KissMeData/086710/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	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
3	20231229	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
4	20231229	140738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
5	20231229	130738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
6	20231229	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
7	20231229	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
8	20231229	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
9	20231229	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	180	2	2.24	200421640	24649	170.94	8060	8210	8020	10430	5630	8030	8130.18	3.02	2986	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		368132	N	N	0	N	00	N
10	20231228	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8210	180	2	2.24	199912640	24587	170.51	8060	8210	8020	10430	5630	8030	8130.18	2.99	0	2986	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	1002	5.10	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5800	41.55	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
11	20231228	150713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	120	2	1.49	161462250	19891	137.94	8060	8190	8020	10430	5630	8030	8117.35	2.99	0	1563	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	995	5.07	1.51	12	0.16	1609.00	5393.00	11920	20230811	-31.63	5800	20230314	40.52	11920	-31.63	20230811	5800	40.52	20230314	11920	-31.63	20230811	5800	40.52	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
12	20231228	140705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	130	2	1.62	135251990	16679	115.67	8060	8190	8020	10430	5630	8030	8109.12	2.99	0	1392	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	996	5.07	1.51	12	0.14	1609.00	5393.00	11920	20230811	-31.54	5800	20230314	40.69	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	5800	40.69	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
13	20231228	130706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	140	2	1.74	78618330	9720	67.41	8060	8180	8020	10430	5630	8030	8088.31	2.99	0	1251	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	997	5.08	1.51	12	0.08	1609.00	5393.00	11920	20230811	-31.46	5800	20230314	40.86	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	5800	40.86	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
14	20231228	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	110	2	1.37	63525850	7869	54.57	8060	8160	8020	10430	5630	8030	8072.93	2.99	0	1333	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	993	5.06	1.51	12	0.06	1609.00	5393.00	11920	20230811	-31.71	5800	20230314	40.34	11920	-31.71	20230811	5800	40.34	20230314	11920	-31.71	20230811	5800	40.34	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
15	20231228	110710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	40	2	0.50	46606920	5784	40.11	8060	8100	8020	10430	5630	8030	8057.90	2.99	0	1516	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	985	5.02	1.50	12	0.05	1609.00	5393.00	11920	20230811	-32.30	5800	20230314	39.14	11920	-32.30	20230811	5800	39.14	20230314	11920	-32.30	20230811	5800	39.14	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
16	20231228	100706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	40	2	0.50	42141160	5231	36.28	8060	8100	8020	10430	5630	8030	8056.04	2.99	0	1430	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	985	5.02	1.50	12	0.04	1609.00	5393.00	11920	20230811	-32.30	5800	20230314	39.14	11920	-32.30	20230811	5800	39.14	20230314	11920	-32.30	20230811	5800	39.14	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
17	20231228	090707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	30	2	0.37	1950520	242	1.68	8060	8060	8060	10430	5630	8030	8060.00	2.99	0	8	8190	8110	8060	7980	7930	8150	8020	61	2400	500	5130	10	1	12203280	984	5.01	1.49	12	0.00	1609.00	5393.00	11920	20230811	-32.38	5800	20230314	38.97	11920	-32.38	20230811	5800	38.97	20230314	11920	-32.38	20230811	5800	38.97	20230314	1.45	N	086710	500	61 억		365146	N	N	0	N	00	N
18	20231227	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	20	2	0.25	116183840	14420	66.27	8020	8140	8010	10410	5610	8010	8057.13	2.99	0	-23	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	980	4.99	1.49	12	0.12	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	5800	38.45	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
19	20231227	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	20	2	0.25	114071910	14157	65.06	8020	8140	8010	10410	5610	8010	8057.63	2.99	0	207	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	980	4.99	1.49	12	0.12	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	5800	38.45	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
20	20231227	140708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	20	2	0.25	108465700	13459	61.85	8020	8140	8010	10410	5610	8010	8058.97	2.99	0	207	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	980	4.99	1.49	12	0.11	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	5800	38.45	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
21	20231227	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	60	2	0.75	90139820	11182	51.39	8020	8140	8010	10410	5610	8010	8061.15	2.99	0	36	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	985	5.02	1.50	12	0.09	1609.00	5393.00	11920	20230811	-32.30	5800	20230314	39.14	11920	-32.30	20230811	5800	39.14	20230314	11920	-32.30	20230811	5800	39.14	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
22	20231227	120704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8080	70	2	0.87	41081440	5090	23.39	8020	8140	8010	10410	5610	8010	8071.01	2.99	0	-688	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	986	5.02	1.50	12	0.04	1609.00	5393.00	11920	20230811	-32.21	5800	20230314	39.31	11920	-32.21	20230811	5800	39.31	20230314	11920	-32.21	20230811	5800	39.31	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
23	20231227	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	110	2	1.37	27960120	3473	15.96	8020	8130	8010	10410	5610	8010	8050.71	2.99	0	-492	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	991	5.05	1.51	12	0.03	1609.00	5393.00	11920	20230811	-31.88	5800	20230314	40.00	11920	-31.88	20230811	5800	40.00	20230314	11920	-31.88	20230811	5800	40.00	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
24	20231227	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	50	2	0.62	21609600	2688	12.35	8020	8080	8010	10410	5610	8010	8039.29	2.99	0	-183	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	984	5.01	1.49	12	0.02	1609.00	5393.00	11920	20230811	-32.38	5800	20230314	38.97	11920	-32.38	20230811	5800	38.97	20230314	11920	-32.38	20230811	5800	38.97	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
25	20231227	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	10	2	0.12	4794630	598	2.75	8020	8020	8010	10410	5610	8010	8017.78	2.99	0	210	8210	8110	8040	7940	7870	8095	7925	61	2400	500	5120	10	1	12203280	979	4.98	1.49	12	0.00	1609.00	5393.00	11920	20230811	-32.72	5800	20230314	38.28	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5800	38.28	20230314	1.51	N	086710	500	61 억		365170	N	N	0	N	00	N
26	20231226	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	0	3	0.00	174698730	21758	98.32	8010	8140	7970	10410	5610	8010	8029.19	2.99	0	626	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	977	4.98	1.49	12	0.18	1609.00	5393.00	11920	20230811	-32.80	5800	20230314	38.10	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	5800	38.10	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
27	20231226	150705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	20	2	0.25	156659090	19504	88.14	8010	8140	7970	10410	5610	8010	8032.15	2.99	0	121	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	980	4.99	1.49	12	0.16	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	5800	38.45	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
28	20231226	140708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	50	2	0.62	97769260	12161	54.96	8010	8140	7970	10410	5610	8010	8039.57	2.99	0	-2002	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	984	5.01	1.49	12	0.10	1609.00	5393.00	11920	20230811	-32.38	5800	20230314	38.97	11920	-32.38	20230811	5800	38.97	20230314	11920	-32.38	20230811	5800	38.97	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
29	20231226	130707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	80	2	1.00	68633720	8561	38.69	8010	8100	7970	10410	5610	8010	8017.02	2.99	0	-1220	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	987	5.03	1.50	12	0.07	1609.00	5393.00	11920	20230811	-32.13	5800	20230314	39.48	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	5800	39.48	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
30	20231226	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	20	2	0.25	60907800	7602	34.35	8010	8100	7970	10410	5610	8010	8012.08	2.99	0	-1095	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	980	4.99	1.49	12	0.06	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	5800	38.45	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
31	20231226	110710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	20	2	0.25	51503390	6433	29.07	8010	8100	7970	10410	5610	8010	8006.12	2.99	0	-977	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	980	4.99	1.49	12	0.05	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	5800	38.45	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
32	20231226	100706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	-10	5	-0.12	42225430	5279	23.86	8010	8100	7970	10410	5610	8010	7998.76	2.99	0	-720	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	976	4.97	1.48	12	0.04	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
33	20231226	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	0	3	0.00	6372140	796	3.60	8010	8020	8000	10410	5610	8010	8005.20	2.99	0	-201	8150	8080	7990	7920	7830	8115	7955	61	2400	500	5120	10	1	12203280	977	4.98	1.49	12	0.01	1609.00	5393.00	11920	20230811	-32.80	5800	20230314	38.10	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	5800	38.10	20230314	1.51	N	086710	500	61 억		364531	N	N	0	N	00	N
34	20231222	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	80	2	1.01	175810840	22023	87.29	7970	8060	7900	10300	5560	7930	7982.81	2.98	0	1375	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	977	4.98	1.49	12	0.18	1609.00	5393.00	11920	20230811	-32.80	5800	20230314	38.10	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	5800	38.10	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
35	20231222	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	80	2	1.01	157450950	19731	78.21	7970	8050	7900	10300	5560	7930	7979.88	2.98	0	1057	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	977	4.98	1.49	12	0.16	1609.00	5393.00	11920	20230811	-32.80	5800	20230314	38.10	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	5800	38.10	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
36	20231222	140653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8050	120	2	1.51	142680440	17888	70.90	7970	8050	7900	10300	5560	7930	7976.32	2.98	0	1211	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	982	5.00	1.49	12	0.15	1609.00	5393.00	11920	20230811	-32.47	5800	20230314	38.79	11920	-32.47	20230811	5800	38.79	20230314	11920	-32.47	20230811	5800	38.79	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
37	20231222	130655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	90	2	1.13	119283170	14977	59.36	7970	8050	7900	10300	5560	7930	7964.42	2.98	0	897	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	979	4.98	1.49	12	0.12	1609.00	5393.00	11920	20230811	-32.72	5800	20230314	38.28	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5800	38.28	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
38	20231222	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	90	2	1.13	109027480	13699	54.30	7970	8040	7900	10300	5560	7930	7958.79	2.98	0	852	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	979	4.98	1.49	12	0.11	1609.00	5393.00	11920	20230811	-32.72	5800	20230314	38.28	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5800	38.28	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
39	20231222	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	70	2	0.88	106061920	13329	52.83	7970	8040	7900	10300	5560	7930	7957.23	2.98	0	596	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	976	4.97	1.48	12	0.11	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
40	20231222	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	70	2	0.88	100380790	12619	50.02	7970	8040	7900	10300	5560	7930	7954.73	2.98	0	14	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	976	4.97	1.48	12	0.10	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
41	20231222	090653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	90	2	1.13	1080310	135	0.54	7970	8020	7970	10300	5560	7930	8002.30	2.98	0	107	8356	8142	8036	7822	7716	8090	7770	61	2370	500	5070	10	1	12203280	979	4.98	1.49	12	0.00	1609.00	5393.00	11920	20230811	-32.72	5800	20230314	38.28	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5800	38.28	20230314	1.51	N	086710	500	61 억		363160	N	N	0	N	00	N
42	20231221	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	-320	5	-3.88	200452520	24739	96.94	8200	8250	7930	10720	5780	8250	8103.54	3.06	0	-10114	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	968	4.93	1.47	12	0.20	1609.00	5393.00	11920	20230811	-33.47	5800	20230314	36.72	11920	-33.47	20230811	5800	36.72	20230314	11920	-33.47	20230811	5800	36.72	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
43	20231221	150651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-150	5	-1.82	165687420	20377	79.85	8200	8250	8080	10720	5780	8250	8131.10	3.06	0	-9772	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	988	5.03	1.50	12	0.17	1609.00	5393.00	11920	20230811	-32.05	5800	20230314	39.66	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	5800	39.66	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
44	20231221	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-150	5	-1.82	134387810	16515	64.71	8200	8250	8080	10720	5780	8250	8137.32	3.06	0	-9343	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	988	5.03	1.50	12	0.14	1609.00	5393.00	11920	20230811	-32.05	5800	20230314	39.66	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	5800	39.66	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
45	20231221	130649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	-90	5	-1.09	111004110	13636	53.43	8200	8250	8080	10720	5780	8250	8140.52	3.06	0	-9203	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	996	5.07	1.51	12	0.11	1609.00	5393.00	11920	20230811	-31.54	5800	20230314	40.69	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	5800	40.69	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
46	20231221	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	-80	5	-0.97	108130530	13284	52.05	8200	8250	8080	10720	5780	8250	8139.91	3.06	0	-8908	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	997	5.08	1.51	12	0.11	1609.00	5393.00	11920	20230811	-31.46	5800	20230314	40.86	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	5800	40.86	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
47	20231221	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	-120	5	-1.45	103098990	12668	49.64	8200	8250	8080	10720	5780	8250	8138.54	3.06	0	-8422	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	992	5.05	1.51	12	0.10	1609.00	5393.00	11920	20230811	-31.80	5800	20230314	40.17	11920	-31.80	20230811	5800	40.17	20230314	11920	-31.80	20230811	5800	40.17	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
48	20231221	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	-80	5	-0.97	25319000	3105	12.17	8200	8250	8140	10720	5780	8250	8154.27	3.06	0	-258	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	997	5.08	1.51	12	0.03	1609.00	5393.00	11920	20230811	-31.46	5800	20230314	40.86	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	5800	40.86	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
49	20231221	090651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-50	5	-0.61	4452340	546	2.14	8200	8200	8150	10720	5780	8250	8154.47	3.06	0	261	8476	8362	8266	8152	8056	8315	8105	61	2470	500	5280	10	1	12203280	1001	5.10	1.52	12	0.00	1609.00	5393.00	11920	20230811	-31.21	5800	20230314	41.38	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	5800	41.38	20230314	1.57	N	086710	500	61 억		373275	N	N	0	N	00	N
50	20231220	160652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	-50	5	-0.60	209707160	25518	32.74	8300	8380	8170	10790	5810	8300	8218.01	3.13	0	-8467	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	1007	5.13	1.53	12	0.21	1609.00	5393.00	11920	20230811	-30.79	5800	20230314	42.24	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	5800	42.24	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
51	20231220	150728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	-110	5	-1.33	204109730	24837	31.86	8300	8380	8170	10790	5810	8300	8217.97	3.13	0	-8330	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	999	5.09	1.52	12	0.20	1609.00	5393.00	11920	20230811	-31.29	5800	20230314	41.21	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	5800	41.21	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
52	20231220	140735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8220	-80	5	-0.96	191927020	23350	29.96	8300	8380	8170	10790	5810	8300	8219.57	3.13	0	-7665	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	1003	5.11	1.52	12	0.19	1609.00	5393.00	11920	20230811	-31.04	5800	20230314	41.72	11920	-31.04	20230811	5800	41.72	20230314	11920	-31.04	20230811	5800	41.72	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
53	20231220	130730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-100	5	-1.20	151611530	18427	23.64	8300	8380	8170	10790	5810	8300	8227.68	3.13	0	-4568	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	1001	5.10	1.52	12	0.15	1609.00	5393.00	11920	20230811	-31.21	5800	20230314	41.38	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	5800	41.38	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
54	20231220	120649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	-110	5	-1.33	145088920	17632	22.62	8300	8380	8170	10790	5810	8300	8228.73	3.13	0	-4224	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	999	5.09	1.52	12	0.14	1609.00	5393.00	11920	20230811	-31.29	5800	20230314	41.21	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	5800	41.21	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
55	20231220	110651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	-110	5	-1.33	100223010	12167	15.61	8300	8380	8170	10790	5810	8300	8237.28	3.13	0	-1450	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	999	5.09	1.52	12	0.10	1609.00	5393.00	11920	20230811	-31.29	5800	20230314	41.21	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	5800	41.21	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
56	20231220	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	-110	5	-1.33	75884120	9191	11.79	8300	8380	8180	10790	5810	8300	8256.35	3.13	0	-778	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	999	5.09	1.52	12	0.08	1609.00	5393.00	11920	20230811	-31.29	5800	20230314	41.21	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	5800	41.21	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
57	20231220	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	70	2	0.84	5110850	615	0.79	8300	8380	8250	10790	5810	8300	8310.33	3.13	0	35	8553	8426	8193	8066	7833	8490	8130	61	2490	500	5310	10	1	12203280	1021	5.20	1.55	12	0.01	1609.00	5393.00	11920	20230811	-29.78	5800	20230314	44.31	11920	-29.78	20230811	5800	44.31	20230314	11920	-29.78	20230811	5800	44.31	20230314	1.57	N	086710	500	61 억		381719	N	N	0	N	00	N
58	20231219	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	340	2	4.27	639656360	77925	330.16	8070	8320	7960	10340	5580	7960	8208.62	3.04	0	9368	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	1013	5.16	1.54	12	0.64	1609.00	5393.00	11920	20230811	-30.37	5800	20230314	43.10	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	5800	43.10	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
59	20231219	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	350	2	4.40	590760890	72038	305.22	8070	8320	7960	10340	5580	7960	8200.68	3.04	0	10504	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	1014	5.16	1.54	12	0.59	1609.00	5393.00	11920	20230811	-30.29	5800	20230314	43.28	11920	-30.29	20230811	5800	43.28	20230314	11920	-30.29	20230811	5800	43.28	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
60	20231219	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8290	330	2	4.15	492705650	60210	255.11	8070	8300	7960	10340	5580	7960	8183.12	3.04	0	8577	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	1012	5.15	1.54	12	0.49	1609.00	5393.00	11920	20230811	-30.45	5800	20230314	42.93	11920	-30.45	20230811	5800	42.93	20230314	11920	-30.45	20230811	5800	42.93	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
61	20231219	130653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8260	300	2	3.77	408701800	50059	212.10	8070	8290	7960	10340	5580	7960	8164.40	3.04	0	7470	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	1008	5.13	1.53	12	0.41	1609.00	5393.00	11920	20230811	-30.70	5800	20230314	42.41	11920	-30.70	20230811	5800	42.41	20230314	11920	-30.70	20230811	5800	42.41	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
62	20231219	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	290	2	3.64	376598800	46168	195.61	8070	8290	7960	10340	5580	7960	8157.14	3.04	0	8301	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	1007	5.13	1.53	12	0.38	1609.00	5393.00	11920	20230811	-30.79	5800	20230314	42.24	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	5800	42.24	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
63	20231219	110651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	270	2	3.39	299848870	36855	156.15	8070	8270	7960	10340	5580	7960	8135.91	3.04	0	5677	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	1004	5.11	1.53	12	0.30	1609.00	5393.00	11920	20230811	-30.96	5800	20230314	41.90	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	5800	41.90	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
64	20231219	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	60	2	0.75	102573900	12787	54.18	8070	8110	7960	10340	5580	7960	8021.73	3.04	0	1612	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	979	4.98	1.49	12	0.10	1609.00	5393.00	11920	20230811	-32.72	5800	20230314	38.28	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5800	38.28	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
65	20231219	090648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	30	2	0.38	17150430	2145	9.09	8070	8070	7960	10340	5580	7960	7995.54	3.04	0	-204	8106	8032	7976	7902	7846	8070	7940	61	2380	500	5090	10	1	12203280	975	4.97	1.48	12	0.02	1609.00	5393.00	11920	20230811	-32.97	5800	20230314	37.76	11920	-32.97	20230811	5800	37.76	20230314	11920	-32.97	20230811	5800	37.76	20230314	1.62	N	086710	500	61 억		370852	N	N	0	N	00	N
66	20231218	160647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	0	3	0.00	187993230	23602	72.03	7950	8050	7920	10340	5580	7960	7965.14	3.05	0	-809	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	971	4.95	1.48	12	0.19	1609.00	5393.00	11920	20230811	-33.22	5800	20230314	37.24	11920	-33.22	20230811	5800	37.24	20230314	11920	-33.22	20230811	5800	37.24	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
67	20231218	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	20	2	0.25	184982710	23224	70.87	7950	8050	7920	10340	5580	7960	7965.15	3.05	0	-760	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	974	4.96	1.48	12	0.19	1609.00	5393.00	11920	20230811	-33.05	5800	20230314	37.59	11920	-33.05	20230811	5800	37.59	20230314	11920	-33.05	20230811	5800	37.59	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
68	20231218	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	40	2	0.50	177700400	22311	68.09	7950	8050	7920	10340	5580	7960	7964.70	3.05	0	-654	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	976	4.97	1.48	12	0.18	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
69	20231218	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	-40	5	-0.50	162549040	20408	62.28	7950	8050	7920	10340	5580	7960	7964.97	3.05	0	-1029	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	966	4.92	1.47	12	0.17	1609.00	5393.00	11920	20230811	-33.56	5800	20230314	36.55	11920	-33.56	20230811	5800	36.55	20230314	11920	-33.56	20230811	5800	36.55	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
70	20231218	120642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	20	2	0.25	41286290	5171	15.78	7950	8050	7950	10340	5580	7960	7984.20	3.05	0	-688	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	974	4.96	1.48	12	0.04	1609.00	5393.00	11920	20230811	-33.05	5800	20230314	37.59	11920	-33.05	20230811	5800	37.59	20230314	11920	-33.05	20230811	5800	37.59	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
71	20231218	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7970	10	2	0.13	30292900	3793	11.57	7950	8050	7950	10340	5580	7960	7986.53	3.05	0	-436	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	973	4.95	1.48	12	0.03	1609.00	5393.00	11920	20230811	-33.14	5800	20230314	37.41	11920	-33.14	20230811	5800	37.41	20230314	11920	-33.14	20230811	5800	37.41	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
72	20231218	100643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	40	2	0.50	16457940	2061	6.29	7950	8050	7950	10340	5580	7960	7985.41	3.05	0	-288	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	976	4.97	1.48	12	0.02	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
73	20231218	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	40	2	0.50	1548880	194	0.59	7950	8050	7950	10340	5580	7960	7983.92	3.05	0	54	8160	8060	7990	7890	7820	8025	7855	61	2380	500	5090	10	1	12203280	976	4.97	1.48	12	0.00	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.62	N	086710	500	61 억		371851	N	N	0	N	00	N
74	20231215	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	80	2	1.02	261798130	32765	182.16	7990	8090	7920	10240	5520	7880	7990.18	3.07	0	-2759	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	971	4.95	1.48	12	0.27	1609.00	5393.00	11920	20230811	-33.22	5800	20230314	37.24	11920	-33.22	20230811	5800	37.24	20230314	11920	-33.22	20230811	5800	37.24	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
75	20231215	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	70	2	0.89	260604330	32615	181.33	7990	8090	7920	10240	5520	7880	7990.32	3.07	0	-2720	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	970	4.94	1.47	12	0.27	1609.00	5393.00	11920	20230811	-33.31	5800	20230314	37.07	11920	-33.31	20230811	5800	37.07	20230314	11920	-33.31	20230811	5800	37.07	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
76	20231215	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	80	2	1.02	220107730	27523	153.02	7990	8090	7920	10240	5520	7880	7997.23	3.07	0	1001	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	971	4.95	1.48	12	0.23	1609.00	5393.00	11920	20230811	-33.22	5800	20230314	37.24	11920	-33.22	20230811	5800	37.24	20230314	11920	-33.22	20230811	5800	37.24	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
77	20231215	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	90	2	1.14	205615060	25705	142.91	7990	8090	7920	10240	5520	7880	7999.03	3.07	0	1015	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	973	4.95	1.48	12	0.21	1609.00	5393.00	11920	20230811	-33.14	5800	20230314	37.41	11920	-33.14	20230811	5800	37.41	20230314	11920	-33.14	20230811	5800	37.41	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
78	20231215	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	120	2	1.52	185345320	23169	128.81	7990	8090	7920	10240	5520	7880	7999.71	3.07	0	1200	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	976	4.97	1.48	12	0.19	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
79	20231215	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	120	2	1.52	172720130	21593	120.05	7990	8090	7920	10240	5520	7880	7998.89	3.07	0	1109	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	976	4.97	1.48	12	0.18	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
80	20231215	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	120	2	1.52	154119900	19263	107.09	7990	8090	7920	10240	5520	7880	8000.83	3.07	0	531	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	976	4.97	1.48	12	0.16	1609.00	5393.00	11920	20230811	-32.89	5800	20230314	37.93	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5800	37.93	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
81	20231215	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	90	2	1.14	15036200	1880	10.45	7990	8060	7920	10240	5520	7880	7997.98	3.07	0	-417	8013	7946	7873	7806	7733	7980	7840	61	2360	500	5040	10	1	12203280	973	4.95	1.48	12	0.02	1609.00	5393.00	11920	20230811	-33.14	5800	20230314	37.41	11920	-33.14	20230811	5800	37.41	20230314	11920	-33.14	20230811	5800	37.41	20230314	1.61	N	086710	500	61 억		374610	N	N	0	N	00	N
82	20231214	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	90	2	1.16	141505600	17987	88.62	7800	7940	7800	10120	5460	7790	7867.10	3.10	0	-3538	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	962	4.90	1.46	12	0.15	1609.00	5393.00	11920	20230811	-33.89	5800	20230314	35.86	11920	-33.89	20230811	5800	35.86	20230314	11920	-33.89	20230811	5800	35.86	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
83	20231214	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	80	2	1.03	136107940	17302	85.25	7800	7940	7800	10120	5460	7790	7866.60	3.10	0	-3241	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	960	4.89	1.46	12	0.14	1609.00	5393.00	11920	20230811	-33.98	5800	20230314	35.69	11920	-33.98	20230811	5800	35.69	20230314	11920	-33.98	20230811	5800	35.69	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
84	20231214	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	110	2	1.41	120252800	15291	75.34	7800	7940	7800	10120	5460	7790	7864.29	3.10	0	-1666	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	964	4.91	1.46	12	0.13	1609.00	5393.00	11920	20230811	-33.72	5800	20230314	36.21	11920	-33.72	20230811	5800	36.21	20230314	11920	-33.72	20230811	5800	36.21	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
85	20231214	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	120	2	1.54	117772290	14977	73.79	7800	7940	7800	10120	5460	7790	7863.54	3.10	0	-1826	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	965	4.92	1.47	12	0.12	1609.00	5393.00	11920	20230811	-33.64	5800	20230314	36.38	11920	-33.64	20230811	5800	36.38	20230314	11920	-33.64	20230811	5800	36.38	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
86	20231214	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	80	2	1.03	110535020	14060	69.27	7800	7940	7800	10120	5460	7790	7861.67	3.10	0	-1951	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	960	4.89	1.46	12	0.12	1609.00	5393.00	11920	20230811	-33.98	5800	20230314	35.69	11920	-33.98	20230811	5800	35.69	20230314	11920	-33.98	20230811	5800	35.69	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
87	20231214	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	80	2	1.03	93468010	11887	58.57	7800	7940	7800	10120	5460	7790	7863.04	3.10	0	-2024	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	960	4.89	1.46	12	0.10	1609.00	5393.00	11920	20230811	-33.98	5800	20230314	35.69	11920	-33.98	20230811	5800	35.69	20230314	11920	-33.98	20230811	5800	35.69	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
88	20231214	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	110	2	1.41	55301740	7042	34.70	7800	7930	7800	10120	5460	7790	7853.13	3.10	0	197	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	964	4.91	1.46	12	0.06	1609.00	5393.00	11920	20230811	-33.72	5800	20230314	36.21	11920	-33.72	20230811	5800	36.21	20230314	11920	-33.72	20230811	5800	36.21	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
89	20231214	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	40	2	0.51	5304030	680	3.35	7800	7830	7800	10120	5460	7790	7800.04	3.10	0	-76	7983	7886	7783	7686	7583	7935	7735	61	2330	500	4980	10	1	12203280	956	4.87	1.45	12	0.01	1609.00	5393.00	11920	20230811	-34.31	5800	20230314	35.00	11920	-34.31	20230811	5800	35.00	20230314	11920	-34.31	20230811	5800	35.00	20230314	1.62	N	086710	500	61 억		378093	N	N	0	N	00	N
90	20231213	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	40	2	0.52	158466130	20296	136.11	7720	7880	7680	10070	5430	7750	7807.75	3.13	0	-4388	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	951	4.84	1.44	12	0.17	1609.00	5393.00	11920	20230811	-34.65	5800	20230314	34.31	11920	-34.65	20230811	5800	34.31	20230314	11920	-34.65	20230811	5800	34.31	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
91	20231213	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	20	2	0.26	152104540	19479	130.64	7720	7880	7680	10070	5430	7750	7808.64	3.13	0	-4163	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	948	4.83	1.44	12	0.16	1609.00	5393.00	11920	20230811	-34.82	5800	20230314	33.97	11920	-34.82	20230811	5800	33.97	20230314	11920	-34.82	20230811	5800	33.97	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
92	20231213	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	80	2	1.03	136342380	17454	117.05	7720	7880	7680	10070	5430	7750	7811.53	3.13	0	-2380	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	956	4.87	1.45	12	0.14	1609.00	5393.00	11920	20230811	-34.31	5800	20230314	35.00	11920	-34.31	20230811	5800	35.00	20230314	11920	-34.31	20230811	5800	35.00	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
93	20231213	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	100	2	1.29	97585430	12521	83.97	7720	7880	7680	10070	5430	7750	7793.74	3.13	0	-1244	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	958	4.88	1.46	12	0.10	1609.00	5393.00	11920	20230811	-34.14	5800	20230314	35.34	11920	-34.14	20230811	5800	35.34	20230314	11920	-34.14	20230811	5800	35.34	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
94	20231213	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	90	2	1.16	81627520	10485	70.32	7720	7880	7680	10070	5430	7750	7785.17	3.13	0	-1519	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	957	4.87	1.45	12	0.09	1609.00	5393.00	11920	20230811	-34.23	5800	20230314	35.17	11920	-34.23	20230811	5800	35.17	20230314	11920	-34.23	20230811	5800	35.17	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
95	20231213	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-20	5	-0.26	31897810	4133	27.72	7720	7750	7680	10070	5430	7750	7717.83	3.13	0	-1305	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	943	4.80	1.43	12	0.03	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5800	33.28	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
96	20231213	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-30	5	-0.39	24889040	3224	21.62	7720	7750	7680	10070	5430	7750	7719.93	3.13	0	-1035	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	942	4.80	1.43	12	0.03	1609.00	5393.00	11920	20230811	-35.23	5800	20230314	33.10	11920	-35.23	20230811	5800	33.10	20230314	11920	-35.23	20230811	5800	33.10	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
97	20231213	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-70	5	-0.90	4518790	587	3.94	7720	7720	7680	10070	5430	7750	7698.11	3.13	0	-175	7863	7806	7743	7686	7623	7835	7715	61	2320	500	4960	10	1	12203280	937	4.77	1.42	12	0.00	1609.00	5393.00	11920	20230811	-35.57	5800	20230314	32.41	11920	-35.57	20230811	5800	32.41	20230314	11920	-35.57	20230811	5800	32.41	20230314	1.62	N	086710	500	61 억		382479	N	N	0	N	00	N
98	20231212	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	0	3	0.00	114343420	14823	90.77	7730	7800	7680	10070	5430	7750	7713.92	3.15	0	-2066	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	946	4.82	1.44	12	0.12	1609.00	5393.00	11920	20230811	-34.98	5800	20230314	33.62	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5800	33.62	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
99	20231212	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	10	2	0.13	109618110	14213	87.03	7730	7800	7680	10070	5430	7750	7712.52	3.15	0	-1737	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	947	4.82	1.44	12	0.12	1609.00	5393.00	11920	20230811	-34.90	5800	20230314	33.79	11920	-34.90	20230811	5800	33.79	20230314	11920	-34.90	20230811	5800	33.79	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
100	20231212	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-20	5	-0.26	104873780	13600	83.28	7730	7800	7680	10070	5430	7750	7711.31	3.15	0	-1491	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	943	4.80	1.43	12	0.11	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5800	33.28	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
101	20231212	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-40	5	-0.52	97377630	12629	77.33	7730	7800	7680	10070	5430	7750	7710.64	3.15	0	-1503	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	941	4.79	1.43	12	0.10	1609.00	5393.00	11920	20230811	-35.32	5800	20230314	32.93	11920	-35.32	20230811	5800	32.93	20230314	11920	-35.32	20230811	5800	32.93	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
102	20231212	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-50	5	-0.65	84826780	11000	67.36	7730	7800	7680	10070	5430	7750	7711.53	3.15	0	-1487	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	940	4.79	1.43	12	0.09	1609.00	5393.00	11920	20230811	-35.40	5800	20230314	32.76	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5800	32.76	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
103	20231212	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-60	5	-0.77	49023000	6345	38.85	7730	7800	7680	10070	5430	7750	7726.24	3.15	0	-2375	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	938	4.78	1.43	12	0.05	1609.00	5393.00	11920	20230811	-35.49	5800	20230314	32.59	11920	-35.49	20230811	5800	32.59	20230314	11920	-35.49	20230811	5800	32.59	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
104	20231212	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	0	3	0.00	14380910	1858	11.38	7730	7800	7730	10070	5430	7750	7739.99	3.15	0	-1055	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	946	4.82	1.44	12	0.02	1609.00	5393.00	11920	20230811	-34.98	5800	20230314	33.62	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5800	33.62	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
105	20231212	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	50	2	0.65	1128950	146	0.89	7730	7800	7730	10070	5430	7750	7732.53	3.15	0	-15	7976	7862	7786	7672	7596	7825	7635	61	2320	500	4960	10	1	12203280	952	4.85	1.45	12	0.00	1609.00	5393.00	11920	20230811	-34.56	5800	20230314	34.48	11920	-34.56	20230811	5800	34.48	20230314	11920	-34.56	20230811	5800	34.48	20230314	1.76	N	086710	500	61 억		384501	N	N	0	N	00	N
106	20231211	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	0	3	0.00	127279500	16326	53.55	7890	7900	7710	10070	5430	7750	7796.17	3.15	1311	1159	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	946	4.82	1.44	12	0.13	1609.00	5393.00	11920	20230811	-34.98	5800	20230314	33.62	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5800	33.62	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
107	20231211	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	30	2	0.39	108371320	13887	45.55	7890	7900	7710	10070	5430	7750	7803.80	3.15	1311	1386	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	949	4.84	1.44	12	0.11	1609.00	5393.00	11920	20230811	-34.73	5800	20230314	34.14	11920	-34.73	20230811	5800	34.14	20230314	11920	-34.73	20230811	5800	34.14	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
108	20231211	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	30	2	0.39	98871270	12664	41.54	7890	7900	7710	10070	5430	7750	7807.27	3.15	1311	1202	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	949	4.84	1.44	12	0.10	1609.00	5393.00	11920	20230811	-34.73	5800	20230314	34.14	11920	-34.73	20230811	5800	34.14	20230314	11920	-34.73	20230811	5800	34.14	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
109	20231211	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	10	2	0.13	95174020	12188	39.98	7890	7900	7710	10070	5430	7750	7808.83	3.15	1311	1102	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	947	4.82	1.44	12	0.10	1609.00	5393.00	11920	20230811	-34.90	5800	20230314	33.79	11920	-34.90	20230811	5800	33.79	20230314	11920	-34.90	20230811	5800	33.79	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
110	20231211	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	10	2	0.13	89415520	11445	37.54	7890	7900	7710	10070	5430	7750	7812.63	3.15	1311	1226	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	947	4.82	1.44	12	0.09	1609.00	5393.00	11920	20230811	-34.90	5800	20230314	33.79	11920	-34.90	20230811	5800	33.79	20230314	11920	-34.90	20230811	5800	33.79	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
111	20231211	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	20	2	0.26	76429540	9774	32.06	7890	7900	7710	10070	5430	7750	7819.68	3.15	1311	1237	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	948	4.83	1.44	12	0.08	1609.00	5393.00	11920	20230811	-34.82	5800	20230314	33.97	11920	-34.82	20230811	5800	33.97	20230314	11920	-34.82	20230811	5800	33.97	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
112	20231211	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	70	2	0.90	60944110	7790	25.55	7890	7900	7710	10070	5430	7750	7823.38	3.15	1311	772	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	954	4.86	1.45	12	0.06	1609.00	5393.00	11920	20230811	-34.40	5800	20230314	34.83	11920	-34.40	20230811	5800	34.83	20230314	11920	-34.40	20230811	5800	34.83	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
113	20231211	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-30	5	-0.39	7703290	979	3.21	7890	7890	7720	10070	5430	7750	7868.53	3.15	1311	-266	7856	7802	7696	7642	7536	7830	7670	61	2320	500	4960	10	1	12203280	942	4.80	1.43	12	0.01	1609.00	5393.00	11920	20230811	-35.23	5800	20230314	33.10	11920	-35.23	20230811	5800	33.10	20230314	11920	-35.23	20230811	5800	33.10	20230314	1.66	N	086710	500	61 억		384653	N	N	0	N	00	N
114	20231208	160615	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	90	2	1.17	232955700	30482	26.00	7660	7750	7590	9950	5370	7660	7642.40	3.15	0	-1337	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	946	4.82	1.44	12	0.25	1609.00	5393.00	11920	20230811	-34.98	5800	20230314	33.62	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5800	33.62	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
115	20231208	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	60	2	0.78	210453360	27567	23.52	7660	7720	7590	9950	5370	7660	7634.25	3.15	0	-1304	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	942	4.80	1.43	12	0.23	1609.00	5393.00	11920	20230811	-35.23	5800	20230314	33.10	11920	-35.23	20230811	5800	33.10	20230314	11920	-35.23	20230811	5800	33.10	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
116	20231208	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-50	5	-0.65	168319200	22080	18.83	7660	7720	7590	9950	5370	7660	7623.15	3.15	0	-1335	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	929	4.73	1.41	12	0.18	1609.00	5393.00	11920	20230811	-36.16	5800	20230314	31.21	11920	-36.16	20230811	5800	31.21	20230314	11920	-36.16	20230811	5800	31.21	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
117	20231208	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-70	5	-0.91	98948700	12966	11.06	7660	7720	7590	9950	5370	7660	7631.40	3.15	0	-1344	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	926	4.72	1.41	12	0.11	1609.00	5393.00	11920	20230811	-36.33	5800	20230314	30.86	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5800	30.86	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
118	20231208	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-60	5	-0.78	91229860	11950	10.19	7660	7720	7600	9950	5370	7660	7634.30	3.15	0	-1018	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	927	4.72	1.41	12	0.10	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	11920	-36.24	20230811	5800	31.03	20230314	11920	-36.24	20230811	5800	31.03	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
119	20231208	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-10	5	-0.13	63354930	8292	7.07	7660	7720	7610	9950	5370	7660	7640.49	3.15	0	-839	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	934	4.75	1.42	12	0.07	1609.00	5393.00	11920	20230811	-35.82	5800	20230314	31.90	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	5800	31.90	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
120	20231208	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-30	5	-0.39	42235590	5524	4.71	7660	7720	7610	9950	5370	7660	7645.83	3.15	0	-292	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	931	4.74	1.41	12	0.05	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5800	31.55	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
121	20231208	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-50	5	-0.65	10644690	1398	1.19	7660	7660	7610	9950	5370	7660	7614.23	3.15	0	207	7993	7826	7633	7466	7273	7840	7480	61	2290	500	4900	10	1	12203280	929	4.73	1.41	12	0.01	1609.00	5393.00	11920	20230811	-36.16	5800	20230314	31.21	11920	-36.16	20230811	5800	31.21	20230314	11920	-36.16	20230811	5800	31.21	20230314	1.60	N	086710	500	61 억		384653	N	N	0	N	00	N
122	20231207	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	20	2	0.26	884504870	117209	292.50	7660	7800	7440	9930	5350	7640	7545.39	2.88	0	30446	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	935	4.76	1.42	12	0.96	1609.00	5393.00	11920	20230811	-35.74	5800	20230314	32.07	11920	-35.74	20230811	5800	32.07	20230314	11920	-35.74	20230811	5800	32.07	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
123	20231207	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-40	5	-0.52	872663690	115660	288.63	7660	7800	7440	9930	5350	7640	7545.08	2.88	0	30387	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	927	4.72	1.41	12	0.95	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	11920	-36.24	20230811	5800	31.03	20230314	11920	-36.24	20230811	5800	31.03	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
124	20231207	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	40	2	0.52	840046210	111370	277.92	7660	7800	7440	9930	5350	7640	7542.84	2.88	0	28766	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	937	4.77	1.42	12	0.91	1609.00	5393.00	11920	20230811	-35.57	5800	20230314	32.41	11920	-35.57	20230811	5800	32.41	20230314	11920	-35.57	20230811	5800	32.41	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
125	20231207	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-70	5	-0.92	807824130	107142	267.37	7660	7800	7440	9930	5350	7640	7539.75	2.88	0	27262	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	924	4.70	1.40	12	0.88	1609.00	5393.00	11920	20230811	-36.49	5800	20230314	30.52	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5800	30.52	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
126	20231207	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-40	5	-0.52	181240280	23611	58.92	7660	7800	7580	9930	5350	7640	7676.10	2.88	0	2172	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	927	4.72	1.41	12	0.19	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	11920	-36.24	20230811	5800	31.03	20230314	11920	-36.24	20230811	5800	31.03	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
127	20231207	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	60	2	0.79	56555790	7329	18.29	7660	7800	7660	9930	5350	7640	7716.71	2.88	0	-237	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	940	4.79	1.43	12	0.06	1609.00	5393.00	11920	20230811	-35.40	5800	20230314	32.76	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5800	32.76	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
128	20231207	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	90	2	1.18	38300510	4958	12.37	7660	7800	7660	9930	5350	7640	7724.99	2.88	0	-125	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	943	4.80	1.43	12	0.04	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5800	33.28	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
129	20231207	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	50	2	0.65	3340990	433	1.08	7660	7800	7660	9930	5350	7640	7715.91	2.88	0	-221	7913	7776	7613	7476	7313	7845	7545	61	2290	500	4880	10	1	12203280	938	4.78	1.43	12	0.00	1609.00	5393.00	11920	20230811	-35.49	5800	20230314	32.59	11920	-35.49	20230811	5800	32.59	20230314	11920	-35.49	20230811	5800	32.59	20230314	1.68	N	086710	500	61 억		351376	N	N	0	N	00	N
130	20231206	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	160	2	2.14	305602220	40072	71.89	7460	7750	7450	9720	5240	7480	7626.33	2.91	0	-1518	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	932	4.75	1.42	12	0.33	1609.00	5393.00	11920	20230811	-35.91	5800	20230314	31.72	11920	-35.91	20230811	5800	31.72	20230314	11920	-35.91	20230811	5800	31.72	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
131	20231206	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	200	2	2.67	287352250	37688	67.61	7460	7750	7450	9720	5240	7480	7624.50	2.91	0	-1716	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	937	4.77	1.42	12	0.31	1609.00	5393.00	11920	20230811	-35.57	5800	20230314	32.41	11920	-35.57	20230811	5800	32.41	20230314	11920	-35.57	20230811	5800	32.41	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
132	20231206	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	170	2	2.27	263469220	34573	62.02	7460	7750	7450	9720	5240	7480	7620.66	2.91	0	-2757	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	934	4.75	1.42	12	0.28	1609.00	5393.00	11920	20230811	-35.82	5800	20230314	31.90	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	5800	31.90	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
133	20231206	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	150	2	2.01	160057040	21130	37.91	7460	7700	7450	9720	5240	7480	7574.87	2.91	0	338	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	931	4.74	1.41	12	0.17	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5800	31.55	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
134	20231206	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	140	2	1.87	95391410	12669	22.73	7460	7650	7450	9720	5240	7480	7529.51	2.91	0	-267	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	930	4.74	1.41	12	0.10	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
135	20231206	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	130	2	1.74	63949640	8537	15.32	7460	7610	7450	9720	5240	7480	7490.88	2.91	0	-332	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	929	4.73	1.41	12	0.07	1609.00	5393.00	11920	20230811	-36.16	5800	20230314	31.21	11920	-36.16	20230811	5800	31.21	20230314	11920	-36.16	20230811	5800	31.21	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
136	20231206	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	0	3	0.00	22209260	2959	5.31	7460	7580	7450	9720	5240	7480	7505.66	2.91	0	-249	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	913	4.65	1.39	12	0.02	1609.00	5393.00	11920	20230811	-37.25	5800	20230314	28.97	11920	-37.25	20230811	5800	28.97	20230314	11920	-37.25	20230811	5800	28.97	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
137	20231206	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	40	2	0.53	1417720	190	0.34	7460	7520	7460	9720	5240	7480	7461.68	2.91	0	-2	7780	7630	7540	7390	7300	7585	7345	61	2240	500	4780	10	1	12203280	918	4.67	1.39	12	0.00	1609.00	5393.00	11920	20230811	-36.91	5800	20230314	29.66	11920	-36.91	20230811	5800	29.66	20230314	11920	-36.91	20230811	5800	29.66	20230314	1.77	N	086710	500	61 억		354764	N	N	0	N	00	N
138	20231205	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-90	5	-1.19	411354610	54680	147.07	7560	7690	7450	9840	5300	7570	7523.10	2.86	0	4743	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	913	4.65	1.39	12	0.45	1609.00	5393.00	11920	20230811	-37.25	5800	20230314	28.97	11920	-37.25	20230811	5800	28.97	20230314	11920	-37.25	20230811	5800	28.97	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
139	20231205	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-70	5	-0.92	383238920	50927	136.97	7560	7690	7450	9840	5300	7570	7525.26	2.86	0	4673	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	915	4.66	1.39	12	0.42	1609.00	5393.00	11920	20230811	-37.08	5800	20230314	29.31	11920	-37.08	20230811	5800	29.31	20230314	11920	-37.08	20230811	5800	29.31	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
140	20231205	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-90	5	-1.19	329681810	43782	117.76	7560	7690	7450	9840	5300	7570	7530.08	2.86	0	6160	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	913	4.65	1.39	12	0.36	1609.00	5393.00	11920	20230811	-37.25	5800	20230314	28.97	11920	-37.25	20230811	5800	28.97	20230314	11920	-37.25	20230811	5800	28.97	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
141	20231205	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-80	5	-1.06	289391320	38404	103.29	7560	7690	7450	9840	5300	7570	7535.45	2.86	0	5744	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	914	4.66	1.39	12	0.31	1609.00	5393.00	11920	20230811	-37.16	5800	20230314	29.14	11920	-37.16	20230811	5800	29.14	20230314	11920	-37.16	20230811	5800	29.14	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
142	20231205	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-100	5	-1.32	245849860	32583	87.64	7560	7690	7460	9840	5300	7570	7545.34	2.86	0	5669	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	912	4.64	1.39	12	0.27	1609.00	5393.00	11920	20230811	-37.33	5800	20230314	28.79	11920	-37.33	20230811	5800	28.79	20230314	11920	-37.33	20230811	5800	28.79	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
143	20231205	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	40	2	0.53	79332990	10470	28.16	7560	7690	7500	9840	5300	7570	7577.17	2.86	0	1184	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	929	4.73	1.41	12	0.09	1609.00	5393.00	11920	20230811	-36.16	5800	20230314	31.21	11920	-36.16	20230811	5800	31.21	20230314	11920	-36.16	20230811	5800	31.21	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
144	20231205	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-40	5	-0.53	16188130	2147	5.77	7560	7580	7500	9840	5300	7570	7539.88	2.86	0	119	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	919	4.68	1.40	12	0.02	1609.00	5393.00	11920	20230811	-36.83	5800	20230314	29.83	11920	-36.83	20230811	5800	29.83	20230314	11920	-36.83	20230811	5800	29.83	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
145	20231205	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-30	5	-0.40	1246040	165	0.44	7560	7560	7510	9840	5300	7570	7551.76	2.86	0	-24	7710	7640	7540	7470	7370	7675	7505	61	2270	500	4840	10	1	12203280	920	4.69	1.40	12	0.00	1609.00	5393.00	11920	20230811	-36.74	5800	20230314	30.00	11920	-36.74	20230811	5800	30.00	20230314	11920	-36.74	20230811	5800	30.00	20230314	1.77	N	086710	500	61 억		349523	N	N	0	N	00	N
146	20231204	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-20	5	-0.26	278023840	37076	428.38	7540	7610	7440	9860	5320	7590	7498.75	2.86	0	6470	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	924	4.70	1.40	12	0.30	1609.00	5393.00	11920	20230811	-36.49	5800	20230314	30.52	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5800	30.52	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
147	20231204	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-20	5	-0.26	270313760	36057	416.60	7540	7610	7440	9860	5320	7590	7496.85	2.86	0	7012	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	924	4.70	1.40	12	0.30	1609.00	5393.00	11920	20230811	-36.49	5800	20230314	30.52	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5800	30.52	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
148	20231204	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-10	5	-0.13	258391520	34477	398.35	7540	7610	7440	9860	5320	7590	7494.61	2.86	0	7029	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	925	4.71	1.41	12	0.28	1609.00	5393.00	11920	20230811	-36.41	5800	20230314	30.69	11920	-36.41	20230811	5800	30.69	20230314	11920	-36.41	20230811	5800	30.69	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
149	20231204	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-20	5	-0.26	224868230	30041	347.09	7540	7610	7440	9860	5320	7590	7485.38	2.86	0	3797	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	924	4.70	1.40	12	0.25	1609.00	5393.00	11920	20230811	-36.49	5800	20230314	30.52	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5800	30.52	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
150	20231204	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-50	5	-0.66	203758720	27249	314.84	7540	7610	7440	9860	5320	7590	7477.66	2.86	0	3229	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	920	4.69	1.40	12	0.22	1609.00	5393.00	11920	20230811	-36.74	5800	20230314	30.00	11920	-36.74	20230811	5800	30.00	20230314	11920	-36.74	20230811	5800	30.00	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
151	20231204	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-120	5	-1.58	189643230	25371	293.14	7540	7610	7440	9860	5320	7590	7474.80	2.86	0	3179	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	912	4.64	1.39	12	0.21	1609.00	5393.00	11920	20230811	-37.33	5800	20230314	28.79	11920	-37.33	20230811	5800	28.79	20230314	11920	-37.33	20230811	5800	28.79	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
152	20231204	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-100	5	-1.32	47256350	6278	72.54	7540	7610	7490	9860	5320	7590	7527.29	2.86	0	-2311	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	914	4.66	1.39	12	0.05	1609.00	5393.00	11920	20230811	-37.16	5800	20230314	29.14	11920	-37.16	20230811	5800	29.14	20230314	11920	-37.16	20230811	5800	29.14	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
153	20231204	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	0	3	0.00	1093520	145	1.68	7540	7600	7540	9860	5320	7590	7541.52	2.86	0	-28	7690	7640	7610	7560	7530	7625	7545	61	2270	500	4850	10	1	12203280	926	4.72	1.41	12	0.00	1609.00	5393.00	11920	20230811	-36.33	5800	20230314	30.86	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5800	30.86	20230314	1.74	N	086710	500	61 억		348430	N	N	0	N	00	N
154	20231201	160601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-40	5	-0.52	65770940	8644	28.45	7640	7660	7580	9910	5350	7630	7608.92	2.87	0	-2077	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	926	4.72	1.41	12	0.07	1609.00	5393.00	11920	20230811	-36.33	5800	20230314	30.86	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5800	30.86	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N
155	20231201	150559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-10	5	-0.13	61738810	8113	26.71	7640	7660	7580	9910	5350	7630	7609.86	2.87	0	-1974	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	930	4.74	1.41	12	0.07	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N
156	20231201	140559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-10	5	-0.13	49894340	6553	21.57	7640	7660	7580	9910	5350	7630	7613.97	2.87	0	-1797	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	930	4.74	1.41	12	0.05	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N
157	20231201	130559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-10	5	-0.13	47922660	6294	20.72	7640	7660	7580	9910	5350	7630	7614.02	2.87	0	-1682	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	930	4.74	1.41	12	0.05	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N
158	20231201	120604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-10	5	-0.13	44289510	5817	19.15	7640	7660	7580	9910	5350	7630	7613.81	2.87	0	-1612	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	930	4.74	1.41	12	0.05	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N
159	20231201	110601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-30	5	-0.39	36914830	4846	15.95	7640	7660	7580	9910	5350	7630	7617.59	2.87	0	-1583	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	927	4.72	1.41	12	0.04	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	11920	-36.24	20230811	5800	31.03	20230314	11920	-36.24	20230811	5800	31.03	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N
160	20231201	100604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-10	5	-0.13	31030540	4072	13.40	7640	7660	7580	9910	5350	7630	7620.47	2.87	0	-1583	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	930	4.74	1.41	12	0.03	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N
161	20231201	090557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-30	5	-0.39	2371480	312	1.03	7640	7660	7580	9910	5350	7630	7600.90	2.87	0	-108	7843	7736	7643	7536	7443	7730	7530	61	2280	500	4880	10	1	12203280	927	4.72	1.41	12	0.00	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	11920	-36.24	20230811	5800	31.03	20230314	11920	-36.24	20230811	5800	31.03	20230314	1.64	N	086710	500	61 억		350507	N	N	0	N	00	N