KissMeData/041930/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	160520	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
3	20231229	150517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
4	20231229	140518	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
5	20231229	130517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
6	20231229	120517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
7	20231229	110458	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
8	20231229	100501	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
9	20231229	090502	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	100	2	1.23	449814410	54731	139.77	8100	8320	8100	10560	5700	8130	8218.57	1.71	25286	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.35	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		270246	N	N	15	N	00	N
10	20231228	160456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	100	2	1.23	441606700	53732	137.22	8100	8320	8100	10560	5700	8130	8218.57	1.55	0	18916	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.34	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		244960	N	N	15	N	00	N
11	20231228	150502	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8260	130	2	1.60	402745260	49011	125.16	8100	8320	8100	10560	5700	8130	8217.45	1.55	0	17389	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1305	8.49	0.87	12	0.31	973.00	9486.00	11200	20230414	-26.25	7070	20231024	16.83	11200	-26.25	20230414	7070	16.83	20231024	11200	-26.25	20230414	7070	16.83	20231024	3.54	N	041930	500	80 억		244960	N	N	122	N	00	N
12	20231228	140456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	160	2	1.97	372039030	45290	115.66	8100	8320	8100	10560	5700	8130	8214.60	1.55	0	15869	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1310	8.52	0.87	12	0.29	973.00	9486.00	11200	20230414	-25.98	7070	20231024	17.26	11200	-25.98	20230414	7070	17.26	20231024	11200	-25.98	20230414	7070	17.26	20231024	3.54	N	041930	500	80 억		244960	N	N	122	N	00	N
13	20231228	130457	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	110	2	1.35	214095840	26149	66.78	8100	8240	8100	10560	5700	8130	8187.54	1.55	0	9414	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1302	8.47	0.87	12	0.17	973.00	9486.00	11200	20230414	-26.43	7070	20231024	16.55	11200	-26.43	20230414	7070	16.55	20231024	11200	-26.43	20230414	7070	16.55	20231024	3.54	N	041930	500	80 억		244960	N	N	122	N	00	N
14	20231228	120459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	80	2	0.98	189132720	23111	59.02	8100	8240	8100	10560	5700	8130	8183.67	1.55	0	9996	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1297	8.44	0.87	12	0.15	973.00	9486.00	11200	20230414	-26.70	7070	20231024	16.12	11200	-26.70	20230414	7070	16.12	20231024	11200	-26.70	20230414	7070	16.12	20231024	3.54	N	041930	500	80 억		244960	N	N	122	N	00	N
15	20231228	110458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	100	2	1.23	173749040	21240	54.24	8100	8240	8100	10560	5700	8130	8180.28	1.55	0	9598	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1300	8.46	0.87	12	0.13	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	11200	-26.52	20230414	7070	16.41	20231024	3.54	N	041930	500	80 억		244960	N	N	122	N	00	N
16	20231228	100456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	80	2	0.98	126160820	15446	39.45	8100	8210	8100	10560	5700	8130	8167.87	1.55	0	7789	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1297	8.44	0.87	12	0.10	973.00	9486.00	11200	20230414	-26.70	7070	20231024	16.12	11200	-26.70	20230414	7070	16.12	20231024	11200	-26.70	20230414	7070	16.12	20231024	3.54	N	041930	500	80 억		244960	N	N	122	N	00	N
17	20231228	090456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-30	5	-0.37	1676730	207	0.53	8100	8100	8100	10560	5700	8130	8100.00	1.55	0	-24	8343	8236	8143	8036	7943	8190	7990	80	2430	500	5690	10	1	15800000	1280	8.32	0.85	12	0.00	973.00	9486.00	11200	20230414	-27.68	7070	20231024	14.57	11200	-27.68	20230414	7070	14.57	20231024	11200	-27.68	20230414	7070	14.57	20231024	3.54	N	041930	500	80 억		244960	N	N	122	N	00	N
18	20231227	160454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-90	5	-1.09	312154450	38446	72.34	8210	8250	8050	10680	5760	8220	8119.23	1.56	0	-731	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1285	8.36	0.86	12	0.24	973.00	9486.00	11200	20230414	-27.41	7070	20231024	14.99	11200	-27.41	20230414	7070	14.99	20231024	11200	-27.41	20230414	7070	14.99	20231024	3.51	N	041930	500	80 억		245783	N	N	122	N	00	N
19	20231227	150500	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-90	5	-1.09	295173390	36357	68.41	8210	8250	8050	10680	5760	8220	8118.74	1.56	0	-701	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1285	8.36	0.86	12	0.23	973.00	9486.00	11200	20230414	-27.41	7070	20231024	14.99	11200	-27.41	20230414	7070	14.99	20231024	11200	-27.41	20230414	7070	14.99	20231024	3.51	N	041930	500	80 억		245783	N	N	8	N	00	N
20	20231227	140458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-110	5	-1.34	273407440	33679	63.37	8210	8250	8050	10680	5760	8220	8118.03	1.56	0	-488	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1281	8.34	0.85	12	0.21	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	11200	-27.59	20230414	7070	14.71	20231024	11200	-27.59	20230414	7070	14.71	20231024	3.51	N	041930	500	80 억		245783	N	N	8	N	00	N
21	20231227	130454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-110	5	-1.34	246232800	30322	57.06	8210	8250	8050	10680	5760	8220	8120.59	1.56	0	-449	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1281	8.34	0.85	12	0.19	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	11200	-27.59	20230414	7070	14.71	20231024	11200	-27.59	20230414	7070	14.71	20231024	3.51	N	041930	500	80 억		245783	N	N	8	N	00	N
22	20231227	120454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-90	5	-1.09	225558160	27771	52.26	8210	8250	8050	10680	5760	8220	8122.06	1.56	0	-466	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1285	8.36	0.86	12	0.18	973.00	9486.00	11200	20230414	-27.41	7070	20231024	14.99	11200	-27.41	20230414	7070	14.99	20231024	11200	-27.41	20230414	7070	14.99	20231024	3.51	N	041930	500	80 억		245783	N	N	8	N	00	N
23	20231227	110457	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	-80	5	-0.97	193897850	23870	44.92	8210	8250	8050	10680	5760	8220	8123.06	1.56	0	-464	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1286	8.37	0.86	12	0.15	973.00	9486.00	11200	20230414	-27.32	7070	20231024	15.13	11200	-27.32	20230414	7070	15.13	20231024	11200	-27.32	20230414	7070	15.13	20231024	3.51	N	041930	500	80 억		245783	N	N	8	N	00	N
24	20231227	100458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-110	5	-1.34	140261930	17235	32.43	8210	8250	8050	10680	5760	8220	8138.19	1.56	0	45	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1281	8.34	0.85	12	0.11	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	11200	-27.59	20230414	7070	14.71	20231024	11200	-27.59	20230414	7070	14.71	20231024	3.51	N	041930	500	80 억		245783	N	N	8	N	00	N
25	20231227	090458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	20	2	0.24	22021640	2680	5.04	8210	8250	8210	10680	5760	8220	8217.03	1.56	0	238	8346	8282	8226	8162	8106	8255	8135	80	2460	500	5750	10	1	15800000	1302	8.47	0.87	12	0.02	973.00	9486.00	11200	20230414	-26.43	7070	20231024	16.55	11200	-26.43	20230414	7070	16.55	20231024	11200	-26.43	20230414	7070	16.55	20231024	3.51	N	041930	500	80 억		245783	N	N	8	N	00	N
26	20231226	160459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-70	5	-0.84	435698340	53087	70.88	8290	8290	8170	10770	5810	8290	8207.24	1.56	0	-694	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1299	8.45	0.87	12	0.34	973.00	9486.00	11200	20230414	-26.61	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	11200	-26.61	20230414	7070	16.27	20231024	3.44	N	041930	500	80 억		245915	N	N	8	N	00	N
27	20231226	150456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-90	5	-1.09	372842320	45422	60.64	8290	8290	8170	10770	5810	8290	8208.41	1.56	0	-372	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1296	8.43	0.86	12	0.29	973.00	9486.00	11200	20230414	-26.79	7070	20231024	15.98	11200	-26.79	20230414	7070	15.98	20231024	11200	-26.79	20230414	7070	15.98	20231024	3.44	N	041930	500	80 억		245915	N	N	4	N	00	N
28	20231226	140458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-100	5	-1.21	270791420	32970	44.02	8290	8290	8170	10770	5810	8290	8213.26	1.56	0	-458	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1294	8.42	0.86	12	0.21	973.00	9486.00	11200	20230414	-26.88	7070	20231024	15.84	11200	-26.88	20230414	7070	15.84	20231024	11200	-26.88	20230414	7070	15.84	20231024	3.44	N	041930	500	80 억		245915	N	N	4	N	00	N
29	20231226	130458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-100	5	-1.21	206487690	25137	33.56	8290	8290	8170	10770	5810	8290	8214.49	1.56	0	-319	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1294	8.42	0.86	12	0.16	973.00	9486.00	11200	20230414	-26.88	7070	20231024	15.84	11200	-26.88	20230414	7070	15.84	20231024	11200	-26.88	20230414	7070	15.84	20231024	3.44	N	041930	500	80 억		245915	N	N	4	N	00	N
30	20231226	120457	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-100	5	-1.21	199026320	24226	32.34	8290	8290	8170	10770	5810	8290	8215.40	1.56	0	-319	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1294	8.42	0.86	12	0.15	973.00	9486.00	11200	20230414	-26.88	7070	20231024	15.84	11200	-26.88	20230414	7070	15.84	20231024	11200	-26.88	20230414	7070	15.84	20231024	3.44	N	041930	500	80 억		245915	N	N	4	N	00	N
31	20231226	110500	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-100	5	-1.21	172916930	21041	28.09	8290	8290	8170	10770	5810	8290	8218.09	1.56	0	-260	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1294	8.42	0.86	12	0.13	973.00	9486.00	11200	20230414	-26.88	7070	20231024	15.84	11200	-26.88	20230414	7070	15.84	20231024	11200	-26.88	20230414	7070	15.84	20231024	3.44	N	041930	500	80 억		245915	N	N	4	N	00	N
32	20231226	100457	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-70	5	-0.84	144064570	17526	23.40	8290	8290	8170	10770	5810	8290	8220.04	1.56	0	-684	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1299	8.45	0.87	12	0.11	973.00	9486.00	11200	20230414	-26.61	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	11200	-26.61	20230414	7070	16.27	20231024	3.44	N	041930	500	80 억		245915	N	N	4	N	00	N
33	20231226	090458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	0	3	0.00	17226940	2083	2.78	8290	8290	8240	10770	5810	8290	8270.24	1.56	0	-1099	8503	8396	8313	8206	8123	8355	8165	80	2480	500	5800	10	1	15800000	1310	8.52	0.87	12	0.01	973.00	9486.00	11200	20230414	-25.98	7070	20231024	17.26	11200	-25.98	20230414	7070	17.26	20231024	11200	-25.98	20230414	7070	17.26	20231024	3.44	N	041930	500	80 억		245915	N	N	4	N	00	N
34	20231222	160451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	-60	5	-0.72	623350390	74852	33.96	8400	8420	8230	10850	5850	8350	8327.77	1.61	0	-9240	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1310	8.52	0.87	12	0.47	973.00	9486.00	11200	20230414	-25.98	7070	20231024	17.26	11200	-25.98	20230414	7070	17.26	20231024	11200	-25.98	20230414	7070	17.26	20231024	3.42	N	041930	500	80 억		255061	N	N	3	N	00	N
35	20231222	150451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	-70	5	-0.84	564802230	67765	30.74	8400	8420	8270	10850	5850	8350	8334.71	1.61	0	-9787	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1308	8.51	0.87	12	0.43	973.00	9486.00	11200	20230414	-26.07	7070	20231024	17.11	11200	-26.07	20230414	7070	17.11	20231024	11200	-26.07	20230414	7070	17.11	20231024	3.42	N	041930	500	80 억		255061	N	N	15	N	00	N
36	20231222	140449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	-40	5	-0.48	493234460	59135	26.83	8400	8420	8280	10850	5850	8350	8340.82	1.61	0	-6413	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1313	8.54	0.88	12	0.37	973.00	9486.00	11200	20230414	-25.80	7070	20231024	17.54	11200	-25.80	20230414	7070	17.54	20231024	11200	-25.80	20230414	7070	17.54	20231024	3.42	N	041930	500	80 억		255061	N	N	15	N	00	N
37	20231222	130448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	-20	5	-0.24	455653900	54618	24.78	8400	8420	8280	10850	5850	8350	8342.56	1.61	0	-6190	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1316	8.56	0.88	12	0.35	973.00	9486.00	11200	20230414	-25.62	7070	20231024	17.82	11200	-25.62	20230414	7070	17.82	20231024	11200	-25.62	20230414	7070	17.82	20231024	3.42	N	041930	500	80 억		255061	N	N	15	N	00	N
38	20231222	120448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	-30	5	-0.36	419404240	50262	22.80	8400	8420	8280	10850	5850	8350	8344.36	1.61	0	-6299	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1315	8.55	0.88	12	0.32	973.00	9486.00	11200	20230414	-25.71	7070	20231024	17.68	11200	-25.71	20230414	7070	17.68	20231024	11200	-25.71	20230414	7070	17.68	20231024	3.42	N	041930	500	80 억		255061	N	N	15	N	00	N
39	20231222	110449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	-20	5	-0.24	351518970	42100	19.10	8400	8420	8280	10850	5850	8350	8349.62	1.61	0	-5874	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1316	8.56	0.88	12	0.27	973.00	9486.00	11200	20230414	-25.62	7070	20231024	17.82	11200	-25.62	20230414	7070	17.82	20231024	11200	-25.62	20230414	7070	17.82	20231024	3.42	N	041930	500	80 억		255061	N	N	15	N	00	N
40	20231222	100448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8340	-10	5	-0.12	322681940	38636	17.53	8400	8420	8280	10850	5850	8350	8351.85	1.61	0	-5967	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1318	8.57	0.88	12	0.24	973.00	9486.00	11200	20230414	-25.54	7070	20231024	17.96	11200	-25.54	20230414	7070	17.96	20231024	11200	-25.54	20230414	7070	17.96	20231024	3.42	N	041930	500	80 억		255061	N	N	15	N	00	N
41	20231222	090448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8370	20	2	0.24	115232460	13732	6.23	8400	8420	8370	10850	5850	8350	8391.59	1.61	0	-3109	8743	8546	8283	8086	7823	8645	8185	80	2500	500	5840	10	1	15800000	1322	8.60	0.88	12	0.09	973.00	9486.00	11200	20230414	-25.27	7070	20231024	18.39	11200	-25.27	20230414	7070	18.39	20231024	11200	-25.27	20230414	7070	18.39	20231024	3.42	N	041930	500	80 억		255061	N	N	15	N	00	N
42	20231221	160446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	240	2	2.96	1795801820	216671	345.14	8020	8480	8020	10540	5680	8110	8287.93	1.59	-1722	3641	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1319	8.58	0.88	12	1.37	973.00	9486.00	11200	20230414	-25.45	7070	20231024	18.10	11200	-25.45	20230414	7070	18.10	20231024	11200	-25.45	20230414	7070	18.10	20231024	3.46	N	041930	500	80 억		251278	N	N	15	N	00	N
43	20231221	150447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	190	2	2.34	1731780280	208979	332.89	8020	8480	8020	10540	5680	8110	8286.86	1.59	-1722	3828	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1311	8.53	0.87	12	1.32	973.00	9486.00	11200	20230414	-25.89	7070	20231024	17.40	11200	-25.89	20230414	7070	17.40	20231024	11200	-25.89	20230414	7070	17.40	20231024	3.46	N	041930	500	80 억		251278	N	N	2	N	00	N
44	20231221	140446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	190	2	2.34	1553548100	187599	298.83	8020	8480	8020	10540	5680	8110	8281.22	1.59	-1722	3929	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1311	8.53	0.87	12	1.19	973.00	9486.00	11200	20230414	-25.89	7070	20231024	17.40	11200	-25.89	20230414	7070	17.40	20231024	11200	-25.89	20230414	7070	17.40	20231024	3.46	N	041930	500	80 억		251278	N	N	2	N	00	N
45	20231221	130447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	240	2	2.96	1445436770	174613	278.14	8020	8480	8020	10540	5680	8110	8277.94	1.59	-1722	3396	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1319	8.58	0.88	12	1.11	973.00	9486.00	11200	20230414	-25.45	7070	20231024	18.10	11200	-25.45	20230414	7070	18.10	20231024	11200	-25.45	20230414	7070	18.10	20231024	3.46	N	041930	500	80 억		251278	N	N	2	N	00	N
46	20231221	120448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	240	2	2.96	1328341400	160580	255.79	8020	8480	8020	10540	5680	8110	8272.15	1.59	-1722	-559	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1319	8.58	0.88	12	1.02	973.00	9486.00	11200	20230414	-25.45	7070	20231024	18.10	11200	-25.45	20230414	7070	18.10	20231024	11200	-25.45	20230414	7070	18.10	20231024	3.46	N	041930	500	80 억		251278	N	N	2	N	00	N
47	20231221	110448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	0	3	0.00	540718410	66170	105.40	8020	8270	8020	10540	5680	8110	8171.65	1.59	-1722	-5627	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1281	8.34	0.85	12	0.42	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	11200	-27.59	20230414	7070	14.71	20231024	11200	-27.59	20230414	7070	14.71	20231024	3.46	N	041930	500	80 억		251278	N	N	2	N	00	N
48	20231221	100445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	40	2	0.49	177317500	21727	34.61	8020	8220	8020	10540	5680	8110	8161.16	1.59	-1722	7151	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1288	8.38	0.86	12	0.14	973.00	9486.00	11200	20230414	-27.23	7070	20231024	15.28	11200	-27.23	20230414	7070	15.28	20231024	11200	-27.23	20230414	7070	15.28	20231024	3.46	N	041930	500	80 억		251278	N	N	2	N	00	N
49	20231221	090447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-20	5	-0.25	9771980	1215	1.94	8020	8100	8020	10540	5680	8110	8042.78	1.59	-1722	454	8336	8222	8086	7972	7836	8280	8030	80	2430	500	5670	10	1	15800000	1278	8.31	0.85	12	0.01	973.00	9486.00	11200	20230414	-27.77	7070	20231024	14.43	11200	-27.77	20230414	7070	14.43	20231024	11200	-27.77	20230414	7070	14.43	20231024	3.46	N	041930	500	80 억		251278	N	N	2	N	00	N
50	20231220	160447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	150	2	1.88	500316500	61687	222.50	7960	8200	7950	10340	5580	7960	8110.57	1.57	0	2539	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1281	8.34	0.85	12	0.39	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	11200	-27.59	20230414	7070	14.71	20231024	11200	-27.59	20230414	7070	14.71	20231024	3.43	N	041930	500	80 억		248627	N	N	2	N	00	N
51	20231220	150512	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	180	2	2.26	474839410	58548	211.17	7960	8200	7950	10340	5580	7960	8110.26	1.57	0	2439	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1286	8.37	0.86	12	0.37	973.00	9486.00	11200	20230414	-27.32	7070	20231024	15.13	11200	-27.32	20230414	7070	15.13	20231024	11200	-27.32	20230414	7070	15.13	20231024	3.43	N	041930	500	80 억		248627	N	N	9	N	00	N
52	20231220	140518	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	200	2	2.51	430038110	53049	191.34	7960	8200	7950	10340	5580	7960	8106.43	1.57	0	1429	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1289	8.39	0.86	12	0.34	973.00	9486.00	11200	20230414	-27.14	7070	20231024	15.42	11200	-27.14	20230414	7070	15.42	20231024	11200	-27.14	20230414	7070	15.42	20231024	3.43	N	041930	500	80 억		248627	N	N	9	N	00	N
53	20231220	130514	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	170	2	2.14	272506370	33710	121.59	7960	8180	7950	10340	5580	7960	8083.84	1.57	0	1449	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1285	8.36	0.86	12	0.21	973.00	9486.00	11200	20230414	-27.41	7070	20231024	14.99	11200	-27.41	20230414	7070	14.99	20231024	11200	-27.41	20230414	7070	14.99	20231024	3.43	N	041930	500	80 억		248627	N	N	9	N	00	N
54	20231220	120445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	150	2	1.88	166550730	20696	74.65	7960	8120	7950	10340	5580	7960	8047.48	1.57	0	3161	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1281	8.34	0.85	12	0.13	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	11200	-27.59	20230414	7070	14.71	20231024	11200	-27.59	20230414	7070	14.71	20231024	3.43	N	041930	500	80 억		248627	N	N	9	N	00	N
55	20231220	110448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	90	2	1.13	93571810	11677	42.12	7960	8060	7950	10340	5580	7960	8013.34	1.57	0	4001	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1272	8.27	0.85	12	0.07	973.00	9486.00	11200	20230414	-28.12	7070	20231024	13.86	11200	-28.12	20230414	7070	13.86	20231024	11200	-28.12	20230414	7070	13.86	20231024	3.43	N	041930	500	80 억		248627	N	N	9	N	00	N
56	20231220	100447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	80	2	1.01	53900570	6745	24.33	7960	8040	7950	10340	5580	7960	7991.19	1.57	0	2520	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1270	8.26	0.85	12	0.04	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	11200	-28.21	20230414	7070	13.72	20231024	11200	-28.21	20230414	7070	13.72	20231024	3.43	N	041930	500	80 억		248627	N	N	9	N	00	N
57	20231220	090446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	10	2	0.13	1744350	219	0.79	7960	7970	7960	10340	5580	7960	7965.07	1.57	0	101	8086	8022	7956	7892	7826	7990	7860	80	2380	500	5570	10	1	15800000	1259	8.19	0.84	12	0.00	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	11200	-28.84	20230414	7070	12.73	20231024	11200	-28.84	20230414	7070	12.73	20231024	3.43	N	041930	500	80 억		248627	N	N	9	N	00	N
58	20231219	160446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	0	3	0.00	215288520	27055	62.25	7970	8020	7890	10340	5580	7960	7957.44	1.55	-1704	3649	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1258	8.18	0.84	12	0.17	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	11200	-28.93	20230414	7070	12.59	20231024	11200	-28.93	20230414	7070	12.59	20231024	3.43	N	041930	500	80 억		244326	N	N	9	N	00	N
59	20231219	150447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-10	5	-0.13	207621480	26092	60.03	7970	8020	7890	10340	5580	7960	7957.28	1.55	-1704	4302	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1256	8.17	0.84	12	0.17	973.00	9486.00	11200	20230414	-29.02	7070	20231024	12.45	11200	-29.02	20230414	7070	12.45	20231024	11200	-29.02	20230414	7070	12.45	20231024	3.43	N	041930	500	80 억		244326	N	N	12	N	00	N
60	20231219	140446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	30	2	0.38	172064460	21630	49.77	7970	8020	7890	10340	5580	7960	7954.90	1.55	-1704	4238	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1262	8.21	0.84	12	0.14	973.00	9486.00	11200	20230414	-28.66	7070	20231024	13.01	11200	-28.66	20230414	7070	13.01	20231024	11200	-28.66	20230414	7070	13.01	20231024	3.43	N	041930	500	80 억		244326	N	N	12	N	00	N
61	20231219	130447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	20	2	0.25	153056930	19254	44.30	7970	7990	7890	10340	5580	7960	7949.36	1.55	-1704	3923	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1261	8.20	0.84	12	0.12	973.00	9486.00	11200	20230414	-28.75	7070	20231024	12.87	11200	-28.75	20230414	7070	12.87	20231024	11200	-28.75	20230414	7070	12.87	20231024	3.43	N	041930	500	80 억		244326	N	N	12	N	00	N
62	20231219	120448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	0	3	0.00	129046020	16243	37.37	7970	7990	7890	10340	5580	7960	7944.72	1.55	-1704	3340	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1258	8.18	0.84	12	0.10	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	11200	-28.93	20230414	7070	12.59	20231024	11200	-28.93	20230414	7070	12.59	20231024	3.43	N	041930	500	80 억		244326	N	N	12	N	00	N
63	20231219	110448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	10	2	0.13	82609460	10417	23.97	7970	7990	7890	10340	5580	7960	7930.25	1.55	-1704	-928	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1259	8.19	0.84	12	0.07	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	11200	-28.84	20230414	7070	12.73	20231024	11200	-28.84	20230414	7070	12.73	20231024	3.43	N	041930	500	80 억		244326	N	N	12	N	00	N
64	20231219	100445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	-30	5	-0.38	63029460	7957	18.31	7970	7990	7890	10340	5580	7960	7921.26	1.55	-1704	-1667	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1253	8.15	0.84	12	0.05	973.00	9486.00	11200	20230414	-29.20	7070	20231024	12.16	11200	-29.20	20230414	7070	12.16	20231024	11200	-29.20	20230414	7070	12.16	20231024	3.43	N	041930	500	80 억		244326	N	N	12	N	00	N
65	20231219	090446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	10	2	0.13	5691840	714	1.64	7970	7990	7970	10340	5580	7960	7971.76	1.55	-1704	-332	8073	8016	7943	7886	7813	8045	7915	80	2380	500	5570	10	1	15800000	1259	8.19	0.84	12	0.00	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	11200	-28.84	20230414	7070	12.73	20231024	11200	-28.84	20230414	7070	12.73	20231024	3.43	N	041930	500	80 억		244326	N	N	12	N	00	N
66	20231218	160445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	30	2	0.38	343838260	43407	87.80	7930	8000	7870	10300	5560	7930	7921.09	1.53	0	3960	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1258	8.18	0.84	12	0.27	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	11200	-28.93	20230414	7070	12.59	20231024	11200	-28.93	20230414	7070	12.59	20231024	3.39	N	041930	500	80 억		240974	N	N	12	N	00	N
67	20231218	150445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	0	3	0.00	332459690	41975	84.90	7930	8000	7870	10300	5560	7930	7920.42	1.53	0	4300	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1253	8.15	0.84	12	0.27	973.00	9486.00	11200	20230414	-29.20	7070	20231024	12.16	11200	-29.20	20230414	7070	12.16	20231024	11200	-29.20	20230414	7070	12.16	20231024	3.39	N	041930	500	80 억		240974	N	N	10	N	00	N
68	20231218	140443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	10	2	0.13	183409670	23127	46.78	7930	8000	7870	10300	5560	7930	7930.54	1.53	0	1618	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1255	8.16	0.84	12	0.15	973.00	9486.00	11200	20230414	-29.11	7070	20231024	12.31	11200	-29.11	20230414	7070	12.31	20231024	11200	-29.11	20230414	7070	12.31	20231024	3.39	N	041930	500	80 억		240974	N	N	10	N	00	N
69	20231218	130444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	20	2	0.25	118794730	14970	30.28	7930	8000	7870	10300	5560	7930	7935.52	1.53	0	-1239	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1256	8.17	0.84	12	0.09	973.00	9486.00	11200	20230414	-29.02	7070	20231024	12.45	11200	-29.02	20230414	7070	12.45	20231024	11200	-29.02	20230414	7070	12.45	20231024	3.39	N	041930	500	80 억		240974	N	N	10	N	00	N
70	20231218	120440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	30	2	0.38	108393930	13663	27.63	7930	8000	7870	10300	5560	7930	7933.39	1.53	0	-1073	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1258	8.18	0.84	12	0.09	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	11200	-28.93	20230414	7070	12.59	20231024	11200	-28.93	20230414	7070	12.59	20231024	3.39	N	041930	500	80 억		240974	N	N	10	N	00	N
71	20231218	110443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	10	2	0.13	63988100	8080	16.34	7930	7940	7870	10300	5560	7930	7919.32	1.53	0	-786	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1255	8.16	0.84	12	0.05	973.00	9486.00	11200	20230414	-29.11	7070	20231024	12.31	11200	-29.11	20230414	7070	12.31	20231024	11200	-29.11	20230414	7070	12.31	20231024	3.39	N	041930	500	80 억		240974	N	N	10	N	00	N
72	20231218	100443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-10	5	-0.13	39690220	5007	10.13	7930	7940	7900	10300	5560	7930	7926.95	1.53	0	-385	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1251	8.14	0.83	12	0.03	973.00	9486.00	11200	20230414	-29.29	7070	20231024	12.02	11200	-29.29	20230414	7070	12.02	20231024	11200	-29.29	20230414	7070	12.02	20231024	3.39	N	041930	500	80 억		240974	N	N	10	N	00	N
73	20231218	090439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-20	5	-0.25	7565200	954	1.93	7930	7930	7910	10300	5560	7930	7929.98	1.53	0	-397	8123	8026	7943	7846	7763	8075	7895	80	2370	500	5550	10	1	15800000	1250	8.13	0.83	12	0.01	973.00	9486.00	11200	20230414	-29.37	7070	20231024	11.88	11200	-29.37	20230414	7070	11.88	20231024	11200	-29.37	20230414	7070	11.88	20231024	3.39	N	041930	500	80 억		240974	N	N	10	N	00	N
74	20231215	160441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	50	2	0.63	392529790	49435	77.38	7920	8040	7860	10240	5520	7880	7940.32	1.43	0	1809	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1253	8.15	0.84	12	0.31	973.00	9486.00	11200	20230414	-29.20	7070	20231024	12.16	11200	-29.20	20230414	7070	12.16	20231024	11200	-29.20	20230414	7070	12.16	20231024	3.41	N	041930	500	80 억		226098	N	N	10	N	00	N
75	20231215	150444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	10	2	0.13	369665040	46533	72.84	7920	8040	7870	10240	5520	7880	7944.15	1.43	0	2316	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1247	8.11	0.83	12	0.29	973.00	9486.00	11200	20230414	-29.55	7070	20231024	11.60	11200	-29.55	20230414	7070	11.60	20231024	11200	-29.55	20230414	7070	11.60	20231024	3.41	N	041930	500	80 억		226098	N	N	12	N	00	N
76	20231215	140443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	10	2	0.13	312594480	39288	61.50	7920	8040	7880	10240	5520	7880	7956.49	1.43	0	3845	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1247	8.11	0.83	12	0.25	973.00	9486.00	11200	20230414	-29.55	7070	20231024	11.60	11200	-29.55	20230414	7070	11.60	20231024	11200	-29.55	20230414	7070	11.60	20231024	3.41	N	041930	500	80 억		226098	N	N	12	N	00	N
77	20231215	130440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	20	2	0.25	274555190	34467	53.95	7920	8040	7890	10240	5520	7880	7965.74	1.43	0	6909	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1248	8.12	0.83	12	0.22	973.00	9486.00	11200	20230414	-29.46	7070	20231024	11.74	11200	-29.46	20230414	7070	11.74	20231024	11200	-29.46	20230414	7070	11.74	20231024	3.41	N	041930	500	80 억		226098	N	N	12	N	00	N
78	20231215	120441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	30	2	0.38	226912130	28437	44.51	7920	8040	7900	10240	5520	7880	7979.47	1.43	0	9617	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1250	8.13	0.83	12	0.18	973.00	9486.00	11200	20230414	-29.37	7070	20231024	11.88	11200	-29.37	20230414	7070	11.88	20231024	11200	-29.37	20230414	7070	11.88	20231024	3.41	N	041930	500	80 억		226098	N	N	12	N	00	N
79	20231215	110439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	100	2	1.27	191903400	24032	37.62	7920	8040	7900	10240	5520	7880	7985.33	1.43	0	11333	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1261	8.20	0.84	12	0.15	973.00	9486.00	11200	20230414	-28.75	7070	20231024	12.87	11200	-28.75	20230414	7070	12.87	20231024	11200	-28.75	20230414	7070	12.87	20231024	3.41	N	041930	500	80 억		226098	N	N	12	N	00	N
80	20231215	100443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	110	2	1.40	151017790	18898	29.58	7920	8040	7900	10240	5520	7880	7991.20	1.43	0	10715	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1262	8.21	0.84	12	0.12	973.00	9486.00	11200	20230414	-28.66	7070	20231024	13.01	11200	-28.66	20230414	7070	13.01	20231024	11200	-28.66	20230414	7070	13.01	20231024	3.41	N	041930	500	80 억		226098	N	N	12	N	00	N
81	20231215	090442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	50	2	0.63	830930	105	0.16	7920	7930	7900	10240	5520	7880	7913.62	1.43	0	-38	8200	8040	7950	7790	7700	7995	7745	80	2360	500	5510	10	1	15800000	1253	8.15	0.84	12	0.00	973.00	9486.00	11200	20230414	-29.20	7070	20231024	12.16	11200	-29.20	20230414	7070	12.16	20231024	11200	-29.20	20230414	7070	12.16	20231024	3.41	N	041930	500	80 억		226098	N	N	12	N	00	N
82	20231214	160439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-120	5	-1.50	495424010	62491	120.31	8020	8110	7860	10400	5600	8000	7927.99	1.51	0	-12171	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1245	8.10	0.83	12	0.40	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	11200	-29.64	20230414	7070	11.46	20231024	11200	-29.64	20230414	7070	11.46	20231024	3.38	N	041930	500	80 억		238270	N	N	12	N	00	N
83	20231214	150454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	-110	5	-1.38	483626870	60994	117.42	8020	8110	7860	10400	5600	8000	7929.09	1.51	0	-11893	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1247	8.11	0.83	12	0.39	973.00	9486.00	11200	20230414	-29.55	7070	20231024	11.60	11200	-29.55	20230414	7070	11.60	20231024	11200	-29.55	20230414	7070	11.60	20231024	3.38	N	041930	500	80 억		238270	N	N	14	N	00	N
84	20231214	140449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-100	5	-1.25	434038900	54707	105.32	8020	8110	7860	10400	5600	8000	7933.88	1.51	0	-11842	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1248	8.12	0.83	12	0.35	973.00	9486.00	11200	20230414	-29.46	7070	20231024	11.74	11200	-29.46	20230414	7070	11.74	20231024	11200	-29.46	20230414	7070	11.74	20231024	3.38	N	041930	500	80 억		238270	N	N	14	N	00	N
85	20231214	130449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	-110	5	-1.38	395118660	49781	95.84	8020	8110	7860	10400	5600	8000	7937.14	1.51	0	-11979	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1247	8.11	0.83	12	0.32	973.00	9486.00	11200	20230414	-29.55	7070	20231024	11.60	11200	-29.55	20230414	7070	11.60	20231024	11200	-29.55	20230414	7070	11.60	20231024	3.38	N	041930	500	80 억		238270	N	N	14	N	00	N
86	20231214	120459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-120	5	-1.50	376094730	47366	91.19	8020	8110	7870	10400	5600	8000	7940.18	1.51	0	-11773	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1245	8.10	0.83	12	0.30	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	11200	-29.64	20230414	7070	11.46	20231024	11200	-29.64	20230414	7070	11.46	20231024	3.38	N	041930	500	80 억		238270	N	N	14	N	00	N
87	20231214	110440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	-70	5	-0.88	293736390	36934	71.10	8020	8110	7900	10400	5600	8000	7953.01	1.51	0	-7408	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1253	8.15	0.84	12	0.23	973.00	9486.00	11200	20230414	-29.20	7070	20231024	12.16	11200	-29.20	20230414	7070	12.16	20231024	11200	-29.20	20230414	7070	12.16	20231024	3.38	N	041930	500	80 억		238270	N	N	14	N	00	N
88	20231214	100436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-60	5	-0.75	133261610	16692	32.14	8020	8110	7940	10400	5600	8000	7983.56	1.51	0	-2402	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1255	8.16	0.84	12	0.11	973.00	9486.00	11200	20230414	-29.11	7070	20231024	12.31	11200	-29.11	20230414	7070	12.31	20231024	11200	-29.11	20230414	7070	12.31	20231024	3.38	N	041930	500	80 억		238270	N	N	14	N	00	N
89	20231214	090421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	40	2	0.50	2628700	327	0.63	8020	8110	8020	10400	5600	8000	8038.84	1.51	0	-5	8273	8136	8033	7896	7793	8085	7845	80	2400	500	5600	10	1	15800000	1270	8.26	0.85	12	0.00	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	11200	-28.21	20230414	7070	13.72	20231024	11200	-28.21	20230414	7070	13.72	20231024	3.38	N	041930	500	80 억		238270	N	N	14	N	00	N
90	20231213	160438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-100	5	-1.23	416040750	51904	205.37	8100	8170	7930	10530	5670	8100	8015.61	1.50	0	1027	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1264	8.22	0.84	12	0.33	973.00	9486.00	11200	20230414	-28.57	7070	20231024	13.15	11200	-28.57	20230414	7070	13.15	20231024	11200	-28.57	20230414	7070	13.15	20231024	3.38	N	041930	500	80 억		237243	N	N	14	N	00	N
91	20231213	150448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-150	5	-1.85	399455780	49820	197.13	8100	8170	7930	10530	5670	8100	8017.98	1.50	0	1364	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1256	8.17	0.84	12	0.32	973.00	9486.00	11200	20230414	-29.02	7070	20231024	12.45	11200	-29.02	20230414	7070	12.45	20231024	11200	-29.02	20230414	7070	12.45	20231024	3.38	N	041930	500	80 억		237243	N	N	20	N	00	N
92	20231213	140449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	-120	5	-1.48	304459080	37873	149.86	8100	8170	7980	10530	5670	8100	8038.95	1.50	0	1912	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1261	8.20	0.84	12	0.24	973.00	9486.00	11200	20230414	-28.75	7070	20231024	12.87	11200	-28.75	20230414	7070	12.87	20231024	11200	-28.75	20230414	7070	12.87	20231024	3.38	N	041930	500	80 억		237243	N	N	20	N	00	N
93	20231213	130446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-100	5	-1.23	279923480	34800	137.70	8100	8170	7990	10530	5670	8100	8043.78	1.50	0	3167	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1264	8.22	0.84	12	0.22	973.00	9486.00	11200	20230414	-28.57	7070	20231024	13.15	11200	-28.57	20230414	7070	13.15	20231024	11200	-28.57	20230414	7070	13.15	20231024	3.38	N	041930	500	80 억		237243	N	N	20	N	00	N
94	20231213	120446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	-90	5	-1.11	267951540	33303	131.77	8100	8170	7990	10530	5670	8100	8045.87	1.50	0	3263	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1266	8.23	0.84	12	0.21	973.00	9486.00	11200	20230414	-28.48	7070	20231024	13.30	11200	-28.48	20230414	7070	13.30	20231024	11200	-28.48	20230414	7070	13.30	20231024	3.38	N	041930	500	80 억		237243	N	N	20	N	00	N
95	20231213	110447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-70	5	-0.86	248578740	30881	122.19	8100	8170	7990	10530	5670	8100	8049.57	1.50	0	3280	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1269	8.25	0.85	12	0.20	973.00	9486.00	11200	20230414	-28.30	7070	20231024	13.58	11200	-28.30	20230414	7070	13.58	20231024	11200	-28.30	20230414	7070	13.58	20231024	3.38	N	041930	500	80 억		237243	N	N	20	N	00	N
96	20231213	100452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	-90	5	-1.11	210329520	26105	103.29	8100	8170	7990	10530	5670	8100	8057.06	1.50	0	4046	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1266	8.23	0.84	12	0.17	973.00	9486.00	11200	20230414	-28.48	7070	20231024	13.30	11200	-28.48	20230414	7070	13.30	20231024	11200	-28.48	20230414	7070	13.30	20231024	3.38	N	041930	500	80 억		237243	N	N	20	N	00	N
97	20231213	090442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-10	5	-0.12	704400	87	0.34	8100	8100	8090	10530	5670	8100	8096.51	1.50	0	-8	8200	8150	8050	8000	7900	8175	8025	80	2430	500	5670	10	1	15800000	1278	8.31	0.85	12	0.00	973.00	9486.00	11200	20230414	-27.77	7070	20231024	14.43	11200	-27.77	20230414	7070	14.43	20231024	11200	-27.77	20230414	7070	14.43	20231024	3.38	N	041930	500	80 억		237243	N	N	20	N	00	N
98	20231212	160427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	70	2	0.87	202501430	25193	153.19	7960	8100	7950	10430	5630	8030	8037.85	1.47	0	4640	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1280	8.32	0.85	12	0.16	973.00	9486.00	11200	20230414	-27.68	7070	20231024	14.57	11200	-27.68	20230414	7070	14.57	20231024	11200	-27.68	20230414	7070	14.57	20231024	3.37	N	041930	500	80 억		232602	N	N	20	N	00	N
99	20231212	150433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	30	2	0.37	181536790	22603	137.44	7960	8080	7950	10430	5630	8030	8031.54	1.47	0	5769	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1273	8.28	0.85	12	0.14	973.00	9486.00	11200	20230414	-28.04	7070	20231024	14.00	11200	-28.04	20230414	7070	14.00	20231024	11200	-28.04	20230414	7070	14.00	20231024	3.37	N	041930	500	80 억		232602	N	N	16	N	00	N
100	20231212	140415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	40	2	0.50	164454350	20479	124.52	7960	8080	7950	10430	5630	8030	8030.39	1.47	0	5978	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1275	8.29	0.85	12	0.13	973.00	9486.00	11200	20230414	-27.95	7070	20231024	14.14	11200	-27.95	20230414	7070	14.14	20231024	11200	-27.95	20230414	7070	14.14	20231024	3.37	N	041930	500	80 억		232602	N	N	16	N	00	N
101	20231212	130412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-10	5	-0.12	133858360	16674	101.39	7960	8080	7950	10430	5630	8030	8027.97	1.47	0	4229	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1267	8.24	0.85	12	0.11	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	11200	-28.39	20230414	7070	13.44	20231024	11200	-28.39	20230414	7070	13.44	20231024	3.37	N	041930	500	80 억		232602	N	N	16	N	00	N
102	20231212	120410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	0	3	0.00	121253980	15105	91.85	7960	8080	7950	10430	5630	8030	8027.41	1.47	0	4215	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1269	8.25	0.85	12	0.10	973.00	9486.00	11200	20230414	-28.30	7070	20231024	13.58	11200	-28.30	20230414	7070	13.58	20231024	11200	-28.30	20230414	7070	13.58	20231024	3.37	N	041930	500	80 억		232602	N	N	16	N	00	N
103	20231212	110415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	20	2	0.25	103418820	12883	78.34	7960	8080	7950	10430	5630	8030	8027.54	1.47	0	4384	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1272	8.27	0.85	12	0.08	973.00	9486.00	11200	20230414	-28.12	7070	20231024	13.86	11200	-28.12	20230414	7070	13.86	20231024	11200	-28.12	20230414	7070	13.86	20231024	3.37	N	041930	500	80 억		232602	N	N	16	N	00	N
104	20231212	100431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-10	5	-0.12	83884190	10450	63.54	7960	8080	7950	10430	5630	8030	8027.20	1.47	0	3641	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1267	8.24	0.85	12	0.07	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	11200	-28.39	20230414	7070	13.44	20231024	11200	-28.39	20230414	7070	13.44	20231024	3.37	N	041930	500	80 억		232602	N	N	16	N	00	N
105	20231212	090428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-30	5	-0.37	13069190	1642	9.98	7960	8040	7950	10430	5630	8030	7959.31	1.47	0	60	8176	8102	8056	7982	7936	8080	7960	80	2400	500	5620	10	1	15800000	1264	8.22	0.84	12	0.01	973.00	9486.00	11200	20230414	-28.57	7070	20231024	13.15	11200	-28.57	20230414	7070	13.15	20231024	11200	-28.57	20230414	7070	13.15	20231024	3.37	N	041930	500	80 억		232602	N	N	16	N	00	N
106	20231211	160431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-50	5	-0.62	129789630	16129	58.50	8120	8130	8010	10500	5660	8080	8047.44	1.46	-5629	-3158	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1269	8.25	0.85	12	0.10	973.00	9486.00	11200	20230414	-28.30	7070	20231024	13.58	11200	-28.30	20230414	7070	13.58	20231024	11200	-28.30	20230414	7070	13.58	20231024	3.38	N	041930	500	80 억		230127	N	N	16	N	00	N
107	20231211	150429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-50	5	-0.62	119203280	14810	53.72	8120	8130	8010	10500	5660	8080	8048.84	1.46	-5629	-2679	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1269	8.25	0.85	12	0.09	973.00	9486.00	11200	20230414	-28.30	7070	20231024	13.58	11200	-28.30	20230414	7070	13.58	20231024	11200	-28.30	20230414	7070	13.58	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
108	20231211	140429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	-40	5	-0.50	80148820	9940	36.05	8120	8130	8020	10500	5660	8080	8063.26	1.46	-5629	-1126	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1270	8.26	0.85	12	0.06	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	11200	-28.21	20230414	7070	13.72	20231024	11200	-28.21	20230414	7070	13.72	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
109	20231211	130431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	-10	5	-0.12	75219770	9327	33.83	8120	8130	8020	10500	5660	8080	8064.73	1.46	-5629	-981	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1275	8.29	0.85	12	0.06	973.00	9486.00	11200	20230414	-27.95	7070	20231024	14.14	11200	-27.95	20230414	7070	14.14	20231024	11200	-27.95	20230414	7070	14.14	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
110	20231211	120430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-60	5	-0.74	67842100	8411	30.51	8120	8130	8020	10500	5660	8080	8065.88	1.46	-5629	-534	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1267	8.24	0.85	12	0.05	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	11200	-28.39	20230414	7070	13.44	20231024	11200	-28.39	20230414	7070	13.44	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
111	20231211	110428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	-20	5	-0.25	43552850	5387	19.54	8120	8130	8050	10500	5660	8080	8084.81	1.46	-5629	-757	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1273	8.28	0.85	12	0.03	973.00	9486.00	11200	20230414	-28.04	7070	20231024	14.00	11200	-28.04	20230414	7070	14.00	20231024	11200	-28.04	20230414	7070	14.00	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
112	20231211	100428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	0	3	0.00	28357370	3502	12.70	8120	8130	8050	10500	5660	8080	8097.48	1.46	-5629	-507	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1277	8.30	0.85	12	0.02	973.00	9486.00	11200	20230414	-27.86	7070	20231024	14.29	11200	-27.86	20230414	7070	14.29	20231024	11200	-27.86	20230414	7070	14.29	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
113	20231211	090426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	0	3	0.00	10964960	1355	4.91	8120	8120	8080	10500	5660	8080	8092.22	1.46	-5629	-325	8186	8132	8026	7972	7866	8160	8000	80	2420	500	5650	10	1	15800000	1277	8.30	0.85	12	0.01	973.00	9486.00	11200	20230414	-27.86	7070	20231024	14.29	11200	-27.86	20230414	7070	14.29	20231024	11200	-27.86	20230414	7070	14.29	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
114	20231208	160424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	160	2	2.02	220515170	27521	79.55	7920	8080	7920	10290	5550	7920	8012.19	1.46	0	5634	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1277	8.30	0.85	12	0.17	973.00	9486.00	11200	20230414	-27.86	7070	20231024	14.29	11200	-27.86	20230414	7070	14.29	20231024	11200	-27.86	20230414	7070	14.29	20231024	3.38	N	041930	500	80 억		230127	N	N	17	N	00	N
115	20231208	150426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	120	2	1.52	192825820	24088	69.63	7920	8050	7920	10290	5550	7920	8005.06	1.46	0	5767	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1270	8.26	0.85	12	0.15	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	11200	-28.21	20230414	7070	13.72	20231024	11200	-28.21	20230414	7070	13.72	20231024	3.38	N	041930	500	80 억		230127	N	N	12	N	00	N
116	20231208	140425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	110	2	1.39	174792280	21842	63.13	7920	8050	7920	10290	5550	7920	8002.58	1.46	0	5317	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1269	8.25	0.85	12	0.14	973.00	9486.00	11200	20230414	-28.30	7070	20231024	13.58	11200	-28.30	20230414	7070	13.58	20231024	11200	-28.30	20230414	7070	13.58	20231024	3.38	N	041930	500	80 억		230127	N	N	12	N	00	N
117	20231208	130423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	100	2	1.26	149579730	18694	54.04	7920	8050	7920	10290	5550	7920	8001.48	1.46	0	5129	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1267	8.24	0.85	12	0.12	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	11200	-28.39	20230414	7070	13.44	20231024	11200	-28.39	20230414	7070	13.44	20231024	3.38	N	041930	500	80 억		230127	N	N	12	N	00	N
118	20231208	120421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	100	2	1.26	146308420	18286	52.86	7920	8050	7920	10290	5550	7920	8001.12	1.46	0	5129	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1267	8.24	0.85	12	0.12	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	11200	-28.39	20230414	7070	13.44	20231024	11200	-28.39	20230414	7070	13.44	20231024	3.38	N	041930	500	80 억		230127	N	N	12	N	00	N
119	20231208	110420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	120	2	1.52	132373020	16549	47.84	7920	8050	7920	10290	5550	7920	7998.85	1.46	0	4752	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1270	8.26	0.85	12	0.10	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	11200	-28.21	20230414	7070	13.72	20231024	11200	-28.21	20230414	7070	13.72	20231024	3.38	N	041930	500	80 억		230127	N	N	12	N	00	N
120	20231208	100426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	120	2	1.52	83925540	10505	30.36	7920	8050	7920	10290	5550	7920	7989.10	1.46	0	4392	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1270	8.26	0.85	12	0.07	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	11200	-28.21	20230414	7070	13.72	20231024	11200	-28.21	20230414	7070	13.72	20231024	3.38	N	041930	500	80 억		230127	N	N	12	N	00	N
121	20231208	090421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	50	2	0.63	16961760	2137	6.18	7920	7970	7920	10290	5550	7920	7937.18	1.46	0	309	8200	8060	7980	7840	7760	8020	7800	80	2370	500	5540	10	1	15800000	1259	8.19	0.84	12	0.01	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	11200	-28.84	20230414	7070	12.73	20231024	11200	-28.84	20230414	7070	12.73	20231024	3.38	N	041930	500	80 억		230127	N	N	12	N	00	N
122	20231207	160420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-130	5	-1.61	274511610	34555	153.23	8120	8120	7900	10460	5640	8050	7944.19	1.52	0	-9442	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1251	8.14	0.83	12	0.22	973.00	9486.00	11950	20221205	-33.72	7070	20231024	12.02	11200	-29.29	20230414	7070	12.02	20231024	11200	-29.29	20230414	7070	12.02	20231024	3.42	N	041930	500	80 억		239569	N	N	12	N	00	N
123	20231207	150423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-80	5	-0.99	252822680	31819	141.10	8120	8120	7900	10460	5640	8050	7945.65	1.52	0	-9691	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1259	8.19	0.84	12	0.20	973.00	9486.00	11950	20221205	-33.31	7070	20231024	12.73	11200	-28.84	20230414	7070	12.73	20231024	11200	-28.84	20230414	7070	12.73	20231024	3.42	N	041930	500	80 억		239569	N	N	18	N	00	N
124	20231207	140421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-30	5	-0.37	207588710	26134	115.89	8120	8120	7900	10460	5640	8050	7943.24	1.52	0	-7627	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1267	8.24	0.85	12	0.17	973.00	9486.00	11950	20221205	-32.89	7070	20231024	13.44	11200	-28.39	20230414	7070	13.44	20231024	11200	-28.39	20230414	7070	13.44	20231024	3.42	N	041930	500	80 억		239569	N	N	18	N	00	N
125	20231207	130422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	-70	5	-0.87	196265030	24711	109.58	8120	8120	7900	10460	5640	8050	7942.41	1.52	0	-7374	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1261	8.20	0.84	12	0.16	973.00	9486.00	11950	20221205	-33.22	7070	20231024	12.87	11200	-28.75	20230414	7070	12.87	20231024	11200	-28.75	20230414	7070	12.87	20231024	3.42	N	041930	500	80 억		239569	N	N	18	N	00	N
126	20231207	120422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-130	5	-1.61	182063840	22924	101.65	8120	8120	7900	10460	5640	8050	7942.06	1.52	0	-7067	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1251	8.14	0.83	12	0.15	973.00	9486.00	11950	20221205	-33.72	7070	20231024	12.02	11200	-29.29	20230414	7070	12.02	20231024	11200	-29.29	20230414	7070	12.02	20231024	3.42	N	041930	500	80 억		239569	N	N	18	N	00	N
127	20231207	110418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-130	5	-1.61	148446320	18672	82.80	8120	8120	7900	10460	5640	8050	7950.20	1.52	0	-7197	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1251	8.14	0.83	12	0.12	973.00	9486.00	11950	20221205	-33.72	7070	20231024	12.02	11200	-29.29	20230414	7070	12.02	20231024	11200	-29.29	20230414	7070	12.02	20231024	3.42	N	041930	500	80 억		239569	N	N	18	N	00	N
128	20231207	100418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-80	5	-0.99	51973330	6507	28.85	8120	8120	7950	10460	5640	8050	7987.29	1.52	0	-1729	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1259	8.19	0.84	12	0.04	973.00	9486.00	11950	20221205	-33.31	7070	20231024	12.73	11200	-28.84	20230414	7070	12.73	20231024	11200	-28.84	20230414	7070	12.73	20231024	3.42	N	041930	500	80 억		239569	N	N	18	N	00	N
129	20231207	090423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	70	2	0.87	1632050	201	0.89	8120	8120	8120	10460	5640	8050	8120.00	1.52	0	-30	8163	8106	8043	7986	7923	8135	8015	80	2410	500	5630	10	1	15800000	1283	8.35	0.86	12	0.00	973.00	9486.00	11950	20221205	-32.05	7070	20231024	14.85	11200	-27.50	20230414	7070	14.85	20231024	11200	-27.50	20230414	7070	14.85	20231024	3.42	N	041930	500	80 억		239569	N	N	18	N	00	N
130	20231206	160414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	0	3	0.00	181186100	22551	41.13	7980	8100	7980	10460	5640	8050	8034.50	1.49	0	3632	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1272	8.27	0.85	12	0.14	973.00	9486.00	12250	20221202	-34.29	7070	20231024	13.86	11200	-28.12	20230414	7070	13.86	20231024	11200	-28.12	20230414	7070	13.86	20231024	3.47	N	041930	500	80 억		235937	N	N	18	N	00	N
131	20231206	150423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-20	5	-0.25	166507610	20726	37.80	7980	8100	7980	10460	5640	8050	8033.76	1.49	0	3626	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1269	8.25	0.85	12	0.13	973.00	9486.00	12250	20221202	-34.45	7070	20231024	13.58	11200	-28.30	20230414	7070	13.58	20231024	11200	-28.30	20230414	7070	13.58	20231024	3.47	N	041930	500	80 억		235937	N	N	14	N	00	N
132	20231206	140420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	0	3	0.00	152710530	19009	34.67	7980	8100	7980	10460	5640	8050	8033.59	1.49	0	3882	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1272	8.27	0.85	12	0.12	973.00	9486.00	12250	20221202	-34.29	7070	20231024	13.86	11200	-28.12	20230414	7070	13.86	20231024	11200	-28.12	20230414	7070	13.86	20231024	3.47	N	041930	500	80 억		235937	N	N	14	N	00	N
133	20231206	130418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	10	2	0.12	145853700	18155	33.11	7980	8100	7980	10460	5640	8050	8033.80	1.49	0	3835	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1273	8.28	0.85	12	0.11	973.00	9486.00	12250	20221202	-34.20	7070	20231024	14.00	11200	-28.04	20230414	7070	14.00	20231024	11200	-28.04	20230414	7070	14.00	20231024	3.47	N	041930	500	80 억		235937	N	N	14	N	00	N
134	20231206	120416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	50	2	0.62	119433380	14875	27.13	7980	8100	7980	10460	5640	8050	8029.13	1.49	0	2713	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1280	8.32	0.85	12	0.09	973.00	9486.00	12250	20221202	-33.88	7070	20231024	14.57	11200	-27.68	20230414	7070	14.57	20231024	11200	-27.68	20230414	7070	14.57	20231024	3.47	N	041930	500	80 억		235937	N	N	14	N	00	N
135	20231206	110423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	0	3	0.00	80778820	10079	18.38	7980	8050	7980	10460	5640	8050	8014.57	1.49	0	2472	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1272	8.27	0.85	12	0.06	973.00	9486.00	12250	20221202	-34.29	7070	20231024	13.86	11200	-28.12	20230414	7070	13.86	20231024	11200	-28.12	20230414	7070	13.86	20231024	3.47	N	041930	500	80 억		235937	N	N	14	N	00	N
136	20231206	100419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-20	5	-0.25	56914560	7107	12.96	7980	8050	7980	10460	5640	8050	8008.24	1.49	0	380	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1269	8.25	0.85	12	0.04	973.00	9486.00	12250	20221202	-34.45	7070	20231024	13.58	11200	-28.30	20230414	7070	13.58	20231024	11200	-28.30	20230414	7070	13.58	20231024	3.47	N	041930	500	80 억		235937	N	N	14	N	00	N
137	20231206	090419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-50	5	-0.62	4350370	544	0.99	7980	8050	7980	10460	5640	8050	7997.00	1.49	0	-20	8330	8190	8070	7930	7810	8130	7870	80	2410	500	5630	10	1	15800000	1264	8.22	0.84	12	0.00	973.00	9486.00	12250	20221202	-34.69	7070	20231024	13.15	11200	-28.57	20230414	7070	13.15	20231024	11200	-28.57	20230414	7070	13.15	20231024	3.47	N	041930	500	80 억		235937	N	N	14	N	00	N
138	20231205	160420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	-120	5	-1.47	439210510	54564	169.44	8070	8210	7950	10620	5720	8170	8049.46	1.44	0	8731	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1272	8.27	0.85	12	0.35	973.00	9486.00	12250	20221202	-34.29	7070	20231024	13.86	11200	-28.12	20230414	7070	13.86	20231024	11950	-32.64	20221205	7070	13.86	20231024	3.48	N	041930	500	80 억		227205	N	N	14	N	00	N
139	20231205	150419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	-180	5	-2.20	424622910	52742	163.78	8070	8210	7950	10620	5720	8170	8050.94	1.44	0	8629	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1262	8.21	0.84	12	0.33	973.00	9486.00	12250	20221202	-34.78	7070	20231024	13.01	11200	-28.66	20230414	7070	13.01	20231024	11950	-33.14	20221205	7070	13.01	20231024	3.48	N	041930	500	80 억		227205	N	N	10	N	00	N
140	20231205	140419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	-130	5	-1.59	337670660	41873	130.03	8070	8210	8000	10620	5720	8170	8064.16	1.44	0	7057	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1270	8.26	0.85	12	0.27	973.00	9486.00	12250	20221202	-34.37	7070	20231024	13.72	11200	-28.21	20230414	7070	13.72	20231024	11950	-32.72	20221205	7070	13.72	20231024	3.48	N	041930	500	80 억		227205	N	N	10	N	00	N
141	20231205	130419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-70	5	-0.86	219929560	27250	84.62	8070	8210	8000	10620	5720	8170	8070.81	1.44	0	5260	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1280	8.32	0.85	12	0.17	973.00	9486.00	12250	20221202	-33.88	7070	20231024	14.57	11200	-27.68	20230414	7070	14.57	20231024	11950	-32.22	20221205	7070	14.57	20231024	3.48	N	041930	500	80 억		227205	N	N	10	N	00	N
142	20231205	120416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-80	5	-0.98	208713990	25864	80.32	8070	8210	8000	10620	5720	8170	8069.67	1.44	0	5499	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1278	8.31	0.85	12	0.16	973.00	9486.00	12250	20221202	-33.96	7070	20231024	14.43	11200	-27.77	20230414	7070	14.43	20231024	11950	-32.30	20221205	7070	14.43	20231024	3.48	N	041930	500	80 억		227205	N	N	10	N	00	N
143	20231205	110417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	-100	5	-1.22	177994310	22065	68.52	8070	8210	8000	10620	5720	8170	8066.82	1.44	0	5799	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1275	8.29	0.85	12	0.14	973.00	9486.00	12250	20221202	-34.12	7070	20231024	14.14	11200	-27.95	20230414	7070	14.14	20231024	11950	-32.47	20221205	7070	14.14	20231024	3.48	N	041930	500	80 억		227205	N	N	10	N	00	N
144	20231205	100417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-50	5	-0.61	49180100	6075	18.87	8070	8210	8070	10620	5720	8170	8095.49	1.44	0	1448	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1283	8.35	0.86	12	0.04	973.00	9486.00	12250	20221202	-33.71	7070	20231024	14.85	11200	-27.50	20230414	7070	14.85	20231024	11950	-32.05	20221205	7070	14.85	20231024	3.48	N	041930	500	80 억		227205	N	N	10	N	00	N
145	20231205	090415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	-30	5	-0.37	7713410	954	2.96	8070	8210	8070	10620	5720	8170	8085.34	1.44	0	-232	8256	8212	8176	8132	8096	8195	8115	80	2450	500	5710	10	1	15800000	1286	8.37	0.86	12	0.01	973.00	9486.00	12250	20221202	-33.55	7070	20231024	15.13	11200	-27.32	20230414	7070	15.13	20231024	11950	-31.88	20221205	7070	15.13	20231024	3.48	N	041930	500	80 억		227205	N	N	10	N	00	N
146	20231204	160416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-60	5	-0.73	262673440	32149	110.41	8190	8220	8140	10690	5770	8230	8170.50	1.42	0	3562	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1291	8.40	0.86	12	0.20	973.00	9486.00	12250	20221202	-33.31	7070	20231024	15.56	11200	-27.05	20230414	7070	15.56	20231024	11950	-31.63	20221205	7070	15.56	20231024	3.50	N	041930	500	80 억		223645	N	N	10	N	00	N
147	20231204	150417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-60	5	-0.73	248734840	30443	104.55	8190	8220	8140	10690	5770	8230	8170.51	1.42	0	3968	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1291	8.40	0.86	12	0.19	973.00	9486.00	12250	20221202	-33.31	7070	20231024	15.56	11200	-27.05	20230414	7070	15.56	20231024	11950	-31.63	20221205	7070	15.56	20231024	3.50	N	041930	500	80 억		223645	N	N	0	N	00	N
148	20231204	140415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-60	5	-0.73	235804490	28861	99.12	8190	8220	8140	10690	5770	8230	8170.35	1.42	0	4159	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1291	8.40	0.86	12	0.18	973.00	9486.00	12250	20221202	-33.31	7070	20231024	15.56	11200	-27.05	20230414	7070	15.56	20231024	11950	-31.63	20221205	7070	15.56	20231024	3.50	N	041930	500	80 억		223645	N	N	0	N	00	N
149	20231204	130414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	-50	5	-0.61	220056070	26934	92.50	8190	8220	8140	10690	5770	8230	8170.20	1.42	0	3779	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1292	8.41	0.86	12	0.17	973.00	9486.00	12250	20221202	-33.22	7070	20231024	15.70	11200	-26.96	20230414	7070	15.70	20231024	11950	-31.55	20221205	7070	15.70	20231024	3.50	N	041930	500	80 억		223645	N	N	0	N	00	N
150	20231204	120414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-10	5	-0.12	196784610	24095	82.75	8190	8220	8140	10690	5770	8230	8167.03	1.42	0	4078	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1299	8.45	0.87	12	0.15	973.00	9486.00	12250	20221202	-32.90	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	11950	-31.21	20221205	7070	16.27	20231024	3.50	N	041930	500	80 억		223645	N	N	0	N	00	N
151	20231204	110415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	-50	5	-0.61	166117050	20345	69.87	8190	8220	8140	10690	5770	8230	8165.01	1.42	0	4657	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1292	8.41	0.86	12	0.13	973.00	9486.00	12250	20221202	-33.22	7070	20231024	15.70	11200	-26.96	20230414	7070	15.70	20231024	11950	-31.55	20221205	7070	15.70	20231024	3.50	N	041930	500	80 억		223645	N	N	0	N	00	N
152	20231204	100415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	-50	5	-0.61	145138160	17779	61.06	8190	8220	8140	10690	5770	8230	8163.46	1.42	0	4148	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1292	8.41	0.86	12	0.11	973.00	9486.00	12250	20221202	-33.22	7070	20231024	15.70	11200	-26.96	20230414	7070	15.70	20231024	11950	-31.55	20221205	7070	15.70	20231024	3.50	N	041930	500	80 억		223645	N	N	0	N	00	N
153	20231204	090414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-60	5	-0.73	30484130	3723	12.79	8190	8210	8170	10690	5770	8230	8188.06	1.42	0	-651	8316	8272	8206	8162	8096	8295	8185	80	2460	500	5760	10	1	15800000	1291	8.40	0.86	12	0.02	973.00	9486.00	12250	20221202	-33.31	7070	20231024	15.56	11200	-27.05	20230414	7070	15.56	20231024	11950	-31.63	20221205	7070	15.56	20231024	3.50	N	041930	500	80 억		223645	N	N	0	N	00	N
154	20231201	160415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-30	5	-0.36	233084390	28465	70.83	8210	8250	8140	10730	5790	8260	8188.46	1.40	0	3227	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1300	8.46	0.87	12	0.18	973.00	9486.00	12250	20221202	-32.82	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	12250	-32.82	20221202	7070	16.41	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N
155	20231201	150414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-30	5	-0.36	217243400	26538	66.04	8210	8250	8140	10730	5790	8260	8186.13	1.40	0	3243	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1300	8.46	0.87	12	0.17	973.00	9486.00	12250	20221202	-32.82	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	12250	-32.82	20221202	7070	16.41	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N
156	20231201	140414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-60	5	-0.73	176629720	21595	53.74	8210	8250	8140	10730	5790	8260	8179.20	1.40	0	3186	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1296	8.43	0.86	12	0.14	973.00	9486.00	12250	20221202	-33.06	7070	20231024	15.98	11200	-26.79	20230414	7070	15.98	20231024	12250	-33.06	20221202	7070	15.98	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N
157	20231201	130413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	-50	5	-0.61	160572970	19636	48.86	8210	8250	8140	10730	5790	8260	8177.48	1.40	0	3043	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1297	8.44	0.87	12	0.12	973.00	9486.00	12250	20221202	-32.98	7070	20231024	16.12	11200	-26.70	20230414	7070	16.12	20231024	12250	-32.98	20221202	7070	16.12	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N
158	20231201	120416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-60	5	-0.73	136176490	16662	41.46	8210	8250	8140	10730	5790	8260	8172.88	1.40	0	3246	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1296	8.43	0.86	12	0.11	973.00	9486.00	12250	20221202	-33.06	7070	20231024	15.98	11200	-26.79	20230414	7070	15.98	20231024	12250	-33.06	20221202	7070	15.98	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N
159	20231201	110415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-30	5	-0.36	121042000	14819	36.88	8210	8250	8140	10730	5790	8260	8168.03	1.40	0	3931	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1300	8.46	0.87	12	0.09	973.00	9486.00	12250	20221202	-32.82	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	12250	-32.82	20221202	7070	16.41	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N
160	20231201	100417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-60	5	-0.73	61928760	7575	18.85	8210	8250	8140	10730	5790	8260	8175.41	1.40	0	1278	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1296	8.43	0.86	12	0.05	973.00	9486.00	12250	20221202	-33.06	7070	20231024	15.98	11200	-26.79	20230414	7070	15.98	20231024	12250	-33.06	20221202	7070	15.98	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N
161	20231201	090412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-90	5	-1.09	8999800	1101	2.74	8210	8250	8140	10730	5790	8260	8174.21	1.40	0	46	8426	8342	8226	8142	8026	8385	8185	80	2470	500	5780	10	1	15800000	1291	8.40	0.86	12	0.01	973.00	9486.00	12250	20221202	-33.31	7070	20231024	15.56	11200	-27.05	20230414	7070	15.56	20231024	12250	-33.31	20221202	7070	15.56	20231024	3.55	N	041930	500	80 억		220414	N	N	0	N	00	N