KissMeData/101240/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	160828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
3	20231229	150824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
4	20231229	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
5	20231229	130824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
6	20231229	120826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
7	20231229	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
8	20231229	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
9	20231229	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-70	5	-1.42	193011510	39566	85.92	4940	4940	4810	6420	3460	4940	4878.22	2.42	-5335	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		244969	N	N	0	N	00	N
10	20231228	160748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4870	-70	5	-1.42	192811840	39525	85.83	4940	4940	4810	6420	3460	4940	4878.22	2.47	0	-5972	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.39	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
11	20231228	150755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4870	-70	5	-1.42	178884500	36665	79.62	4940	4940	4810	6420	3460	4940	4878.89	2.47	0	-5821	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	494	9.17	0.67	12	0.36	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	10104	-51.80	20230503	4198	16.01	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
12	20231228	140748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4890	-50	5	-1.01	164079910	33620	73.00	4940	4940	4810	6420	3460	4940	4880.43	2.47	0	-5451	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	496	9.21	0.68	12	0.33	531.00	7232.00	10104	20230503	-51.60	4198	20231031	16.48	10104	-51.60	20230503	4198	16.48	20231031	10300	-52.52	20230503	4280	14.25	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
13	20231228	130748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-60	5	-1.21	105564405	21659	47.03	4940	4940	4810	6420	3460	4940	4873.93	2.47	0	-4377	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	495	9.19	0.67	12	0.21	531.00	7232.00	10104	20230503	-51.70	4198	20231031	16.25	10104	-51.70	20230503	4198	16.25	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
14	20231228	120750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4865	-75	5	-1.52	92863530	19050	41.37	4940	4940	4810	6420	3460	4940	4874.73	2.47	0	-4016	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	493	9.16	0.67	12	0.19	531.00	7232.00	10104	20230503	-51.85	4198	20231031	15.89	10104	-51.85	20230503	4198	15.89	20231031	10300	-52.77	20230503	4280	13.67	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
15	20231228	110751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4815	-125	5	-2.53	86566120	17752	38.55	4940	4940	4810	6420	3460	4940	4876.42	2.47	0	-3989	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	488	9.07	0.67	12	0.18	531.00	7232.00	10104	20230503	-52.35	4198	20231031	14.70	10104	-52.35	20230503	4198	14.70	20231031	10300	-53.25	20230503	4280	12.50	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
16	20231228	100747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4915	-25	5	-0.51	53231365	10889	23.65	4940	4940	4840	6420	3460	4940	4888.54	2.47	0	-3005	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	498	9.26	0.68	12	0.11	531.00	7232.00	10104	20230503	-51.36	4198	20231031	17.08	10104	-51.36	20230503	4198	17.08	20231031	10300	-52.28	20230503	4280	14.84	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
17	20231228	090748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	-80	5	-1.62	7994140	1634	3.55	4940	4940	4840	6420	3460	4940	4892.37	2.47	0	-184	5160	5050	4875	4765	4590	4962	4677	51	1480	500	3060	5	1	10138184	493	9.15	0.67	12	0.02	531.00	7232.00	10104	20230503	-51.90	4198	20231031	15.77	10104	-51.90	20230503	4198	15.77	20231031	10300	-52.82	20230503	4280	13.55	20231031	4.28	N	101240	500	50 억		250304	N	N	0	N	00	N
18	20231227	160741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4940	35	2	0.71	221974485	45922	70.17	4985	4985	4700	6370	3435	4905	4833.72	2.56	0	-9356	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	501	9.30	0.68	12	0.45	531.00	7232.00	10104	20230503	-51.11	4198	20231031	17.68	10104	-51.11	20230503	4198	17.68	20231031	10300	-52.04	20230503	4280	15.42	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
19	20231227	150753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4855	-50	5	-1.02	199865920	41386	63.24	4985	4985	4700	6370	3435	4905	4829.31	2.56	0	-8561	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	492	9.14	0.67	12	0.41	531.00	7232.00	10104	20230503	-51.95	4198	20231031	15.65	10104	-51.95	20230503	4198	15.65	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
20	20231227	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4855	-50	5	-1.02	183429360	38000	58.06	4985	4985	4700	6370	3435	4905	4827.09	2.56	0	-7141	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	492	9.14	0.67	12	0.37	531.00	7232.00	10104	20230503	-51.95	4198	20231031	15.65	10104	-51.95	20230503	4198	15.65	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
21	20231227	130743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4840	-65	5	-1.33	167013855	34615	52.89	4985	4985	4700	6370	3435	4905	4824.90	2.56	0	-6277	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	491	9.11	0.67	12	0.34	531.00	7232.00	10104	20230503	-52.10	4198	20231031	15.29	10104	-52.10	20230503	4198	15.29	20231031	10300	-53.01	20230503	4280	13.08	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
22	20231227	120744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-25	5	-0.51	159275045	33026	50.46	4985	4985	4700	6370	3435	4905	4822.72	2.56	0	-5846	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	495	9.19	0.67	12	0.33	531.00	7232.00	10104	20230503	-51.70	4198	20231031	16.25	10104	-51.70	20230503	4198	16.25	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
23	20231227	110750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	-20	5	-0.41	144569295	30019	45.87	4985	4985	4700	6370	3435	4905	4815.93	2.56	0	-4736	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	495	9.20	0.68	12	0.30	531.00	7232.00	10104	20230503	-51.65	4198	20231031	16.36	10104	-51.65	20230503	4198	16.36	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
24	20231227	100748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4785	-120	5	-2.45	107196575	22239	33.98	4985	4985	4700	6370	3435	4905	4820.21	2.56	0	-2026	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	485	9.01	0.66	12	0.22	531.00	7232.00	10104	20230503	-52.64	4198	20231031	13.98	10104	-52.64	20230503	4198	13.98	20231031	10300	-53.54	20230503	4280	11.80	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
25	20231227	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4840	-65	5	-1.33	55683145	11532	17.62	4985	4985	4700	6370	3435	4905	4828.58	2.56	0	596	5075	4990	4918	4833	4761	4954	4797	51	1465	500	3040	5	1	10138184	491	9.11	0.67	12	0.11	531.00	7232.00	10104	20230503	-52.10	4198	20231031	15.29	10104	-52.10	20230503	4198	15.29	20231031	10300	-53.01	20230503	4280	13.08	20231031	4.13	N	101240	500	50 억		259230	N	N	0	N	00	N
26	20231226	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	-80	5	-1.57	331413710	66191	21.33	5060	5100	4940	6600	3560	5080	5006.92	2.54	0	-1011	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	10	1	10138184	507	9.42	0.69	12	0.65	531.00	7232.00	10300	20230503	-51.46	4280	20231031	16.82	10300	-51.46	20230503	4280	16.82	20231031	10300	-51.46	20230503	4280	16.82	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
27	20231226	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5010	-70	5	-1.38	307249960	61349	19.77	5060	5100	4940	6600	3560	5080	5008.22	2.54	0	-368	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	10	1	10138184	508	9.44	0.69	12	0.61	531.00	7232.00	10300	20230503	-51.36	4280	20231031	17.06	10300	-51.36	20230503	4280	17.06	20231031	10300	-51.36	20230503	4280	17.06	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
28	20231226	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4975	-105	5	-2.07	288477000	57589	18.56	5060	5100	4940	6600	3560	5080	5009.23	2.54	0	707	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	5	1	10138184	504	9.37	0.69	12	0.57	531.00	7232.00	10300	20230503	-51.70	4280	20231031	16.24	10300	-51.70	20230503	4280	16.24	20231031	10300	-51.70	20230503	4280	16.24	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
29	20231226	130749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4985	-95	5	-1.87	275258435	54926	17.70	5060	5100	4940	6600	3560	5080	5011.43	2.54	0	1142	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	5	1	10138184	505	9.39	0.69	12	0.54	531.00	7232.00	10300	20230503	-51.60	4280	20231031	16.47	10300	-51.60	20230503	4280	16.47	20231031	10300	-51.60	20230503	4280	16.47	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
30	20231226	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4965	-115	5	-2.26	264376845	52738	16.99	5060	5100	4940	6600	3560	5080	5013.01	2.54	0	2117	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	5	1	10138184	503	9.35	0.69	12	0.52	531.00	7232.00	10300	20230503	-51.80	4280	20231031	16.00	10300	-51.80	20230503	4280	16.00	20231031	10300	-51.80	20230503	4280	16.00	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
31	20231226	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	-85	5	-1.67	217531830	43289	13.95	5060	5100	4965	6600	3560	5080	5025.09	2.54	0	868	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	5	1	10138184	506	9.41	0.69	12	0.43	531.00	7232.00	10300	20230503	-51.50	4280	20231031	16.71	10300	-51.50	20230503	4280	16.71	20231031	10300	-51.50	20230503	4280	16.71	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
32	20231226	100747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	-30	5	-0.59	100277750	19839	6.39	5060	5100	5010	6600	3560	5080	5054.56	2.54	0	-1757	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	10	1	10138184	512	9.51	0.70	12	0.20	531.00	7232.00	10300	20230503	-50.97	4280	20231031	17.99	10300	-50.97	20230503	4280	17.99	20231031	10300	-50.97	20230503	4280	17.99	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
33	20231226	090750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-20	5	-0.39	45595340	9005	2.90	5060	5100	5050	6600	3560	5080	5063.32	2.54	0	-1672	5466	5272	5136	4942	4806	5370	5040	51	1520	500	3140	10	1	10138184	513	9.53	0.70	12	0.09	531.00	7232.00	10300	20230503	-50.87	4280	20231031	18.22	10300	-50.87	20230503	4280	18.22	20231031	10300	-50.87	20230503	4280	18.22	20231031	4.20	N	101240	500	50 억		258013	N	N	0	N	00	N
34	20231222	160738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	50	2	0.99	1608306580	310090	714.54	5050	5330	5000	6530	3530	5030	5187.05	2.79	0	-22765	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	515	9.57	0.70	12	3.06	531.00	7232.00	10300	20230503	-50.68	4280	20231031	18.69	10300	-50.68	20230503	4280	18.69	20231031	10300	-50.68	20230503	4280	18.69	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
35	20231222	150736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	60	2	1.19	1532747460	295177	680.18	5050	5330	5000	6530	3530	5030	5192.64	2.79	0	-22106	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	516	9.59	0.70	12	2.91	531.00	7232.00	10300	20230503	-50.58	4280	20231031	18.93	10300	-50.58	20230503	4280	18.93	20231031	10300	-50.58	20230503	4280	18.93	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
36	20231222	140732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	90	2	1.79	1431348010	275308	634.39	5050	5330	5000	6530	3530	5030	5199.08	2.79	0	-22440	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	519	9.64	0.71	12	2.72	531.00	7232.00	10300	20230503	-50.29	4280	20231031	19.63	10300	-50.29	20230503	4280	19.63	20231031	10300	-50.29	20230503	4280	19.63	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
37	20231222	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	80	2	1.59	1376686510	264612	609.75	5050	5330	5000	6530	3530	5030	5202.66	2.79	0	-21083	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	518	9.62	0.71	12	2.61	531.00	7232.00	10300	20230503	-50.39	4280	20231031	19.39	10300	-50.39	20230503	4280	19.39	20231031	10300	-50.39	20230503	4280	19.39	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
38	20231222	120733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	170	2	3.38	1282499460	246263	567.47	5050	5330	5000	6530	3530	5030	5207.84	2.79	0	-16474	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	527	9.79	0.72	12	2.43	531.00	7232.00	10300	20230503	-49.51	4280	20231031	21.50	10300	-49.51	20230503	4280	21.50	20231031	10300	-49.51	20230503	4280	21.50	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
39	20231222	110733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	210	2	4.17	1165317940	223800	515.70	5050	5330	5000	6530	3530	5030	5206.96	2.79	0	-10711	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	531	9.87	0.72	12	2.21	531.00	7232.00	10300	20230503	-49.13	4280	20231031	22.43	10300	-49.13	20230503	4280	22.43	20231031	10300	-49.13	20230503	4280	22.43	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
40	20231222	100731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	110	2	2.19	997034680	191567	441.43	5050	5330	5000	6530	3530	5030	5204.63	2.79	0	-8476	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	521	9.68	0.71	12	1.89	531.00	7232.00	10300	20230503	-50.10	4280	20231031	20.09	10300	-50.10	20230503	4280	20.09	20231031	10300	-50.10	20230503	4280	20.09	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
41	20231222	090733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	-10	5	-0.20	33985300	6730	15.51	5050	5060	5000	6530	3530	5030	5049.82	2.79	0	-2924	5090	5060	5000	4970	4910	5075	4985	51	1500	500	3110	10	1	10138184	509	9.45	0.69	12	0.07	531.00	7232.00	10300	20230503	-51.26	4280	20231031	17.29	10300	-51.26	20230503	4280	17.29	20231031	10300	-51.26	20230503	4280	17.29	20231031	4.10	N	101240	500	50 억		282999	N	N	0	N	00	N
42	20231221	160729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	40	2	0.80	214621995	42977	80.88	4990	5030	4940	6480	3495	4990	4993.87	2.79	0	-321	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	10	1	10138184	510	9.47	0.70	12	0.42	531.00	7232.00	10300	20230503	-51.17	4280	20231031	17.52	10300	-51.17	20230503	4280	17.52	20231031	10300	-51.17	20230503	4280	17.52	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
43	20231221	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	10	2	0.20	136824830	27453	51.67	4990	5020	4940	6480	3495	4990	4983.97	2.79	0	-35	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	10	1	10138184	507	9.42	0.69	12	0.27	531.00	7232.00	10300	20230503	-51.46	4280	20231031	16.82	10300	-51.46	20230503	4280	16.82	20231031	10300	-51.46	20230503	4280	16.82	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
44	20231221	140730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	5	2	0.10	101796280	20455	38.50	4990	5000	4940	6480	3495	4990	4976.60	2.79	0	-147	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	5	1	10138184	506	9.41	0.69	12	0.20	531.00	7232.00	10300	20230503	-51.50	4280	20231031	16.71	10300	-51.50	20230503	4280	16.71	20231031	10300	-51.50	20230503	4280	16.71	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
45	20231221	130728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4990	0	3	0.00	82423360	16570	31.18	4990	5000	4940	6480	3495	4990	4974.25	2.79	0	-130	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	5	1	10138184	506	9.40	0.69	12	0.16	531.00	7232.00	10300	20230503	-51.55	4280	20231031	16.59	10300	-51.55	20230503	4280	16.59	20231031	10300	-51.55	20230503	4280	16.59	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
46	20231221	120733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4990	0	3	0.00	71479245	14375	27.05	4990	5000	4940	6480	3495	4990	4972.47	2.79	0	71	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	5	1	10138184	506	9.40	0.69	12	0.14	531.00	7232.00	10300	20230503	-51.55	4280	20231031	16.59	10300	-51.55	20230503	4280	16.59	20231031	10300	-51.55	20230503	4280	16.59	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
47	20231221	110733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4980	-10	5	-0.20	57039075	11469	21.58	4990	5000	4940	6480	3495	4990	4973.33	2.79	0	-182	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	5	1	10138184	505	9.38	0.69	12	0.11	531.00	7232.00	10300	20230503	-51.65	4280	20231031	16.36	10300	-51.65	20230503	4280	16.36	20231031	10300	-51.65	20230503	4280	16.36	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
48	20231221	100730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4980	-10	5	-0.20	25932600	5213	9.81	4990	5000	4940	6480	3495	4990	4974.60	2.79	0	1018	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	5	1	10138184	505	9.38	0.69	12	0.05	531.00	7232.00	10300	20230503	-51.65	4280	20231031	16.36	10300	-51.65	20230503	4280	16.36	20231031	10300	-51.65	20230503	4280	16.36	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
49	20231221	090730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	10	2	0.20	9943395	2003	3.77	4990	5000	4940	6480	3495	4990	4964.25	2.79	0	1016	5120	5055	4975	4910	4830	5015	4870	51	1490	500	3090	10	1	10138184	507	9.42	0.69	12	0.02	531.00	7232.00	10300	20230503	-51.46	4280	20231031	16.82	10300	-51.46	20230503	4280	16.82	20231031	10300	-51.46	20230503	4280	16.82	20231031	4.11	N	101240	500	50 억		283320	N	N	0	N	00	N
50	20231220	160732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4990	50	2	1.01	262915020	52986	250.85	4995	5040	4895	6420	3460	4940	4961.96	2.68	0	11861	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	5	1	10138184	506	9.40	0.69	12	0.52	531.00	7232.00	10300	20230503	-51.55	4280	20231031	16.59	10300	-51.55	20230503	4280	16.59	20231031	10300	-51.55	20230503	4280	16.59	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
51	20231220	150810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4975	35	2	0.71	256073465	51605	244.31	4995	5040	4895	6420	3460	4940	4962.18	2.68	0	11783	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	5	1	10138184	504	9.37	0.69	12	0.51	531.00	7232.00	10300	20230503	-51.70	4280	20231031	16.24	10300	-51.70	20230503	4280	16.24	20231031	10300	-51.70	20230503	4280	16.24	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
52	20231220	140821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4960	20	2	0.40	193692695	39041	184.83	4995	5040	4895	6420	3460	4940	4961.26	2.68	0	9338	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	5	1	10138184	503	9.34	0.69	12	0.39	531.00	7232.00	10300	20230503	-51.84	4280	20231031	15.89	10300	-51.84	20230503	4280	15.89	20231031	10300	-51.84	20230503	4280	15.89	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
53	20231220	130814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	60	2	1.21	177262625	35734	169.17	4995	5040	4895	6420	3460	4940	4960.62	2.68	0	8098	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	10	1	10138184	507	9.42	0.69	12	0.35	531.00	7232.00	10300	20230503	-51.46	4280	20231031	16.82	10300	-51.46	20230503	4280	16.82	20231031	10300	-51.46	20230503	4280	16.82	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
54	20231220	120728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	80	2	1.62	148456910	29943	141.76	4995	5040	4895	6420	3460	4940	4957.98	2.68	0	6924	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	10	1	10138184	509	9.45	0.69	12	0.30	531.00	7232.00	10300	20230503	-51.26	4280	20231031	17.29	10300	-51.26	20230503	4280	17.29	20231031	10300	-51.26	20230503	4280	17.29	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
55	20231220	110732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	55	2	1.11	101667885	20611	97.58	4995	4995	4895	6420	3460	4940	4932.70	2.68	0	6920	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	5	1	10138184	506	9.41	0.69	12	0.20	531.00	7232.00	10300	20230503	-51.50	4280	20231031	16.71	10300	-51.50	20230503	4280	16.71	20231031	10300	-51.50	20230503	4280	16.71	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
56	20231220	100731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4895	-45	5	-0.91	40459500	8216	38.90	4995	4995	4895	6420	3460	4940	4924.48	2.68	0	6	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	5	1	10138184	496	9.22	0.68	12	0.08	531.00	7232.00	10300	20230503	-52.48	4280	20231031	14.37	10300	-52.48	20230503	4280	14.37	20231031	10300	-52.48	20230503	4280	14.37	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
57	20231220	090730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	55	2	1.11	3181815	637	3.02	4995	4995	4995	6420	3460	4940	4995.00	2.68	0	-92	4996	4967	4941	4912	4886	4955	4900	51	1480	500	3060	5	1	10138184	506	9.41	0.69	12	0.01	531.00	7232.00	10300	20230503	-51.50	4280	20231031	16.71	10300	-51.50	20230503	4280	16.71	20231031	10300	-51.50	20230503	4280	16.71	20231031	4.11	N	101240	500	50 억		271459	N	N	0	N	00	N
58	20231219	160729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4940	-5	5	-0.10	101931535	20657	54.28	4950	4970	4915	6420	3465	4945	4934.48	2.66	0	1628	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	501	9.30	0.68	12	0.20	531.00	7232.00	10300	20230503	-52.04	4280	20231031	15.42	10300	-52.04	20230503	4280	15.42	20231031	10300	-52.04	20230503	4280	15.42	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
59	20231219	150732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	-10	5	-0.20	98334790	19929	52.37	4950	4970	4915	6420	3465	4945	4934.26	2.66	0	1662	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	500	9.29	0.68	12	0.20	531.00	7232.00	10300	20230503	-52.09	4280	20231031	15.30	10300	-52.09	20230503	4280	15.30	20231031	10300	-52.09	20230503	4280	15.30	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
60	20231219	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4940	-5	5	-0.10	61020700	12347	32.44	4950	4970	4915	6420	3465	4945	4942.15	2.66	0	-111	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	501	9.30	0.68	12	0.12	531.00	7232.00	10300	20230503	-52.04	4280	20231031	15.42	10300	-52.04	20230503	4280	15.42	20231031	10300	-52.04	20230503	4280	15.42	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
61	20231219	130733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	-10	5	-0.20	55252425	11179	29.37	4950	4970	4915	6420	3465	4945	4942.52	2.66	0	-655	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	500	9.29	0.68	12	0.11	531.00	7232.00	10300	20230503	-52.09	4280	20231031	15.30	10300	-52.09	20230503	4280	15.30	20231031	10300	-52.09	20230503	4280	15.30	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
62	20231219	120731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	-10	5	-0.20	45890590	9279	24.38	4950	4970	4915	6420	3465	4945	4945.64	2.66	0	-659	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	500	9.29	0.68	12	0.09	531.00	7232.00	10300	20230503	-52.09	4280	20231031	15.30	10300	-52.09	20230503	4280	15.30	20231031	10300	-52.09	20230503	4280	15.30	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
63	20231219	110732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4940	-5	5	-0.10	42746410	8642	22.71	4950	4970	4915	6420	3465	4945	4946.36	2.66	0	-696	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	501	9.30	0.68	12	0.09	531.00	7232.00	10300	20230503	-52.04	4280	20231031	15.42	10300	-52.04	20230503	4280	15.42	20231031	10300	-52.04	20230503	4280	15.42	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
64	20231219	100730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4940	-5	5	-0.10	29676320	5993	15.75	4950	4970	4915	6420	3465	4945	4951.83	2.66	0	-1517	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	501	9.30	0.68	12	0.06	531.00	7232.00	10300	20230503	-52.04	4280	20231031	15.42	10300	-52.04	20230503	4280	15.42	20231031	10300	-52.04	20230503	4280	15.42	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
65	20231219	090726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4965	20	2	0.40	10370315	2095	5.50	4950	4965	4915	6420	3465	4945	4950.03	2.66	0	102	5091	5017	4906	4832	4721	5055	4870	51	1475	500	3060	5	1	10138184	503	9.35	0.69	12	0.02	531.00	7232.00	10300	20230503	-51.80	4280	20231031	16.00	10300	-51.80	20230503	4280	16.00	20231031	10300	-51.80	20230503	4280	16.00	20231031	4.14	N	101240	500	50 억		269688	N	N	0	N	00	N
66	20231218	160726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4945	120	2	2.49	187017880	38016	49.15	4865	4980	4795	6270	3380	4825	4919.45	2.55	0	9477	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	501	9.31	0.68	12	0.37	531.00	7232.00	10300	20230503	-51.99	4280	20231031	15.54	10300	-51.99	20230503	4280	15.54	20231031	10300	-51.99	20230503	4280	15.54	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
67	20231218	150729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4945	120	2	2.49	176189620	35821	46.31	4865	4980	4795	6270	3380	4825	4918.61	2.55	0	8092	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	501	9.31	0.68	12	0.35	531.00	7232.00	10300	20230503	-51.99	4280	20231031	15.54	10300	-51.99	20230503	4280	15.54	20231031	10300	-51.99	20230503	4280	15.54	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
68	20231218	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4980	155	2	3.21	159593560	32471	41.98	4865	4980	4795	6270	3380	4825	4914.96	2.55	0	6762	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	505	9.38	0.69	12	0.32	531.00	7232.00	10300	20230503	-51.65	4280	20231031	16.36	10300	-51.65	20230503	4280	16.36	20231031	10300	-51.65	20230503	4280	16.36	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
69	20231218	130726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4930	105	2	2.18	74052265	15174	19.62	4865	4940	4795	6270	3380	4825	4880.21	2.55	0	5817	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	500	9.28	0.68	12	0.15	531.00	7232.00	10300	20230503	-52.14	4280	20231031	15.19	10300	-52.14	20230503	4280	15.19	20231031	10300	-52.14	20230503	4280	15.19	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
70	20231218	120721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4900	75	2	1.55	42802125	8816	11.40	4865	4920	4795	6270	3380	4825	4855.05	2.55	0	2355	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	497	9.23	0.68	12	0.09	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
71	20231218	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4875	50	2	1.04	33322445	6881	8.90	4865	4875	4795	6270	3380	4825	4842.67	2.55	0	2873	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	494	9.18	0.67	12	0.07	531.00	7232.00	10300	20230503	-52.67	4280	20231031	13.90	10300	-52.67	20230503	4280	13.90	20231031	10300	-52.67	20230503	4280	13.90	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
72	20231218	100722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4815	-10	5	-0.21	12844875	2658	3.44	4865	4865	4795	6270	3380	4825	4832.53	2.55	0	-859	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	488	9.07	0.67	12	0.03	531.00	7232.00	10300	20230503	-53.25	4280	20231031	12.50	10300	-53.25	20230503	4280	12.50	20231031	10300	-53.25	20230503	4280	12.50	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
73	20231218	090720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4845	20	2	0.41	4696010	968	1.25	4865	4865	4825	6270	3380	4825	4851.25	2.55	0	-648	5025	4925	4855	4755	4685	4890	4720	51	1445	500	2990	5	1	10138184	491	9.12	0.67	12	0.01	531.00	7232.00	10300	20230503	-52.96	4280	20231031	13.20	10300	-52.96	20230503	4280	13.20	20231031	10300	-52.96	20230503	4280	13.20	20231031	4.12	N	101240	500	50 억		258872	N	N	0	N	00	N
74	20231215	160722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4825	-80	5	-1.63	374156885	76879	107.72	4875	4955	4785	6370	3435	4905	4866.78	2.60	0	-30814	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	489	9.09	0.67	12	0.76	531.00	7232.00	10300	20230503	-53.16	4280	20231031	12.73	10300	-53.16	20230503	4280	12.73	20231031	10300	-53.16	20230503	4280	12.73	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
75	20231215	150725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-25	5	-0.51	301983520	62047	86.94	4875	4955	4785	6370	3435	4905	4866.95	2.60	0	-20250	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	495	9.19	0.67	12	0.61	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
76	20231215	140725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-25	5	-0.51	141384795	28778	40.32	4875	4955	4870	6370	3435	4905	4912.97	2.60	0	-7171	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	495	9.19	0.67	12	0.28	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
77	20231215	130719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4930	25	2	0.51	95896315	19479	27.29	4875	4955	4870	6370	3435	4905	4923.15	2.60	0	922	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	500	9.28	0.68	12	0.19	531.00	7232.00	10300	20230503	-52.14	4280	20231031	15.19	10300	-52.14	20230503	4280	15.19	20231031	10300	-52.14	20230503	4280	15.19	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
78	20231215	120720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4905	0	3	0.00	92359090	18758	26.28	4875	4955	4870	6370	3435	4905	4923.82	2.60	0	872	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	497	9.24	0.68	12	0.19	531.00	7232.00	10300	20230503	-52.38	4280	20231031	14.60	10300	-52.38	20230503	4280	14.60	20231031	10300	-52.38	20230503	4280	14.60	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
79	20231215	110716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4920	15	2	0.31	72313995	14679	20.57	4875	4955	4870	6370	3435	4905	4926.50	2.60	0	575	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	499	9.27	0.68	12	0.14	531.00	7232.00	10300	20230503	-52.23	4280	20231031	14.95	10300	-52.23	20230503	4280	14.95	20231031	10300	-52.23	20230503	4280	14.95	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
80	20231215	100721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4940	35	2	0.71	45798710	9315	13.05	4875	4955	4870	6370	3435	4905	4916.79	2.60	0	-473	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	501	9.30	0.68	12	0.09	531.00	7232.00	10300	20230503	-52.04	4280	20231031	15.42	10300	-52.04	20230503	4280	15.42	20231031	10300	-52.04	20230503	4280	15.42	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
81	20231215	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4900	-5	5	-0.10	1740980	355	0.50	4875	4950	4875	6370	3435	4905	4903.84	2.60	0	4	5071	4987	4926	4842	4781	4957	4812	51	1465	500	3040	5	1	10138184	497	9.23	0.68	12	0.00	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.11	N	101240	500	50 억		264014	N	N	0	N	00	N
82	20231214	160718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4905	-105	5	-2.10	347469075	70935	90.61	5010	5010	4865	6510	3510	5010	4897.94	2.79	0	-18853	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	497	9.24	0.68	12	0.70	531.00	7232.00	10300	20230503	-52.38	4280	20231031	14.60	10300	-52.38	20230503	4280	14.60	20231031	10300	-52.38	20230503	4280	14.60	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
83	20231214	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4910	-100	5	-2.00	335358720	68465	87.46	5010	5010	4865	6510	3510	5010	4897.76	2.79	0	-17634	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	498	9.25	0.68	12	0.68	531.00	7232.00	10300	20230503	-52.33	4280	20231031	14.72	10300	-52.33	20230503	4280	14.72	20231031	10300	-52.33	20230503	4280	14.72	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
84	20231214	140726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4870	-140	5	-2.79	278266190	56754	72.50	5010	5010	4865	6510	3510	5010	4902.45	2.79	0	-16364	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	494	9.17	0.67	12	0.56	531.00	7232.00	10300	20230503	-52.72	4280	20231031	13.79	10300	-52.72	20230503	4280	13.79	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
85	20231214	130740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-130	5	-2.59	231402520	47140	60.22	5010	5010	4865	6510	3510	5010	4908.19	2.79	0	-14974	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	495	9.19	0.67	12	0.46	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
86	20231214	120752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4900	-110	5	-2.20	199688655	40659	51.94	5010	5010	4865	6510	3510	5010	4910.57	2.79	0	-14467	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	497	9.23	0.68	12	0.40	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
87	20231214	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	-125	5	-2.50	194143865	39527	50.49	5010	5010	4865	6510	3510	5010	4910.93	2.79	0	-13831	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	495	9.20	0.68	12	0.39	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
88	20231214	100712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4910	-100	5	-2.00	148636560	30205	38.58	5010	5010	4865	6510	3510	5010	4920.03	2.79	0	-12499	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	498	9.25	0.68	12	0.30	531.00	7232.00	10300	20230503	-52.33	4280	20231031	14.72	10300	-52.33	20230503	4280	14.72	20231031	10300	-52.33	20230503	4280	14.72	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
89	20231214	090652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4960	-50	5	-1.00	19704760	3949	5.04	5010	5010	4920	6510	3510	5010	4988.15	2.79	0	-1066	5193	5101	4918	4826	4643	5147	4872	51	1500	500	3100	5	1	10138184	503	9.34	0.69	12	0.04	531.00	7232.00	10300	20230503	-51.84	4280	20231031	15.89	10300	-51.84	20230503	4280	15.89	20231031	10300	-51.84	20230503	4280	15.89	20231031	4.07	N	101240	500	50 억		282794	N	N	0	N	00	N
90	20231213	160717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5010	225	2	4.70	373464540	76466	316.71	4785	5010	4735	6220	3350	4785	4883.98	2.86	0	-7552	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	10	1	10138184	508	9.44	0.69	12	0.75	531.00	7232.00	10300	20230503	-51.36	4280	20231031	17.06	10300	-51.36	20230503	4280	17.06	20231031	10300	-51.36	20230503	4280	17.06	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
91	20231213	150733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4915	130	2	2.72	268987905	55531	230.00	4785	4930	4735	6220	3350	4785	4843.92	2.86	0	-6736	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	5	1	10138184	498	9.26	0.68	12	0.55	531.00	7232.00	10300	20230503	-52.28	4280	20231031	14.84	10300	-52.28	20230503	4280	14.84	20231031	10300	-52.28	20230503	4280	14.84	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
92	20231213	140731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4875	90	2	1.88	212530820	43980	182.16	4785	4930	4735	6220	3350	4785	4832.44	2.86	0	-5161	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	5	1	10138184	494	9.18	0.67	12	0.43	531.00	7232.00	10300	20230503	-52.67	4280	20231031	13.90	10300	-52.67	20230503	4280	13.90	20231031	10300	-52.67	20230503	4280	13.90	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
93	20231213	130733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4835	50	2	1.04	102702515	21487	89.00	4785	4835	4735	6220	3350	4785	4779.75	2.86	0	-4556	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	5	1	10138184	490	9.11	0.67	12	0.21	531.00	7232.00	10300	20230503	-53.06	4280	20231031	12.97	10300	-53.06	20230503	4280	12.97	20231031	10300	-53.06	20230503	4280	12.97	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
94	20231213	120730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4790	5	2	0.10	84776605	17762	73.57	4785	4830	4735	6220	3350	4785	4772.92	2.86	0	-4668	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	5	1	10138184	486	9.02	0.66	12	0.18	531.00	7232.00	10300	20230503	-53.50	4280	20231031	11.92	10300	-53.50	20230503	4280	11.92	20231031	10300	-53.50	20230503	4280	11.92	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
95	20231213	110732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4765	-20	5	-0.42	49384245	10372	42.96	4785	4795	4735	6220	3350	4785	4761.30	2.86	0	-4280	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	5	1	10138184	483	8.97	0.66	12	0.10	531.00	7232.00	10300	20230503	-53.74	4280	20231031	11.33	10300	-53.74	20230503	4280	11.33	20231031	10300	-53.74	20230503	4280	11.33	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
96	20231213	100735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4760	-25	5	-0.52	38115580	7999	33.13	4785	4795	4735	6220	3350	4785	4765.04	2.86	0	-4107	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	5	1	10138184	483	8.96	0.66	12	0.08	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
97	20231213	090725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4795	10	2	0.21	13728685	2869	11.88	4785	4795	4785	6220	3350	4785	4785.18	2.86	0	-2730	4845	4815	4775	4745	4705	4830	4760	51	1435	500	2960	5	1	10138184	486	9.03	0.66	12	0.03	531.00	7232.00	10300	20230503	-53.45	4280	20231031	12.03	10300	-53.45	20230503	4280	12.03	20231031	10300	-53.45	20230503	4280	12.03	20231031	4.04	N	101240	500	50 억		289533	N	N	0	N	00	N
98	20231212	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4785	70	2	1.48	115153860	24144	77.74	4735	4805	4735	6120	3305	4715	4769.46	2.78	0	7182	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	485	9.01	0.66	12	0.24	531.00	7232.00	10300	20230503	-53.54	4280	20231031	11.80	10300	-53.54	20230503	4280	11.80	20231031	10300	-53.54	20230503	4280	11.80	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
99	20231212	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4775	60	2	1.27	112574745	23605	76.01	4735	4805	4735	6120	3305	4715	4769.11	2.78	0	7082	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	484	8.99	0.66	12	0.23	531.00	7232.00	10300	20230503	-53.64	4280	20231031	11.57	10300	-53.64	20230503	4280	11.57	20231031	10300	-53.64	20230503	4280	11.57	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
100	20231212	140631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4800	85	2	1.80	78285020	16426	52.89	4735	4805	4735	6120	3305	4715	4765.92	2.78	0	4635	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	487	9.04	0.66	12	0.16	531.00	7232.00	10300	20230503	-53.40	4280	20231031	12.15	10300	-53.40	20230503	4280	12.15	20231031	10300	-53.40	20230503	4280	12.15	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
101	20231212	130632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4760	45	2	0.95	43193590	9085	29.25	4735	4795	4735	6120	3305	4715	4754.39	2.78	0	-784	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	483	8.96	0.66	12	0.09	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
102	20231212	120626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4770	55	2	1.17	24302380	5122	16.49	4735	4795	4735	6120	3305	4715	4744.71	2.78	0	-290	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	484	8.98	0.66	12	0.05	531.00	7232.00	10300	20230503	-53.69	4280	20231031	11.45	10300	-53.69	20230503	4280	11.45	20231031	10300	-53.69	20230503	4280	11.45	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
103	20231212	110637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4770	55	2	1.17	23209215	4892	15.75	4735	4795	4735	6120	3305	4715	4744.32	2.78	0	-324	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	484	8.98	0.66	12	0.05	531.00	7232.00	10300	20230503	-53.69	4280	20231031	11.45	10300	-53.69	20230503	4280	11.45	20231031	10300	-53.69	20230503	4280	11.45	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
104	20231212	100702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4755	40	2	0.85	21830970	4603	14.82	4735	4795	4735	6120	3305	4715	4742.77	2.78	0	-100	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	482	8.95	0.66	12	0.05	531.00	7232.00	10300	20230503	-53.83	4280	20231031	11.10	10300	-53.83	20230503	4280	11.10	20231031	10300	-53.83	20230503	4280	11.10	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
105	20231212	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4745	30	2	0.64	16570485	3499	11.27	4735	4745	4735	6120	3305	4715	4735.78	2.78	0	118	4881	4797	4756	4672	4631	4777	4652	51	1405	500	2920	5	1	10138184	481	8.94	0.66	12	0.03	531.00	7232.00	10300	20230503	-53.93	4280	20231031	10.86	10300	-53.93	20230503	4280	10.86	20231031	10300	-53.93	20230503	4280	10.86	20231031	4.09	N	101240	500	50 억		281961	N	N	0	N	00	N
106	20231211	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4715	-35	5	-0.74	146626080	30814	89.59	4840	4840	4715	6170	3325	4750	4758.42	2.78	-3639	-4006	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	478	8.88	0.65	12	0.30	531.00	7232.00	10300	20230503	-54.22	4280	20231031	10.16	10300	-54.22	20230503	4280	10.16	20231031	10300	-54.22	20230503	4280	10.16	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
107	20231211	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4740	-10	5	-0.21	133021595	27935	81.22	4840	4840	4725	6170	3325	4750	4761.83	2.78	-3639	-4208	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	481	8.93	0.66	12	0.28	531.00	7232.00	10300	20230503	-53.98	4280	20231031	10.75	10300	-53.98	20230503	4280	10.75	20231031	10300	-53.98	20230503	4280	10.75	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
108	20231211	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4745	-5	5	-0.11	113201790	23762	69.09	4840	4840	4725	6170	3325	4750	4763.98	2.78	-3639	-4221	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	481	8.94	0.66	12	0.23	531.00	7232.00	10300	20230503	-53.93	4280	20231031	10.86	10300	-53.93	20230503	4280	10.86	20231031	10300	-53.93	20230503	4280	10.86	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
109	20231211	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4750	0	3	0.00	104754835	21986	63.92	4840	4840	4725	6170	3325	4750	4764.62	2.78	-3639	-4134	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	482	8.95	0.66	12	0.22	531.00	7232.00	10300	20230503	-53.88	4280	20231031	10.98	10300	-53.88	20230503	4280	10.98	20231031	10300	-53.88	20230503	4280	10.98	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
110	20231211	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4730	-20	5	-0.42	76605725	16044	46.65	4840	4840	4730	6170	3325	4750	4774.73	2.78	-3639	-5185	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	480	8.91	0.65	12	0.16	531.00	7232.00	10300	20230503	-54.08	4280	20231031	10.51	10300	-54.08	20230503	4280	10.51	20231031	10300	-54.08	20230503	4280	10.51	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
111	20231211	110659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4805	55	2	1.16	47604180	9938	28.89	4840	4840	4735	6170	3325	4750	4790.12	2.78	-3639	-2747	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	487	9.05	0.66	12	0.10	531.00	7232.00	10300	20230503	-53.35	4280	20231031	12.27	10300	-53.35	20230503	4280	12.27	20231031	10300	-53.35	20230503	4280	12.27	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
112	20231211	100657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4775	25	2	0.53	37244010	7777	22.61	4840	4840	4735	6170	3325	4750	4788.99	2.78	-3639	-1751	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	484	8.99	0.66	12	0.08	531.00	7232.00	10300	20230503	-53.64	4280	20231031	11.57	10300	-53.64	20230503	4280	11.57	20231031	10300	-53.64	20230503	4280	11.57	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
113	20231211	090657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4805	55	2	1.16	7398430	1538	4.47	4840	4840	4760	6170	3325	4750	4810.42	2.78	-3639	-677	4823	4786	4713	4676	4603	4805	4695	51	1420	500	2940	5	1	10138184	487	9.05	0.66	12	0.02	531.00	7232.00	10300	20230503	-53.35	4280	20231031	12.27	10300	-53.35	20230503	4280	12.27	20231031	10300	-53.35	20230503	4280	12.27	20231031	4.21	N	101240	500	50 억		282330	N	N	0	N	00	N
114	20231208	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4750	70	2	1.50	161006225	34392	116.42	4705	4750	4640	6080	3280	4680	4681.46	2.78	0	2585	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	482	8.95	0.66	12	0.34	531.00	7232.00	10300	20230503	-53.88	4280	20231031	10.98	10300	-53.88	20230503	4280	10.98	20231031	10300	-53.88	20230503	4280	10.98	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
115	20231208	150654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4740	60	2	1.28	137094525	29339	99.32	4705	4740	4640	6080	3280	4680	4672.77	2.78	0	2524	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	481	8.93	0.66	12	0.29	531.00	7232.00	10300	20230503	-53.98	4280	20231031	10.75	10300	-53.98	20230503	4280	10.75	20231031	10300	-53.98	20230503	4280	10.75	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
116	20231208	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4690	10	2	0.21	106519935	22825	77.27	4705	4725	4640	6080	3280	4680	4666.81	2.78	0	156	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	475	8.83	0.65	12	0.23	531.00	7232.00	10300	20230503	-54.47	4280	20231031	9.58	10300	-54.47	20230503	4280	9.58	20231031	10300	-54.47	20230503	4280	9.58	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
117	20231208	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4685	5	2	0.11	91765935	19672	66.59	4705	4725	4640	6080	3280	4680	4664.80	2.78	0	-971	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	475	8.82	0.65	12	0.19	531.00	7232.00	10300	20230503	-54.51	4280	20231031	9.46	10300	-54.51	20230503	4280	9.46	20231031	10300	-54.51	20230503	4280	9.46	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
118	20231208	120649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4675	-5	5	-0.11	78132255	16757	56.72	4705	4725	4640	6080	3280	4680	4662.66	2.78	0	-1155	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	474	8.80	0.65	12	0.17	531.00	7232.00	10300	20230503	-54.61	4280	20231031	9.23	10300	-54.61	20230503	4280	9.23	20231031	10300	-54.61	20230503	4280	9.23	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
119	20231208	110646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4655	-25	5	-0.53	65305840	13999	47.39	4705	4725	4645	6080	3280	4680	4665.04	2.78	0	-666	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	472	8.77	0.64	12	0.14	531.00	7232.00	10300	20230503	-54.81	4280	20231031	8.76	10300	-54.81	20230503	4280	8.76	20231031	10300	-54.81	20230503	4280	8.76	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
120	20231208	100656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4685	5	2	0.11	14903155	3178	10.76	4705	4725	4665	6080	3280	4680	4689.48	2.78	0	67	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	475	8.82	0.65	12	0.03	531.00	7232.00	10300	20230503	-54.51	4280	20231031	9.46	10300	-54.51	20230503	4280	9.46	20231031	10300	-54.51	20230503	4280	9.46	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
121	20231208	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4710	30	2	0.64	3105005	660	2.23	4705	4725	4690	6080	3280	4680	4704.55	2.78	0	-213	4803	4741	4688	4626	4573	4715	4600	51	1400	500	2900	5	1	10138184	478	8.87	0.65	12	0.01	531.00	7232.00	10300	20230503	-54.27	4280	20231031	10.05	10300	-54.27	20230503	4280	10.05	20231031	10300	-54.27	20230503	4280	10.05	20231031	4.25	N	101240	500	50 억		282330	N	N	0	N	00	N
122	20231207	160648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4680	-75	5	-1.58	138519715	29541	119.72	4720	4750	4635	6180	3330	4755	4689.07	2.88	0	-9790	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	474	8.81	0.65	12	0.29	531.00	7232.00	10300	20230503	-54.56	4280	20231031	9.35	10300	-54.56	20230503	4280	9.35	20231031	10300	-54.56	20230503	4280	9.35	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
123	20231207	150650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4685	-70	5	-1.47	129969790	27714	112.31	4720	4750	4635	6180	3330	4755	4689.68	2.88	0	-9684	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	475	8.82	0.65	12	0.27	531.00	7232.00	10300	20230503	-54.51	4280	20231031	9.46	10300	-54.51	20230503	4280	9.46	20231031	10300	-54.51	20230503	4280	9.46	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
124	20231207	140646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4730	-25	5	-0.53	104025015	22166	89.83	4720	4750	4635	6180	3330	4755	4693.00	2.88	0	-9326	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	480	8.91	0.65	12	0.22	531.00	7232.00	10300	20230503	-54.08	4280	20231031	10.51	10300	-54.08	20230503	4280	10.51	20231031	10300	-54.08	20230503	4280	10.51	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
125	20231207	130647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4745	-10	5	-0.21	99825730	21274	86.21	4720	4750	4635	6180	3330	4755	4692.38	2.88	0	-8751	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	481	8.94	0.66	12	0.21	531.00	7232.00	10300	20230503	-53.93	4280	20231031	10.86	10300	-53.93	20230503	4280	10.86	20231031	10300	-53.93	20230503	4280	10.86	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
126	20231207	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4670	-85	5	-1.79	55891410	11933	48.36	4720	4735	4635	6180	3330	4755	4683.77	2.88	0	-6358	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	473	8.79	0.65	12	0.12	531.00	7232.00	10300	20230503	-54.66	4280	20231031	9.11	10300	-54.66	20230503	4280	9.11	20231031	10300	-54.66	20230503	4280	9.11	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
127	20231207	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4670	-85	5	-1.79	47896235	10222	41.42	4720	4735	4635	6180	3330	4755	4685.60	2.88	0	-5825	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	473	8.79	0.65	12	0.10	531.00	7232.00	10300	20230503	-54.66	4280	20231031	9.11	10300	-54.66	20230503	4280	9.11	20231031	10300	-54.66	20230503	4280	9.11	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
128	20231207	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4690	-65	5	-1.37	37287165	7953	32.23	4720	4735	4635	6180	3330	4755	4688.44	2.88	0	-4077	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	475	8.83	0.65	12	0.08	531.00	7232.00	10300	20230503	-54.47	4280	20231031	9.58	10300	-54.47	20230503	4280	9.58	20231031	10300	-54.47	20230503	4280	9.58	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
129	20231207	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4705	-50	5	-1.05	9612280	2039	8.26	4720	4735	4705	6180	3330	4755	4714.21	2.88	0	-888	4821	4787	4731	4697	4641	4805	4715	51	1425	500	2940	5	1	10138184	477	8.86	0.65	12	0.02	531.00	7232.00	10300	20230503	-54.32	4280	20231031	9.93	10300	-54.32	20230503	4280	9.93	20231031	10300	-54.32	20230503	4280	9.93	20231031	4.23	N	101240	500	50 억		292309	N	N	0	N	00	N
130	20231206	160638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4755	20	2	0.42	116545970	24676	75.66	4690	4765	4675	6150	3315	4735	4723.04	2.83	0	5192	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	482	8.95	0.66	12	0.24	531.00	7232.00	10300	20230503	-53.83	4280	20231031	11.10	10300	-53.83	20230503	4280	11.10	20231031	10300	-53.83	20230503	4280	11.10	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
131	20231206	150648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4750	15	2	0.32	105743650	22402	68.68	4690	4765	4675	6150	3315	4735	4720.28	2.83	0	5122	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	482	8.95	0.66	12	0.22	531.00	7232.00	10300	20230503	-53.88	4280	20231031	10.98	10300	-53.88	20230503	4280	10.98	20231031	10300	-53.88	20230503	4280	10.98	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
132	20231206	140647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4735	0	3	0.00	65212860	13820	42.37	4690	4765	4675	6150	3315	4735	4718.73	2.83	0	4283	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	480	8.92	0.65	12	0.14	531.00	7232.00	10300	20230503	-54.03	4280	20231031	10.63	10300	-54.03	20230503	4280	10.63	20231031	10300	-54.03	20230503	4280	10.63	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
133	20231206	130640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4765	30	2	0.63	60203640	12767	39.14	4690	4765	4675	6150	3315	4735	4715.57	2.83	0	4175	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	483	8.97	0.66	12	0.13	531.00	7232.00	10300	20230503	-53.74	4280	20231031	11.33	10300	-53.74	20230503	4280	11.33	20231031	10300	-53.74	20230503	4280	11.33	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
134	20231206	120637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4760	25	2	0.53	53959750	11450	35.11	4690	4765	4675	6150	3315	4735	4712.64	2.83	0	4216	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	483	8.96	0.66	12	0.11	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
135	20231206	110649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4725	-10	5	-0.21	35051430	7456	22.86	4690	4735	4675	6150	3315	4735	4701.10	2.83	0	982	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	479	8.90	0.65	12	0.07	531.00	7232.00	10300	20230503	-54.13	4280	20231031	10.40	10300	-54.13	20230503	4280	10.40	20231031	10300	-54.13	20230503	4280	10.40	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
136	20231206	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4700	-35	5	-0.74	27005130	5746	17.62	4690	4735	4675	6150	3315	4735	4699.81	2.83	0	736	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	476	8.85	0.65	12	0.06	531.00	7232.00	10300	20230503	-54.37	4280	20231031	9.81	10300	-54.37	20230503	4280	9.81	20231031	10300	-54.37	20230503	4280	9.81	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
137	20231206	090643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4720	-15	5	-0.32	14584370	3105	9.52	4690	4735	4675	6150	3315	4735	4697.06	2.83	0	363	4965	4850	4780	4665	4595	4815	4630	51	1415	500	2930	5	1	10138184	479	8.89	0.65	12	0.03	531.00	7232.00	10300	20230503	-54.17	4280	20231031	10.28	10300	-54.17	20230503	4280	10.28	20231031	10300	-54.17	20230503	4280	10.28	20231031	4.18	N	101240	500	50 억		287128	N	N	0	N	00	N
138	20231205	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4735	-125	5	-2.57	156188945	32549	101.32	4890	4895	4710	6310	3405	4860	4798.58	2.88	0	-5061	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	480	8.92	0.65	12	0.32	531.00	7232.00	10300	20230503	-54.03	4280	20231031	10.63	10300	-54.03	20230503	4280	10.63	20231031	10300	-54.03	20230503	4280	10.63	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
139	20231205	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4735	-125	5	-2.57	140705490	29271	91.11	4890	4895	4720	6310	3405	4860	4806.99	2.88	0	-4903	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	480	8.92	0.65	12	0.29	531.00	7232.00	10300	20230503	-54.03	4280	20231031	10.63	10300	-54.03	20230503	4280	10.63	20231031	10300	-54.03	20230503	4280	10.63	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
140	20231205	140643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4800	-60	5	-1.23	96940465	20085	62.52	4890	4895	4800	6310	3405	4860	4826.51	2.88	0	-1751	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	487	9.04	0.66	12	0.20	531.00	7232.00	10300	20230503	-53.40	4280	20231031	12.15	10300	-53.40	20230503	4280	12.15	20231031	10300	-53.40	20230503	4280	12.15	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
141	20231205	130641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	-40	5	-0.82	75834440	15696	48.86	4890	4895	4800	6310	3405	4860	4831.45	2.88	0	-213	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	489	9.08	0.67	12	0.15	531.00	7232.00	10300	20230503	-53.20	4280	20231031	12.62	10300	-53.20	20230503	4280	12.62	20231031	10300	-53.20	20230503	4280	12.62	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
142	20231205	120637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4805	-55	5	-1.13	68360840	14147	44.04	4890	4895	4800	6310	3405	4860	4832.18	2.88	0	-13	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	487	9.05	0.66	12	0.14	531.00	7232.00	10300	20230503	-53.35	4280	20231031	12.27	10300	-53.35	20230503	4280	12.27	20231031	10300	-53.35	20230503	4280	12.27	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
143	20231205	110637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	0	3	0.00	31424745	6477	20.16	4890	4895	4840	6310	3405	4860	4851.74	2.88	0	-114	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	493	9.15	0.67	12	0.06	531.00	7232.00	10300	20230503	-52.82	4280	20231031	13.55	10300	-52.82	20230503	4280	13.55	20231031	10300	-52.82	20230503	4280	13.55	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
144	20231205	100639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4855	-5	5	-0.10	13118555	2699	8.40	4890	4895	4840	6310	3405	4860	4860.52	2.88	0	-399	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	492	9.14	0.67	12	0.03	531.00	7232.00	10300	20230503	-52.86	4280	20231031	13.43	10300	-52.86	20230503	4280	13.43	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
145	20231205	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	-10	5	-0.21	5914375	1212	3.77	4890	4895	4850	6310	3405	4860	4879.85	2.88	0	-367	4920	4890	4850	4820	4780	4905	4835	51	1450	500	3010	5	1	10138184	492	9.13	0.67	12	0.01	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	4.20	N	101240	500	50 억		292140	N	N	0	N	00	N
146	20231204	160634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	25	2	0.52	155455610	32088	109.87	4835	4880	4810	6280	3385	4835	4844.66	2.84	0	4449	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	493	9.15	0.67	12	0.32	531.00	7232.00	10300	20230503	-52.82	4280	20231031	13.55	10300	-52.82	20230503	4280	13.55	20231031	10300	-52.82	20230503	4280	13.55	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
147	20231204	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4830	-5	5	-0.10	124614255	25728	88.09	4835	4880	4810	6280	3385	4835	4843.53	2.84	0	2417	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	490	9.10	0.67	12	0.25	531.00	7232.00	10300	20230503	-53.11	4280	20231031	12.85	10300	-53.11	20230503	4280	12.85	20231031	10300	-53.11	20230503	4280	12.85	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
148	20231204	140634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	45	2	0.93	102064505	21063	72.12	4835	4880	4810	6280	3385	4835	4845.68	2.84	0	1833	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	495	9.19	0.67	12	0.21	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
149	20231204	130632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	15	2	0.31	73094695	15102	51.71	4835	4865	4810	6280	3385	4835	4840.07	2.84	0	-1113	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	492	9.13	0.67	12	0.15	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
150	20231204	120633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4855	20	2	0.41	63875200	13201	45.20	4835	4865	4810	6280	3385	4835	4838.66	2.84	0	-1036	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	492	9.14	0.67	12	0.13	531.00	7232.00	10300	20230503	-52.86	4280	20231031	13.43	10300	-52.86	20230503	4280	13.43	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
151	20231204	110635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	-15	5	-0.31	45440240	9398	32.18	4835	4865	4810	6280	3385	4835	4835.10	2.84	0	-189	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	489	9.08	0.67	12	0.09	531.00	7232.00	10300	20230503	-53.20	4280	20231031	12.62	10300	-53.20	20230503	4280	12.62	20231031	10300	-53.20	20230503	4280	12.62	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
152	20231204	100634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4825	-10	5	-0.21	25383475	5236	17.93	4835	4865	4810	6280	3385	4835	4847.88	2.84	0	-137	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	489	9.09	0.67	12	0.05	531.00	7232.00	10300	20230503	-53.16	4280	20231031	12.73	10300	-53.16	20230503	4280	12.73	20231031	10300	-53.16	20230503	4280	12.73	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
153	20231204	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	25	2	0.52	20422645	4209	14.41	4835	4865	4825	6280	3385	4835	4852.14	2.84	0	-200	5008	4921	4853	4766	4698	4887	4732	51	1445	500	2990	5	1	10138184	493	9.15	0.67	12	0.04	531.00	7232.00	10300	20230503	-52.82	4280	20231031	13.55	10300	-52.82	20230503	4280	13.55	20231031	10300	-52.82	20230503	4280	13.55	20231031	4.22	N	101240	500	50 억		287671	N	N	0	N	00	N
154	20231201	160634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-50	5	-1.02	141003930	29205	80.64	4935	4940	4785	6350	3420	4885	4828.07	2.97	0	-13669	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	490	9.11	0.67	12	0.29	531.00	7232.00	10300	20230503	-53.06	4280	20231031	12.97	10300	-53.06	20230503	4280	12.97	20231031	10300	-53.06	20230503	4280	12.97	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N
155	20231201	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-50	5	-1.02	135360435	28036	77.41	4935	4940	4785	6350	3420	4885	4828.09	2.97	0	-13973	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	490	9.11	0.67	12	0.28	531.00	7232.00	10300	20230503	-53.06	4280	20231031	12.97	10300	-53.06	20230503	4280	12.97	20231031	10300	-53.06	20230503	4280	12.97	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N
156	20231201	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-45	5	-0.92	91362735	18912	52.22	4935	4940	4785	6350	3420	4885	4830.94	2.97	0	-6364	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	491	9.11	0.67	12	0.19	531.00	7232.00	10300	20230503	-53.01	4280	20231031	13.08	10300	-53.01	20230503	4280	13.08	20231031	10300	-53.01	20230503	4280	13.08	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N
157	20231201	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-45	5	-0.92	87691280	18153	50.12	4935	4940	4785	6350	3420	4885	4830.68	2.97	0	-6077	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	491	9.11	0.67	12	0.18	531.00	7232.00	10300	20230503	-53.01	4280	20231031	13.08	10300	-53.01	20230503	4280	13.08	20231031	10300	-53.01	20230503	4280	13.08	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N
158	20231201	120638	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-50	5	-1.02	81414940	16856	46.54	4935	4940	4785	6350	3420	4885	4830.03	2.97	0	-5857	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	490	9.11	0.67	12	0.17	531.00	7232.00	10300	20230503	-53.06	4280	20231031	12.97	10300	-53.06	20230503	4280	12.97	20231031	10300	-53.06	20230503	4280	12.97	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N
159	20231201	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	0	3	0.00	73629350	15248	42.10	4935	4940	4785	6350	3420	4885	4828.79	2.97	0	-5843	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	495	9.20	0.68	12	0.15	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N
160	20231201	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-70	5	-1.43	35009465	7269	20.07	4935	4940	4785	6350	3420	4885	4816.27	2.97	0	-4231	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	488	9.07	0.67	12	0.07	531.00	7232.00	10300	20230503	-53.25	4280	20231031	12.50	10300	-53.25	20230503	4280	12.50	20231031	10300	-53.25	20230503	4280	12.50	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N
161	20231201	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	0	3	0.00	4523780	924	2.55	4935	4940	4885	6350	3420	4885	4895.87	2.97	0	-412	5015	4950	4830	4765	4645	4982	4797	51	1465	500	3020	5	1	10138184	495	9.20	0.68	12	0.01	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.29	N	101240	500	50 억		301199	N	N	0	N	00	N