	10.33	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N
161	20231201	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	976	-4	5	-0.41	7029782	7183	4.45	982	982	966	1274	686	980	978.67	5.30	0	-1394	996	988	973	965	950	992	969	41	294	100	680	1	1	41486390	405	30.50	1.09	12	0.02	32.00	895.00	1585	20221207	-38.42	881	20230726	10.78	1500	-34.93	20230119	881	10.78	20230726	1585	-38.42	20221207	881	10.78	20230726	3.37	N	252500	100	41 억		2199347	N	N	0	N	00	N