KissMeData/036640/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
3	20231229	150454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
4	20231229	140454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
5	20231229	130454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
6	20231229	120454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
7	20231229	110436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
8	20231229	100440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
9	20231229	090440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	229082480	42708	57.78	5420	5420	5320	6990	3770	5380	5363.55	1.59	-1934	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		260284	N	N	0	N	00	N
10	20231228	160435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	0	3	0.00	227372820	42391	57.35	5420	5420	5320	6990	3770	5380	5363.55	1.60	0	-1934	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
11	20231228	150440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	20	2	0.37	206445340	38504	52.09	5420	5420	5320	6990	3770	5380	5361.66	1.60	0	-2501	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	883	8.81	0.82	12	0.24	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
12	20231228	140435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-20	5	-0.37	122613330	22901	30.98	5420	5420	5320	6990	3770	5380	5354.06	1.60	0	-1673	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	877	8.74	0.82	12	0.14	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
13	20231228	130436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-20	5	-0.37	92231040	17219	23.30	5420	5420	5320	6990	3770	5380	5356.35	1.60	0	-692	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	877	8.74	0.82	12	0.11	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
14	20231228	120437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	0	3	0.00	75190200	14039	18.99	5420	5420	5320	6990	3770	5380	5355.81	1.60	0	-143	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.09	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
15	20231228	110437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	0	3	0.00	60534130	11311	15.30	5420	5420	5320	6990	3770	5380	5351.79	1.60	0	-2	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.07	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
16	20231228	100434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	-10	5	-0.19	46648960	8726	11.81	5420	5420	5320	6990	3770	5380	5345.97	1.60	0	1365	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	878	8.76	0.82	12	0.05	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
17	20231228	090435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	40	2	0.74	996730	185	0.25	5420	5420	5380	6990	3770	5380	5387.73	1.60	0	-122	5646	5512	5436	5302	5226	5475	5265	82	1610	500	3980	10	1	16354800	886	8.84	0.82	12	0.00	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	3.94	N	036640	500	81 억		262218	N	N	0	N	00	N
18	20231227	160433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	-190	5	-3.41	394930150	72831	48.72	5480	5570	5360	7240	3900	5570	5422.80	1.75	0	-28191	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	880	8.78	0.82	12	0.45	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
19	20231227	150439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	-190	5	-3.41	371378560	68450	45.79	5480	5570	5360	7240	3900	5570	5425.55	1.75	0	-25781	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	880	8.78	0.82	12	0.42	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
20	20231227	140437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	-190	5	-3.41	356489120	65683	43.94	5480	5570	5360	7240	3900	5570	5427.42	1.75	0	-23309	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	880	8.78	0.82	12	0.40	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
21	20231227	130433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	-180	5	-3.23	332055730	61137	40.90	5480	5570	5370	7240	3900	5570	5431.34	1.75	0	-21033	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	882	8.79	0.82	12	0.37	613.00	6570.00	7750	20230407	-30.45	4855	20230103	11.02	7750	-30.45	20230407	4855	11.02	20230103	7750	-30.45	20230407	4855	11.02	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
22	20231227	120432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	-200	5	-3.59	302322560	55606	37.20	5480	5570	5370	7240	3900	5570	5436.87	1.75	0	-17541	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	878	8.76	0.82	12	0.34	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
23	20231227	110436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	-140	5	-2.51	263641880	48428	32.40	5480	5570	5390	7240	3900	5570	5444.00	1.75	0	-13091	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	888	8.86	0.83	12	0.30	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
24	20231227	100437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-120	5	-2.15	230614230	42319	28.31	5480	5570	5390	7240	3900	5570	5449.43	1.75	0	-9924	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	891	8.89	0.83	12	0.26	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
25	20231227	090437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	-70	5	-1.26	35717370	6509	4.35	5480	5500	5470	7240	3900	5570	5487.38	1.75	0	1926	5676	5622	5536	5482	5396	5650	5510	82	1670	500	4120	10	1	16354800	900	8.97	0.84	12	0.04	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.89	N	036640	500	81 억		286983	N	N	0	N	00	N
26	20231226	160437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	100	2	1.83	826285080	149385	177.74	5490	5590	5450	7110	3830	5470	5531.23	1.68	0	11119	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	911	9.09	0.85	12	0.91	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
27	20231226	150435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	90	2	1.65	738249820	133582	158.94	5490	5590	5450	7110	3830	5470	5526.57	1.68	0	11279	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	909	9.07	0.85	12	0.82	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
28	20231226	140437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	100	2	1.83	589707730	106907	127.20	5490	5570	5450	7110	3830	5470	5516.08	1.68	0	8872	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	911	9.09	0.85	12	0.65	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
29	20231226	130437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	50	2	0.91	371037160	67450	80.25	5490	5570	5450	7110	3830	5470	5500.92	1.68	0	3517	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	903	9.00	0.84	12	0.41	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
30	20231226	120435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	30	2	0.55	270784610	49227	58.57	5490	5570	5450	7110	3830	5470	5500.73	1.68	0	-5317	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	900	8.97	0.84	12	0.30	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
31	20231226	110439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	20	2	0.37	223410120	40617	48.33	5490	5570	5450	7110	3830	5470	5500.41	1.68	0	-6741	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	898	8.96	0.84	12	0.25	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
32	20231226	100436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	10	2	0.18	93930000	17164	20.42	5490	5510	5450	7110	3830	5470	5472.50	1.68	0	-5289	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	896	8.94	0.83	12	0.10	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
33	20231226	090436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	40	2	0.73	8706270	1585	1.89	5490	5510	5490	7110	3830	5470	5492.91	1.68	0	-1424	5616	5542	5476	5402	5336	5510	5370	82	1640	500	4040	10	1	16354800	901	8.99	0.84	12	0.01	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.00	N	036640	500	81 억		275115	N	N	0	N	00	N
34	20231222	160430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	-20	5	-0.36	462164710	84048	51.08	5510	5550	5410	7130	3850	5490	5498.82	1.76	0	-13312	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	895	8.92	0.83	12	0.51	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
35	20231222	150430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	-10	5	-0.18	407992980	74121	45.04	5510	5550	5480	7130	3850	5490	5504.42	1.76	0	-13357	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	896	8.94	0.83	12	0.45	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
36	20231222	140428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	30	2	0.55	334727140	60788	36.94	5510	5550	5480	7130	3850	5490	5506.47	1.76	0	-10672	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	903	9.00	0.84	12	0.37	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
37	20231222	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	50	2	0.91	284806320	51732	31.44	5510	5550	5480	7130	3850	5490	5505.42	1.76	0	-10467	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	906	9.04	0.84	12	0.32	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
38	20231222	120427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	20	2	0.36	209796390	38148	23.18	5510	5540	5480	7130	3850	5490	5499.54	1.76	0	-8019	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	901	8.99	0.84	12	0.23	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
39	20231222	110429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	10	2	0.18	148011550	26917	16.36	5510	5540	5480	7130	3850	5490	5498.81	1.76	0	-7370	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	900	8.97	0.84	12	0.16	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
40	20231222	100427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	40	2	0.73	59076720	10740	6.53	5510	5540	5480	7130	3850	5490	5500.63	1.76	0	-3939	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	904	9.02	0.84	12	0.07	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
41	20231222	090427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	40	2	0.73	2194050	398	0.24	5510	5530	5510	7130	3850	5490	5512.69	1.76	0	-313	5730	5610	5510	5390	5290	5670	5450	82	1640	500	4060	10	1	16354800	904	9.02	0.84	12	0.00	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.96	N	036640	500	81 억		288391	N	N	0	N	00	N
42	20231221	160426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	30	2	0.55	908425740	164157	559.12	5420	5630	5410	7090	3830	5460	5533.88	1.81	0	-8394	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	898	8.96	0.84	12	1.00	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
43	20231221	150427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	40	2	0.73	849810640	153462	522.69	5420	5630	5410	7090	3830	5460	5537.60	1.81	0	-8719	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	900	8.97	0.84	12	0.94	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
44	20231221	140425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	40	2	0.73	809885130	146179	497.88	5420	5630	5410	7090	3830	5460	5540.37	1.81	0	-10034	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	900	8.97	0.84	12	0.89	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
45	20231221	130427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	70	2	1.28	756759080	136501	464.92	5420	5630	5410	7090	3830	5460	5543.98	1.81	0	-11157	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	904	9.02	0.84	12	0.83	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
46	20231221	120427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	60	2	1.10	322453800	58721	200.00	5420	5540	5410	7090	3830	5460	5491.29	1.81	0	-7444	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	903	9.00	0.84	12	0.36	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
47	20231221	110428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	20	2	0.37	199879080	36502	124.33	5420	5530	5410	7090	3830	5460	5475.84	1.81	0	-5380	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	896	8.94	0.83	12	0.22	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
48	20231221	100424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	40	2	0.73	93799290	17124	58.32	5420	5530	5410	7090	3830	5460	5477.65	1.81	0	-1545	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	900	8.97	0.84	12	0.10	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
49	20231221	090427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-10	5	-0.18	5360950	988	3.37	5420	5450	5410	7090	3830	5460	5426.06	1.81	0	-70	5513	5486	5463	5436	5413	5500	5450	82	1630	500	4040	10	1	16354800	891	8.89	0.83	12	0.01	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	3.99	N	036640	500	81 억		296602	N	N	0	N	00	N
50	20231220	160427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	10	2	0.18	158328080	28997	34.39	5450	5490	5440	7080	3820	5450	5460.15	1.82	0	-1434	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	893	8.91	0.83	12	0.18	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
51	20231220	150450	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	10	2	0.18	133007990	24354	28.88	5450	5490	5450	7080	3820	5450	5461.44	1.82	0	-1423	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	893	8.91	0.83	12	0.15	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
52	20231220	140454	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	10	2	0.18	91471170	16735	19.85	5450	5490	5450	7080	3820	5450	5465.86	1.82	0	-1422	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	893	8.91	0.83	12	0.10	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
53	20231220	130452	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	10	2	0.18	62912240	11507	13.65	5450	5490	5450	7080	3820	5450	5467.30	1.82	0	-1469	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	893	8.91	0.83	12	0.07	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
54	20231220	120425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	20	2	0.37	44967980	8221	9.75	5450	5490	5450	7080	3820	5450	5469.89	1.82	0	-857	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	895	8.92	0.83	12	0.05	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
55	20231220	110427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	30	2	0.55	35927880	6568	7.79	5450	5490	5450	7080	3820	5450	5470.14	1.82	0	-606	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	896	8.94	0.83	12	0.04	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
56	20231220	100426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	40	2	0.73	21464330	3924	4.65	5450	5490	5450	7080	3820	5450	5470.01	1.82	0	-4	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	898	8.96	0.84	12	0.02	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
57	20231220	090426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	30	2	0.55	218050	40	0.05	5450	5480	5450	7080	3820	5450	5451.25	1.82	0	-17	5556	5502	5466	5412	5376	5485	5395	82	1630	500	4030	10	1	16354800	896	8.94	0.83	12	0.00	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	3.99	N	036640	500	81 억		298034	N	N	0	N	00	N
58	20231219	160426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-40	5	-0.73	460217980	84116	97.53	5490	5520	5430	7130	3850	5490	5471.23	1.85	0	-4160	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	891	8.89	0.83	12	0.51	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
59	20231219	150427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-40	5	-0.73	417660920	76295	88.46	5490	5520	5430	7130	3850	5490	5474.29	1.85	0	-5750	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	891	8.89	0.83	12	0.47	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
60	20231219	140426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-40	5	-0.73	349477370	63762	73.93	5490	5520	5430	7130	3850	5490	5480.97	1.85	0	-5980	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	891	8.89	0.83	12	0.39	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
61	20231219	130427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	0	3	0.00	219650150	39959	46.33	5490	5520	5430	7130	3850	5490	5496.89	1.85	0	-7892	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	898	8.96	0.84	12	0.24	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
62	20231219	120427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	10	2	0.18	199194560	36228	42.01	5490	5520	5430	7130	3850	5490	5498.36	1.85	0	-7614	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	900	8.97	0.84	12	0.22	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
63	20231219	110427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	20	2	0.36	168804600	30706	35.60	5490	5510	5430	7130	3850	5490	5497.45	1.85	0	-7396	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	901	8.99	0.84	12	0.19	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
64	20231219	100424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	10	2	0.18	119335560	21724	25.19	5490	5510	5430	7130	3850	5490	5493.26	1.85	0	-7406	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	900	8.97	0.84	12	0.13	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
65	20231219	090425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	0	3	0.00	8837690	1619	1.88	5490	5490	5430	7130	3850	5490	5458.73	1.85	0	-78	5650	5570	5470	5390	5290	5610	5430	82	1640	500	4060	10	1	16354800	898	8.96	0.84	12	0.01	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.08	N	036640	500	81 억		302145	N	N	0	N	00	N
66	20231218	160426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	70	2	1.29	468088970	85838	127.19	5420	5550	5370	7040	3800	5420	5453.13	1.83	0	3184	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	898	8.96	0.84	12	0.52	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
67	20231218	150425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	70	2	1.29	455748920	83588	123.86	5420	5550	5370	7040	3800	5420	5452.32	1.83	0	3060	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	898	8.96	0.84	12	0.51	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
68	20231218	140423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	60	2	1.11	416928860	76520	113.38	5420	5550	5370	7040	3800	5420	5448.63	1.83	0	3412	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	896	8.94	0.83	12	0.47	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
69	20231218	130424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	40	2	0.74	269780010	49809	73.80	5420	5490	5370	7040	3800	5420	5416.29	1.83	0	4933	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	893	8.91	0.83	12	0.30	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
70	20231218	120420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	20	2	0.37	237819890	43940	65.11	5420	5490	5370	7040	3800	5420	5412.38	1.83	0	6063	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	890	8.87	0.83	12	0.27	613.00	6570.00	7750	20230407	-29.81	4855	20230103	12.05	7750	-29.81	20230407	4855	12.05	20230103	7750	-29.81	20230407	4855	12.05	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
71	20231218	110423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	30	2	0.55	201579150	37297	55.26	5420	5470	5370	7040	3800	5420	5404.70	1.83	0	6736	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	891	8.89	0.83	12	0.23	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
72	20231218	100422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-20	5	-0.37	110951920	20574	30.49	5420	5420	5370	7040	3800	5420	5392.82	1.83	0	7248	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	883	8.81	0.82	12	0.13	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
73	20231218	090420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-20	5	-0.37	6695900	1237	1.83	5420	5420	5390	7040	3800	5420	5413.02	1.83	0	-131	5520	5470	5380	5330	5240	5495	5355	82	1620	500	4010	10	1	16354800	883	8.81	0.82	12	0.01	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	4.06	N	036640	500	81 억		298906	N	N	0	N	00	N
74	20231215	160421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	100	2	1.88	359008680	66879	135.39	5320	5430	5290	6910	3730	5320	5367.99	1.84	0	-3508	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	886	8.84	0.82	12	0.41	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
75	20231215	150424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	80	2	1.50	301778240	56312	114.00	5320	5410	5290	6910	3730	5320	5359.04	1.84	0	-369	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	883	8.81	0.82	12	0.34	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
76	20231215	140423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	70	2	1.32	263139580	49149	99.50	5320	5400	5290	6910	3730	5320	5353.92	1.84	0	206	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	882	8.79	0.82	12	0.30	613.00	6570.00	7750	20230407	-30.45	4855	20230103	11.02	7750	-30.45	20230407	4855	11.02	20230103	7750	-30.45	20230407	4855	11.02	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
77	20231215	130421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	40	2	0.75	220310440	41167	83.34	5320	5400	5290	6910	3730	5320	5351.63	1.84	0	191	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	877	8.74	0.82	12	0.25	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
78	20231215	120421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	50	2	0.94	216455800	40449	81.89	5320	5400	5290	6910	3730	5320	5351.33	1.84	0	253	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	878	8.76	0.82	12	0.25	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
79	20231215	110420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	60	2	1.13	178717690	33408	67.63	5320	5400	5290	6910	3730	5320	5349.55	1.84	0	-273	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	880	8.78	0.82	12	0.20	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	7750	-30.58	20230407	4855	10.81	20230103	7750	-30.58	20230407	4855	10.81	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
80	20231215	100422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	20	2	0.38	64740500	12173	24.64	5320	5360	5290	6910	3730	5320	5318.37	1.84	0	-351	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	873	8.71	0.81	12	0.07	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
81	20231215	090421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	-10	5	-0.19	382780	72	0.15	5320	5320	5310	6910	3730	5320	5316.39	1.84	0	-32	5420	5370	5340	5290	5260	5355	5275	82	1590	500	3930	10	1	16354800	868	8.66	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.13	N	036640	500	81 억		301582	N	N	0	N	00	N
82	20231214	160419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-30	5	-0.56	258564620	48426	106.22	5370	5390	5310	6950	3750	5350	5339.52	1.91	0	-10952	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.30	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
83	20231214	150433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-10	5	-0.19	241494090	45220	99.19	5370	5390	5310	6950	3750	5350	5340.43	1.91	0	-9466	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.28	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
84	20231214	140429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	-20	5	-0.37	223247540	41795	91.67	5370	5390	5310	6950	3750	5350	5341.49	1.91	0	-8157	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.26	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
85	20231214	130429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	-20	5	-0.37	216251500	40481	88.79	5370	5390	5310	6950	3750	5350	5342.05	1.91	0	-7805	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.25	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
86	20231214	120438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	-20	5	-0.37	179676970	33601	73.70	5370	5390	5320	6950	3750	5350	5347.37	1.91	0	-7758	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
87	20231214	110420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	0	3	0.00	128848580	24054	52.76	5370	5390	5330	6950	3750	5350	5356.64	1.91	0	-7511	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.15	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
88	20231214	100416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	10	2	0.19	114818490	21427	47.00	5370	5390	5350	6950	3750	5350	5358.59	1.91	0	-6106	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.13	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
89	20231214	090404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	10	2	0.19	14666880	2741	6.01	5370	5370	5350	6950	3750	5350	5350.92	1.91	0	-2507	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.02	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.08	N	036640	500	81 억		311745	N	N	0	N	00	N
90	20231213	160418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	-10	5	-0.19	243149850	45590	59.32	5370	5370	5310	6960	3760	5360	5333.40	1.99	0	-12932	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	875	8.73	0.81	12	0.28	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
91	20231213	150428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	-30	5	-0.56	203813900	38217	49.73	5370	5370	5310	6960	3760	5360	5333.07	1.99	0	-12172	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	872	8.69	0.81	12	0.23	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
92	20231213	140428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	0	3	0.00	172196960	32284	42.01	5370	5370	5310	6960	3760	5360	5333.82	1.99	0	-9514	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	877	8.74	0.82	12	0.20	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
93	20231213	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	0	3	0.00	162082940	30393	39.55	5370	5370	5310	6960	3760	5360	5332.90	1.99	0	-8852	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	877	8.74	0.82	12	0.19	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
94	20231213	120426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	-30	5	-0.56	96675180	18120	23.58	5370	5370	5310	6960	3760	5360	5335.27	1.99	0	-7799	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	872	8.69	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
95	20231213	110427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-40	5	-0.75	63530880	11903	15.49	5370	5370	5310	6960	3760	5360	5337.38	1.99	0	-4006	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	870	8.68	0.81	12	0.07	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
96	20231213	100431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-20	5	-0.37	46352530	8679	11.29	5370	5370	5320	6960	3760	5360	5340.77	1.99	0	-3429	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	873	8.71	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
97	20231213	090421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	10	2	0.19	7494620	1400	1.82	5370	5370	5350	6960	3760	5360	5353.30	1.99	0	-933	5413	5386	5333	5306	5253	5400	5320	82	1600	500	3960	10	1	16354800	878	8.76	0.82	12	0.01	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	4.15	N	036640	500	81 억		324682	N	N	0	N	00	N
98	20231212	160408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	60	2	1.13	407786710	76508	129.95	5300	5360	5280	6890	3710	5300	5329.99	2.00	0	-3162	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	877	8.74	0.82	12	0.47	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
99	20231212	150413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	40	2	0.75	375754220	70521	119.78	5300	5360	5280	6890	3710	5300	5328.26	2.00	0	-3456	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	873	8.71	0.81	12	0.43	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
100	20231212	140358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	50	2	0.94	254920560	47917	81.39	5300	5350	5280	6890	3710	5300	5320.04	2.00	0	-2635	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	875	8.73	0.81	12	0.29	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
101	20231212	130355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	30	2	0.57	235897990	44354	75.34	5300	5340	5280	6890	3710	5300	5318.53	2.00	0	-1869	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	872	8.69	0.81	12	0.27	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
102	20231212	120353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	0	3	0.00	119011110	22397	38.04	5300	5340	5280	6890	3710	5300	5313.71	2.00	0	-930	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.14	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
103	20231212	110357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	-10	5	-0.19	97492000	18324	31.12	5300	5340	5280	6890	3710	5300	5320.45	2.00	0	-1081	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	865	8.63	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
104	20231212	100413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	0	3	0.00	79298580	14888	25.29	5300	5340	5300	6890	3710	5300	5326.34	2.00	0	505	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
105	20231212	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	10	2	0.19	127210	24	0.04	5300	5310	5300	6890	3710	5300	5300.42	2.00	0	-12	5353	5326	5303	5276	5253	5325	5275	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.14	N	036640	500	81 억		327844	N	N	0	N	00	N
106	20231211	160412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	30	2	0.57	303421220	57209	73.63	5300	5330	5280	6850	3690	5270	5303.73	1.95	-9146	486	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	867	8.65	0.81	12	0.35	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
107	20231211	150410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	30	2	0.57	297109890	56018	72.10	5300	5330	5280	6850	3690	5270	5303.83	1.95	-9146	377	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	867	8.65	0.81	12	0.34	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
108	20231211	140410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	238287010	44909	57.80	5300	5330	5280	6850	3690	5270	5306.00	1.95	-9146	-473	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	868	8.66	0.81	12	0.27	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
109	20231211	130412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	218295450	41140	52.95	5300	5330	5280	6850	3690	5270	5306.16	1.95	-9146	-676	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	868	8.66	0.81	12	0.25	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
110	20231211	120411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	50	2	0.95	155987720	29398	37.84	5300	5330	5280	6850	3690	5270	5306.07	1.95	-9146	-493	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	870	8.68	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
111	20231211	110409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	50	2	0.95	119389430	22509	28.97	5300	5330	5280	6850	3690	5270	5304.08	1.95	-9146	-335	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	870	8.68	0.81	12	0.14	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
112	20231211	100410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	50	2	0.95	64681320	12209	15.71	5300	5320	5280	6850	3690	5270	5297.84	1.95	-9146	-543	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	870	8.68	0.81	12	0.07	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
113	20231211	090408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	1615330	305	0.39	5300	5310	5290	6850	3690	5270	5296.16	1.95	-9146	-32	5370	5320	5270	5220	5170	5345	5245	82	1580	500	3890	10	1	16354800	868	8.66	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.19	N	036640	500	81 억		318232	N	N	0	N	00	N
114	20231208	160406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	50	2	0.96	408497190	77461	256.41	5220	5320	5220	6780	3660	5220	5273.59	1.95	0	8285	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	862	8.60	0.80	12	0.47	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
115	20231208	150407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	40	2	0.77	393645810	74641	247.07	5220	5320	5220	6780	3660	5220	5273.85	1.95	0	7794	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	860	8.58	0.80	12	0.46	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
116	20231208	140406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	30	2	0.57	353885430	67079	222.04	5220	5320	5220	6780	3660	5220	5275.65	1.95	0	5594	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	859	8.56	0.80	12	0.41	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
117	20231208	130405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	70	2	1.34	296836130	56242	186.17	5220	5320	5220	6780	3660	5220	5277.84	1.95	0	4812	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	865	8.63	0.81	12	0.34	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
118	20231208	120402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	90	2	1.72	269613250	51093	169.13	5220	5320	5220	6780	3660	5220	5276.91	1.95	0	4585	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	868	8.66	0.81	12	0.31	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
119	20231208	110402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	80	2	1.53	239462210	45409	150.31	5220	5310	5220	6780	3660	5220	5273.45	1.95	0	4428	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	867	8.65	0.81	12	0.28	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
120	20231208	100408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	80	2	1.53	170132100	32323	106.99	5220	5310	5220	6780	3660	5220	5263.50	1.95	0	4160	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	867	8.65	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
121	20231208	090404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	40	2	0.77	35842540	6851	22.68	5220	5270	5220	6780	3660	5220	5231.72	1.95	0	1567	5286	5252	5226	5192	5166	5250	5190	82	1560	500	3860	10	1	16354800	860	8.58	0.80	12	0.04	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.15	N	036640	500	81 억		318232	N	N	0	N	00	N
122	20231207	160402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-20	5	-0.38	157985350	30208	72.55	5220	5260	5200	6810	3670	5240	5229.92	1.94	0	1255	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	854	8.52	0.79	12	0.18	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
123	20231207	150404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	10	2	0.19	142208940	27190	65.30	5220	5260	5200	6810	3670	5240	5230.19	1.94	0	1065	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	859	8.56	0.80	12	0.17	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
124	20231207	140403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	10	2	0.19	116122950	22210	53.34	5220	5260	5200	6810	3670	5240	5228.41	1.94	0	1012	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	859	8.56	0.80	12	0.14	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
125	20231207	130403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	10	2	0.19	97822830	18722	44.97	5220	5250	5200	6810	3670	5240	5225.02	1.94	0	1012	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	859	8.56	0.80	12	0.11	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
126	20231207	120404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	10	2	0.19	93143020	17829	42.82	5220	5250	5200	6810	3670	5240	5224.24	1.94	0	1005	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	859	8.56	0.80	12	0.11	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
127	20231207	110400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-10	5	-0.19	59738580	11449	27.50	5220	5250	5200	6810	3670	5240	5217.80	1.94	0	934	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	855	8.53	0.80	12	0.07	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
128	20231207	100400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	0	3	0.00	49405690	9469	22.74	5220	5250	5200	6810	3670	5240	5217.62	1.94	0	712	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	857	8.55	0.80	12	0.06	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
129	20231207	090405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	0	3	0.00	5136500	984	2.36	5220	5240	5220	6810	3670	5240	5220.02	1.94	0	50	5306	5272	5226	5192	5146	5290	5210	82	1570	500	3870	10	1	16354800	857	8.55	0.80	12	0.01	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.18	N	036640	500	81 억		316979	N	N	0	N	00	N
130	20231206	160357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	50	2	0.96	214985450	41233	91.18	5210	5260	5180	6740	3640	5190	5213.92	1.94	0	-62	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	857	8.55	0.80	12	0.25	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
131	20231206	150405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	50	2	0.96	209870530	40256	89.02	5210	5260	5180	6740	3640	5190	5213.40	1.94	0	-463	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	857	8.55	0.80	12	0.25	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
132	20231206	140402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	40	2	0.77	151742010	29167	64.50	5210	5240	5180	6740	3640	5190	5202.52	1.94	0	1713	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	855	8.53	0.80	12	0.18	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
133	20231206	130400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	30	2	0.58	125308770	24105	53.30	5210	5240	5180	6740	3640	5190	5198.46	1.94	0	797	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	854	8.52	0.79	12	0.15	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
134	20231206	120358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	20	2	0.39	119231410	22939	50.72	5210	5240	5180	6740	3640	5190	5197.76	1.94	0	431	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	852	8.50	0.79	12	0.14	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
135	20231206	110404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	20	2	0.39	106651190	20523	45.38	5210	5240	5180	6740	3640	5190	5196.67	1.94	0	-729	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	852	8.50	0.79	12	0.13	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
136	20231206	100400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	20	2	0.39	95042230	18292	40.45	5210	5240	5180	6740	3640	5190	5195.84	1.94	0	-1329	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	852	8.50	0.79	12	0.11	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
137	20231206	090401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	50	2	0.96	6712470	1287	2.85	5210	5240	5210	6740	3640	5190	5215.59	1.94	0	-79	5276	5232	5206	5162	5136	5220	5150	82	1550	500	3840	10	1	16354800	857	8.55	0.80	12	0.01	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.18	N	036640	500	81 억		316984	N	N	0	N	00	N
138	20231205	160402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-40	5	-0.76	190592030	36620	88.98	5230	5250	5180	6790	3670	5230	5204.67	1.94	0	-646	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	849	8.47	0.79	12	0.22	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
139	20231205	150401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-20	5	-0.38	163137740	31332	76.13	5230	5250	5180	6790	3670	5230	5206.74	1.94	0	65	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	852	8.50	0.79	12	0.19	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
140	20231205	140402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-10	5	-0.19	134755930	25889	62.91	5230	5250	5180	6790	3670	5230	5205.14	1.94	0	2770	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	854	8.52	0.79	12	0.16	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
141	20231205	130402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-20	5	-0.38	104819590	20127	48.91	5230	5250	5190	6790	3670	5230	5207.91	1.94	0	331	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	852	8.50	0.79	12	0.12	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
142	20231205	120358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-30	5	-0.57	84821130	16284	39.57	5230	5250	5190	6790	3670	5230	5208.86	1.94	0	511	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	850	8.48	0.79	12	0.10	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
143	20231205	110358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	38869500	7452	18.11	5230	5250	5200	6790	3670	5230	5215.98	1.94	0	1043	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.05	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
144	20231205	100359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	10	2	0.19	27078270	5194	12.62	5230	5240	5200	6790	3670	5230	5213.37	1.94	0	1079	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	857	8.55	0.80	12	0.03	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
145	20231205	090358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	3194380	613	1.49	5230	5230	5200	6790	3670	5230	5211.03	1.94	0	107	5310	5270	5240	5200	5170	5255	5185	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.19	N	036640	500	81 억		317630	N	N	0	N	00	N
146	20231204	160359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	215831980	41147	89.15	5250	5280	5210	6790	3670	5230	5245.39	1.94	0	426	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.25	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
147	20231204	150400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	10	2	0.19	191651600	36529	79.14	5250	5280	5210	6790	3670	5230	5246.56	1.94	0	-514	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	857	8.55	0.80	12	0.22	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
148	20231204	140357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	20	2	0.38	168660410	32145	69.65	5250	5280	5210	6790	3670	5230	5246.86	1.94	0	-494	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	859	8.56	0.80	12	0.20	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
149	20231204	130356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	20	2	0.38	149213410	28434	61.61	5250	5280	5210	6790	3670	5230	5247.71	1.94	0	-2104	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	859	8.56	0.80	12	0.17	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
150	20231204	120357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	30	2	0.57	105359830	20083	43.51	5250	5280	5210	6790	3670	5230	5246.22	1.94	0	-2728	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	860	8.58	0.80	12	0.12	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
151	20231204	110358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	20	2	0.38	68872910	13134	28.46	5250	5280	5210	6790	3670	5230	5243.86	1.94	0	-4008	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	859	8.56	0.80	12	0.08	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
152	20231204	100357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	10	2	0.19	47192250	8999	19.50	5250	5280	5210	6790	3670	5230	5244.17	1.94	0	-3942	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	857	8.55	0.80	12	0.06	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
153	20231204	090357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	3644880	696	1.51	5250	5250	5210	6790	3670	5230	5236.90	1.94	0	-324	5290	5260	5230	5200	5170	5275	5215	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		317213	N	N	0	N	00	N
154	20231201	160358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	239593780	45868	83.51	5210	5260	5200	6790	3670	5230	5223.54	1.95	0	-1628	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.28	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N
155	20231201	150356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	225305790	43135	78.54	5210	5260	5200	6790	3670	5230	5223.27	1.95	0	-431	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.26	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N
156	20231201	140356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	180391690	34510	62.83	5210	5260	5200	6790	3670	5230	5227.23	1.95	0	-1134	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.21	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N
157	20231201	130356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-10	5	-0.19	162059470	31003	56.45	5210	5260	5200	6790	3670	5230	5227.22	1.95	0	-783	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	854	8.52	0.79	12	0.19	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N
158	20231201	120359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	10	2	0.19	123450450	23602	42.97	5210	5260	5200	6790	3670	5230	5230.51	1.95	0	-899	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	857	8.55	0.80	12	0.14	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N
159	20231201	110357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	106081500	20281	36.93	5210	5260	5200	6790	3670	5230	5230.59	1.95	0	-709	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.12	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N
160	20231201	100359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	10	2	0.19	52364290	10034	18.27	5210	5240	5200	6790	3670	5230	5218.69	1.95	0	-1982	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	857	8.55	0.80	12	0.06	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N
161	20231201	090354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	2980470	572	1.04	5210	5230	5210	6790	3670	5230	5210.61	1.95	0	-526	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		318855	N	N	0	N	00	N