KissMeData/035200/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	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
3	20231229	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
4	20231229	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
5	20231229	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
6	20231229	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
7	20231229	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
8	20231229	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
9	20231229	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-10	5	-0.27	189735635	51328	58.73	3725	3730	3670	4795	2585	3690	3696.59	2.25	8117	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		218894	N	N	0	N	00	N
10	20231228	160426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-10	5	-0.27	189246755	51195	58.58	3725	3730	3670	4795	2585	3690	3696.59	2.17	0	8117	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.53	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
11	20231228	150430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	35	2	0.95	167989245	45441	52.00	3725	3730	3670	4795	2585	3690	3696.87	2.17	0	7998	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	362	27.39	0.89	12	0.47	136.00	4195.00	4225	20230704	-11.83	3185	20231024	16.95	4225	-11.83	20230704	3185	16.95	20231024	4225	-11.83	20230704	3185	16.95	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
12	20231228	140426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-15	5	-0.41	130419660	35259	40.35	3725	3730	3670	4795	2585	3690	3698.90	2.17	0	6364	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	358	27.02	0.88	12	0.36	136.00	4195.00	4225	20230704	-13.02	3185	20231024	15.38	4225	-13.02	20230704	3185	15.38	20231024	4225	-13.02	20230704	3185	15.38	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
13	20231228	130427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	10	2	0.27	122922345	33224	38.02	3725	3730	3670	4795	2585	3690	3699.81	2.17	0	6364	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	360	27.21	0.88	12	0.34	136.00	4195.00	4225	20230704	-12.43	3185	20231024	16.17	4225	-12.43	20230704	3185	16.17	20231024	4225	-12.43	20230704	3185	16.17	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
14	20231228	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	10	2	0.27	111672430	30187	34.54	3725	3730	3670	4795	2585	3690	3699.36	2.17	0	6351	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	360	27.21	0.88	12	0.31	136.00	4195.00	4225	20230704	-12.43	3185	20231024	16.17	4225	-12.43	20230704	3185	16.17	20231024	4225	-12.43	20230704	3185	16.17	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
15	20231228	110428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	0	3	0.00	98517605	26630	30.47	3725	3730	3670	4795	2585	3690	3699.50	2.17	0	6171	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	359	27.13	0.88	12	0.27	136.00	4195.00	4225	20230704	-12.66	3185	20231024	15.86	4225	-12.66	20230704	3185	15.86	20231024	4225	-12.66	20230704	3185	15.86	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
16	20231228	100425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	10	2	0.27	79362465	21462	24.56	3725	3730	3670	4795	2585	3690	3697.81	2.17	0	6582	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	360	27.21	0.88	12	0.22	136.00	4195.00	4225	20230704	-12.43	3185	20231024	16.17	4225	-12.43	20230704	3185	16.17	20231024	4225	-12.43	20230704	3185	16.17	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
17	20231228	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3715	25	2	0.68	15322625	4124	4.72	3725	3725	3705	4795	2585	3690	3715.48	2.17	0	-2088	3810	3750	3690	3630	3570	3720	3600	49	1105	500	2580	5	1	9730590	361	27.32	0.89	12	0.04	136.00	4195.00	4225	20230704	-12.07	3185	20231024	16.64	4225	-12.07	20230704	3185	16.64	20231024	4225	-12.07	20230704	3185	16.64	20231024	3.18	N	035200	500	48 억		210777	N	N	0	N	00	N
18	20231227	160424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	-40	5	-1.07	322103600	87389	136.73	3725	3750	3630	4845	2615	3730	3685.86	2.02	0	14562	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	359	27.13	0.88	12	0.90	136.00	4195.00	4225	20230704	-12.66	3185	20231024	15.86	4225	-12.66	20230704	3185	15.86	20231024	4225	-12.66	20230704	3185	15.86	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
19	20231227	150429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-75	5	-2.01	306359420	83100	130.02	3725	3750	3630	4845	2615	3730	3686.64	2.02	0	15147	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	356	26.88	0.87	12	0.85	136.00	4195.00	4225	20230704	-13.49	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4225	-13.49	20230704	3185	14.76	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
20	20231227	140428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-75	5	-2.01	290201195	78677	123.10	3725	3750	3630	4845	2615	3730	3688.51	2.02	0	13691	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	356	26.88	0.87	12	0.81	136.00	4195.00	4225	20230704	-13.49	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4225	-13.49	20230704	3185	14.76	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
21	20231227	130424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	0	3	0.00	177110715	47783	74.76	3725	3750	3655	4845	2615	3730	3706.56	2.02	0	7921	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	363	27.43	0.89	12	0.49	136.00	4195.00	4225	20230704	-11.72	3185	20231024	17.11	4225	-11.72	20230704	3185	17.11	20231024	4225	-11.72	20230704	3185	17.11	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
22	20231227	120423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-5	5	-0.13	169070945	45625	71.39	3725	3750	3655	4845	2615	3730	3705.66	2.02	0	7949	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	362	27.39	0.89	12	0.47	136.00	4195.00	4225	20230704	-11.83	3185	20231024	16.95	4225	-11.83	20230704	3185	16.95	20231024	4225	-11.83	20230704	3185	16.95	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
23	20231227	110427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-5	5	-0.13	136702070	36918	57.76	3725	3750	3655	4845	2615	3730	3702.86	2.02	0	8015	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	362	27.39	0.89	12	0.38	136.00	4195.00	4225	20230704	-11.83	3185	20231024	16.95	4225	-11.83	20230704	3185	16.95	20231024	4225	-11.83	20230704	3185	16.95	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
24	20231227	100427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-5	5	-0.13	112485465	30391	47.55	3725	3750	3655	4845	2615	3730	3701.28	2.02	0	4279	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	362	27.39	0.89	12	0.31	136.00	4195.00	4225	20230704	-11.83	3185	20231024	16.95	4225	-11.83	20230704	3185	16.95	20231024	4225	-11.83	20230704	3185	16.95	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
25	20231227	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	5	2	0.13	52173070	14079	22.03	3725	3735	3680	4845	2615	3730	3705.74	2.02	0	7289	3866	3797	3751	3682	3636	3775	3660	49	1115	500	2610	5	1	9730590	363	27.46	0.89	12	0.14	136.00	4195.00	4225	20230704	-11.60	3185	20231024	17.27	4225	-11.60	20230704	3185	17.27	20231024	4225	-11.60	20230704	3185	17.27	20231024	3.19	N	035200	500	48 억		196225	N	N	0	N	00	N
26	20231226	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	-70	5	-1.84	240080575	63849	138.58	3810	3820	3705	4940	2660	3800	3760.32	1.99	0	5523	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	363	27.43	0.89	12	0.66	136.00	4195.00	4225	20230704	-11.72	3185	20231024	17.11	4225	-11.72	20230704	3185	17.11	20231024	4225	-11.72	20230704	3185	17.11	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
27	20231226	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3755	-45	5	-1.18	209399730	55690	120.87	3810	3820	3705	4940	2660	3800	3760.02	1.99	0	5647	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	365	27.61	0.90	12	0.57	136.00	4195.00	4225	20230704	-11.12	3185	20231024	17.90	4225	-11.12	20230704	3185	17.90	20231024	4225	-11.12	20230704	3185	17.90	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
28	20231226	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-50	5	-1.32	187661880	49884	108.27	3810	3820	3705	4940	2660	3800	3761.89	1.99	0	3930	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	365	27.57	0.89	12	0.51	136.00	4195.00	4225	20230704	-11.24	3185	20231024	17.74	4225	-11.24	20230704	3185	17.74	20231024	4225	-11.24	20230704	3185	17.74	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
29	20231226	130427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3765	-35	5	-0.92	179233910	47643	103.41	3810	3820	3705	4940	2660	3800	3761.94	1.99	0	3496	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	366	27.68	0.90	12	0.49	136.00	4195.00	4225	20230704	-10.89	3185	20231024	18.21	4225	-10.89	20230704	3185	18.21	20231024	4225	-10.89	20230704	3185	18.21	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
30	20231226	120426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-55	5	-1.45	165147790	43891	95.26	3810	3820	3705	4940	2660	3800	3762.59	1.99	0	3309	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	364	27.54	0.89	12	0.45	136.00	4195.00	4225	20230704	-11.36	3185	20231024	17.58	4225	-11.36	20230704	3185	17.58	20231024	4225	-11.36	20230704	3185	17.58	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
31	20231226	110429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-50	5	-1.32	156066885	41462	89.99	3810	3820	3705	4940	2660	3800	3764.01	1.99	0	4568	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	365	27.57	0.89	12	0.43	136.00	4195.00	4225	20230704	-11.24	3185	20231024	17.74	4225	-11.24	20230704	3185	17.74	20231024	4225	-11.24	20230704	3185	17.74	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
32	20231226	100426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-50	5	-1.32	93845890	24774	53.77	3810	3820	3750	4940	2660	3800	3788.03	1.99	0	3909	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	365	27.57	0.89	12	0.25	136.00	4195.00	4225	20230704	-11.24	3185	20231024	17.74	4225	-11.24	20230704	3185	17.74	20231024	4225	-11.24	20230704	3185	17.74	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
33	20231226	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	10	2	0.26	13204470	3466	7.52	3810	3820	3810	4940	2660	3800	3810.00	1.99	0	2797	3936	3867	3811	3742	3686	3840	3715	49	1140	500	2660	5	1	9730590	371	28.01	0.91	12	0.04	136.00	4195.00	4225	20230704	-9.82	3185	20231024	19.62	4225	-9.82	20230704	3185	19.62	20231024	4225	-9.82	20230704	3185	19.62	20231024	3.14	N	035200	500	48 억		193306	N	N	0	N	00	N
34	20231222	160421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-60	5	-1.55	174363725	46073	53.13	3870	3880	3755	5010	2705	3860	3784.51	1.94	0	4830	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	370	27.94	0.91	12	0.47	136.00	4195.00	4225	20230704	-10.06	3185	20231024	19.31	4225	-10.06	20230704	3185	19.31	20231024	4225	-10.06	20230704	3185	19.31	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
35	20231222	150421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	-85	5	-2.20	165609665	43765	50.47	3870	3880	3755	5010	2705	3860	3784.07	1.94	0	5028	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	367	27.76	0.90	12	0.45	136.00	4195.00	4225	20230704	-10.65	3185	20231024	18.52	4225	-10.65	20230704	3185	18.52	20231024	4225	-10.65	20230704	3185	18.52	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
36	20231222	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	-85	5	-2.20	158152640	41789	48.19	3870	3880	3755	5010	2705	3860	3784.55	1.94	0	5196	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	367	27.76	0.90	12	0.43	136.00	4195.00	4225	20230704	-10.65	3185	20231024	18.52	4225	-10.65	20230704	3185	18.52	20231024	4225	-10.65	20230704	3185	18.52	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
37	20231222	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	-80	5	-2.07	151860675	40122	46.26	3870	3880	3755	5010	2705	3860	3784.97	1.94	0	5196	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	368	27.79	0.90	12	0.41	136.00	4195.00	4225	20230704	-10.53	3185	20231024	18.68	4225	-10.53	20230704	3185	18.68	20231024	4225	-10.53	20230704	3185	18.68	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
38	20231222	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	-80	5	-2.07	146409485	38680	44.60	3870	3880	3755	5010	2705	3860	3785.15	1.94	0	5182	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	368	27.79	0.90	12	0.40	136.00	4195.00	4225	20230704	-10.53	3185	20231024	18.68	4225	-10.53	20230704	3185	18.68	20231024	4225	-10.53	20230704	3185	18.68	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
39	20231222	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	-75	5	-1.94	134431930	35505	40.94	3870	3880	3755	5010	2705	3860	3786.28	1.94	0	4779	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	368	27.83	0.90	12	0.36	136.00	4195.00	4225	20230704	-10.41	3185	20231024	18.84	4225	-10.41	20230704	3185	18.84	20231024	4225	-10.41	20230704	3185	18.84	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
40	20231222	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	-45	5	-1.17	64413925	16939	19.53	3870	3880	3755	5010	2705	3860	3802.70	1.94	0	-2294	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	371	28.05	0.91	12	0.17	136.00	4195.00	4225	20230704	-9.70	3185	20231024	19.78	4225	-9.70	20230704	3185	19.78	20231024	4225	-9.70	20230704	3185	19.78	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
41	20231222	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3850	-10	5	-0.26	8939145	2312	2.67	3870	3880	3845	5010	2705	3860	3866.41	1.94	0	-333	4083	3971	3903	3791	3723	3937	3757	49	1150	500	2700	5	1	9730590	375	28.31	0.92	12	0.02	136.00	4195.00	4225	20230704	-8.88	3185	20231024	20.88	4225	-8.88	20230704	3185	20.88	20231024	4225	-8.88	20230704	3185	20.88	20231024	2.61	N	035200	500	48 억		188337	N	N	0	N	00	N
42	20231221	160417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3860	-180	5	-4.46	342077850	86720	34.74	3965	4015	3835	5250	2830	4040	3944.62	2.11	0	-17282	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	376	28.38	0.92	12	0.89	136.00	4195.00	4225	20230704	-8.64	3185	20231024	21.19	4225	-8.64	20230704	3185	21.19	20231024	4225	-8.64	20230704	3185	21.19	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
43	20231221	150418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3905	-135	5	-3.34	303448025	76727	30.74	3965	4015	3885	5250	2830	4040	3954.90	2.11	0	-15900	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	380	28.71	0.93	12	0.79	136.00	4195.00	4225	20230704	-7.57	3185	20231024	22.61	4225	-7.57	20230704	3185	22.61	20231024	4225	-7.57	20230704	3185	22.61	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
44	20231221	140416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3940	-100	5	-2.48	235307315	59316	23.76	3965	4015	3935	5250	2830	4040	3967.01	2.11	0	-8521	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	383	28.97	0.94	12	0.61	136.00	4195.00	4225	20230704	-6.75	3185	20231024	23.70	4225	-6.75	20230704	3185	23.70	20231024	4225	-6.75	20230704	3185	23.70	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
45	20231221	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	-70	5	-1.73	192572785	48510	19.43	3965	4015	3935	5250	2830	4040	3969.75	2.11	0	-8226	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	386	29.19	0.95	12	0.50	136.00	4195.00	4225	20230704	-6.04	3185	20231024	24.65	4225	-6.04	20230704	3185	24.65	20231024	4225	-6.04	20230704	3185	24.65	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
46	20231221	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	-55	5	-1.36	175850025	44288	17.74	3965	4015	3935	5250	2830	4040	3970.60	2.11	0	-8070	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	388	29.30	0.95	12	0.46	136.00	4195.00	4225	20230704	-5.68	3185	20231024	25.12	4225	-5.68	20230704	3185	25.12	20231024	4225	-5.68	20230704	3185	25.12	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
47	20231221	110419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	-50	5	-1.24	156962395	39550	15.84	3965	4000	3935	5250	2830	4040	3968.71	2.11	0	-7803	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	388	29.34	0.95	12	0.41	136.00	4195.00	4225	20230704	-5.56	3185	20231024	25.27	4225	-5.56	20230704	3185	25.27	20231024	4225	-5.56	20230704	3185	25.27	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
48	20231221	100415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	-75	5	-1.86	81832435	20672	8.28	3965	4000	3935	5250	2830	4040	3958.61	2.11	0	-3122	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	386	29.15	0.95	12	0.21	136.00	4195.00	4225	20230704	-6.15	3185	20231024	24.49	4225	-6.15	20230704	3185	24.49	20231024	4225	-6.15	20230704	3185	24.49	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
49	20231221	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	-85	5	-2.10	23122760	5827	2.33	3965	4000	3950	5250	2830	4040	3968.20	2.11	0	397	4203	4121	3958	3876	3713	4162	3917	49	1210	500	2820	5	1	9730590	385	29.08	0.94	12	0.06	136.00	4195.00	4225	20230704	-6.39	3185	20231024	24.18	4225	-6.39	20230704	3185	24.18	20231024	4225	-6.39	20230704	3185	24.18	20231024	2.65	N	035200	500	48 억		205505	N	N	0	N	00	N
50	20231220	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4040	235	2	6.18	985017610	249207	198.57	3805	4040	3795	4945	2665	3805	3952.47	1.90	0	20166	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	393	29.71	0.96	12	2.56	136.00	4195.00	4225	20230704	-4.38	3185	20231024	26.84	4225	-4.38	20230704	3185	26.84	20231024	4225	-4.38	20230704	3185	26.84	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
51	20231220	150440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3970	165	2	4.34	847827665	214957	171.28	3805	4015	3795	4945	2665	3805	3944.17	1.90	0	19170	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	386	29.19	0.95	12	2.21	136.00	4195.00	4225	20230704	-6.04	3185	20231024	24.65	4225	-6.04	20230704	3185	24.65	20231024	4225	-6.04	20230704	3185	24.65	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
52	20231220	140444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	150	2	3.94	764203765	193926	154.52	3805	4015	3795	4945	2665	3805	3940.70	1.90	0	18860	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	385	29.08	0.94	12	1.99	136.00	4195.00	4225	20230704	-6.39	3185	20231024	24.18	4225	-6.39	20230704	3185	24.18	20231024	4225	-6.39	20230704	3185	24.18	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
53	20231220	130442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	160	2	4.20	690522280	175330	139.71	3805	4015	3795	4945	2665	3805	3938.41	1.90	0	15205	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	386	29.15	0.95	12	1.80	136.00	4195.00	4225	20230704	-6.15	3185	20231024	24.49	4225	-6.15	20230704	3185	24.49	20231024	4225	-6.15	20230704	3185	24.49	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
54	20231220	120416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	185	2	4.86	416077920	106292	84.69	3805	4000	3795	4945	2665	3805	3914.48	1.90	0	8552	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	388	29.34	0.95	12	1.09	136.00	4195.00	4225	20230704	-5.56	3185	20231024	25.27	4225	-5.56	20230704	3185	25.27	20231024	4225	-5.56	20230704	3185	25.27	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
55	20231220	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3905	100	2	2.63	261489710	67178	53.53	3805	3965	3795	4945	2665	3805	3892.49	1.90	0	7457	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	380	28.71	0.93	12	0.69	136.00	4195.00	4225	20230704	-7.57	3185	20231024	22.61	4225	-7.57	20230704	3185	22.61	20231024	4225	-7.57	20230704	3185	22.61	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
56	20231220	100417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3865	60	2	1.58	114912995	29745	23.70	3805	3900	3795	4945	2665	3805	3863.27	1.90	0	2225	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	376	28.42	0.92	12	0.31	136.00	4195.00	4225	20230704	-8.52	3185	20231024	21.35	4225	-8.52	20230704	3185	21.35	20231024	4225	-8.52	20230704	3185	21.35	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
57	20231220	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	10	2	0.26	6570245	1728	1.38	3805	3830	3795	4945	2665	3805	3802.23	1.90	0	295	3955	3880	3810	3735	3665	3917	3772	49	1140	500	2660	5	1	9730590	371	28.05	0.91	12	0.02	136.00	4195.00	4225	20230704	-9.70	3185	20231024	19.78	4225	-9.70	20230704	3185	19.78	20231024	4225	-9.70	20230704	3185	19.78	20231024	2.88	N	035200	500	48 억		185339	N	N	0	N	00	N
58	20231219	160417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	40	2	1.06	480014830	125097	137.96	3780	3885	3740	4890	2640	3765	3837.14	1.88	0	2776	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	370	27.98	0.91	12	1.29	136.00	4195.00	4225	20230704	-9.94	3185	20231024	19.47	4225	-9.94	20230704	3185	19.47	20231024	4225	-9.94	20230704	3185	19.47	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
59	20231219	150419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3845	80	2	2.12	438909680	114345	126.10	3780	3885	3740	4890	2640	3765	3838.47	1.88	0	2610	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	374	28.27	0.92	12	1.18	136.00	4195.00	4225	20230704	-8.99	3185	20231024	20.72	4225	-8.99	20230704	3185	20.72	20231024	4225	-8.99	20230704	3185	20.72	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
60	20231219	140417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	115	2	3.05	318334775	83040	91.58	3780	3885	3740	4890	2640	3765	3833.51	1.88	0	-255	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	378	28.53	0.92	12	0.85	136.00	4195.00	4225	20230704	-8.17	3185	20231024	21.82	4225	-8.17	20230704	3185	21.82	20231024	4225	-8.17	20230704	3185	21.82	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
61	20231219	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	40	2	1.06	105326385	27857	30.72	3780	3835	3740	4890	2640	3765	3780.97	1.88	0	-3008	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	370	27.98	0.91	12	0.29	136.00	4195.00	4225	20230704	-9.94	3185	20231024	19.47	4225	-9.94	20230704	3185	19.47	20231024	4225	-9.94	20230704	3185	19.47	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
62	20231219	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	10	2	0.27	74373810	19723	21.75	3780	3795	3740	4890	2640	3765	3770.92	1.88	0	-1898	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	367	27.76	0.90	12	0.20	136.00	4195.00	4225	20230704	-10.65	3185	20231024	18.52	4225	-10.65	20230704	3185	18.52	20231024	4225	-10.65	20230704	3185	18.52	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
63	20231219	110419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	20	2	0.53	46202595	12255	13.52	3780	3795	3740	4890	2640	3765	3770.10	1.88	0	-2101	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	368	27.83	0.90	12	0.13	136.00	4195.00	4225	20230704	-10.41	3185	20231024	18.84	4225	-10.41	20230704	3185	18.84	20231024	4225	-10.41	20230704	3185	18.84	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
64	20231219	100416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	15	2	0.40	35356250	9386	10.35	3780	3795	3740	4890	2640	3765	3766.91	1.88	0	-2358	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	368	27.79	0.90	12	0.10	136.00	4195.00	4225	20230704	-10.53	3185	20231024	18.68	4225	-10.53	20230704	3185	18.68	20231024	4225	-10.53	20230704	3185	18.68	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
65	20231219	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	20	2	0.53	2131975	564	0.62	3780	3785	3780	4890	2640	3765	3780.10	1.88	0	-117	3895	3830	3755	3690	3615	3792	3652	49	1125	500	2630	5	1	9730590	368	27.83	0.90	12	0.01	136.00	4195.00	4225	20230704	-10.41	3185	20231024	18.84	4225	-10.41	20230704	3185	18.84	20231024	4225	-10.41	20230704	3185	18.84	20231024	2.66	N	035200	500	48 억		182828	N	N	0	N	00	N
66	20231218	160417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3765	-15	5	-0.40	339889635	90631	38.63	3775	3820	3680	4910	2650	3780	3750.22	1.93	0	-3415	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	366	27.68	0.90	12	0.93	136.00	4195.00	4225	20230704	-10.89	3185	20231024	18.21	4225	-10.89	20230704	3185	18.21	20231024	4225	-10.89	20230704	3185	18.21	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
67	20231218	150416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	15	2	0.40	327328125	87298	37.21	3775	3820	3680	4910	2650	3780	3749.51	1.93	0	-3414	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	369	27.90	0.90	12	0.90	136.00	4195.00	4225	20230704	-10.18	3185	20231024	19.15	4225	-10.18	20230704	3185	19.15	20231024	4225	-10.18	20230704	3185	19.15	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
68	20231218	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	0	3	0.00	295809765	78971	33.66	3775	3820	3680	4910	2650	3780	3745.76	1.93	0	-2725	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	368	27.79	0.90	12	0.81	136.00	4195.00	4225	20230704	-10.53	3185	20231024	18.68	4225	-10.53	20230704	3185	18.68	20231024	4225	-10.53	20230704	3185	18.68	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
69	20231218	130415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	5	2	0.13	256166585	68524	29.21	3775	3820	3680	4910	2650	3780	3738.29	1.93	0	-1102	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	368	27.83	0.90	12	0.70	136.00	4195.00	4225	20230704	-10.41	3185	20231024	18.84	4225	-10.41	20230704	3185	18.84	20231024	4225	-10.41	20230704	3185	18.84	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
70	20231218	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	-5	5	-0.13	189336015	50908	21.70	3775	3775	3680	4910	2650	3780	3719.06	1.93	0	-2481	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	367	27.76	0.90	12	0.52	136.00	4195.00	4225	20230704	-10.65	3185	20231024	18.52	4225	-10.65	20230704	3185	18.52	20231024	4225	-10.65	20230704	3185	18.52	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
71	20231218	110414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	-50	5	-1.32	161143630	43396	18.50	3775	3775	3680	4910	2650	3780	3713.17	1.93	0	-903	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	363	27.43	0.89	12	0.45	136.00	4195.00	4225	20230704	-11.72	3185	20231024	17.11	4225	-11.72	20230704	3185	17.11	20231024	4225	-11.72	20230704	3185	17.11	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
72	20231218	100413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-80	5	-2.12	129878035	34951	14.90	3775	3775	3680	4910	2650	3780	3715.81	1.93	0	-85	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	360	27.21	0.88	12	0.36	136.00	4195.00	4225	20230704	-12.43	3185	20231024	16.17	4225	-12.43	20230704	3185	16.17	20231024	4225	-12.43	20230704	3185	16.17	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
73	20231218	090411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-30	5	-0.79	18819745	5022	2.14	3775	3775	3725	4910	2650	3780	3746.78	1.93	0	295	3980	3880	3815	3715	3650	3930	3765	49	1130	500	2640	5	1	9730590	365	27.57	0.89	12	0.05	136.00	4195.00	4225	20230704	-11.24	3185	20231024	17.74	4225	-11.24	20230704	3185	17.74	20231024	4225	-11.24	20230704	3185	17.74	20231024	2.72	N	035200	500	48 억		188028	N	N	0	N	00	N
74	20231215	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	0	3	0.00	898496305	234268	155.99	3765	3915	3750	4910	2650	3780	3835.34	1.87	0	5369	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	368	27.79	0.90	12	2.41	136.00	4195.00	4225	20230704	-10.53	3185	20231024	18.68	4225	-10.53	20230704	3185	18.68	20231024	4225	-10.53	20230704	3185	18.68	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
75	20231215	150415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	30	2	0.79	884222610	230499	153.48	3765	3915	3750	4910	2650	3780	3836.12	1.87	0	6008	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	371	28.01	0.91	12	2.37	136.00	4195.00	4225	20230704	-9.82	3185	20231024	19.62	4225	-9.82	20230704	3185	19.62	20231024	4225	-9.82	20230704	3185	19.62	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
76	20231215	140414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	10	2	0.26	845977010	220381	146.75	3765	3915	3750	4910	2650	3780	3838.70	1.87	0	8126	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	369	27.87	0.90	12	2.26	136.00	4195.00	4225	20230704	-10.30	3185	20231024	19.00	4225	-10.30	20230704	3185	19.00	20231024	4225	-10.30	20230704	3185	19.00	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
77	20231215	130412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	5	2	0.13	810033395	210875	140.42	3765	3915	3750	4910	2650	3780	3841.30	1.87	0	8090	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	368	27.83	0.90	12	2.17	136.00	4195.00	4225	20230704	-10.41	3185	20231024	18.84	4225	-10.41	20230704	3185	18.84	20231024	4225	-10.41	20230704	3185	18.84	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
78	20231215	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	55	2	1.46	773294980	201198	133.97	3765	3915	3750	4910	2650	3780	3843.45	1.87	0	10497	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	373	28.20	0.91	12	2.07	136.00	4195.00	4225	20230704	-9.23	3185	20231024	20.41	4225	-9.23	20230704	3185	20.41	20231024	4225	-9.23	20230704	3185	20.41	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
79	20231215	110411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3865	85	2	2.25	600129745	155795	103.74	3765	3915	3760	4910	2650	3780	3852.05	1.87	0	-894	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	376	28.42	0.92	12	1.60	136.00	4195.00	4225	20230704	-8.52	3185	20231024	21.35	4225	-8.52	20230704	3185	21.35	20231024	4225	-8.52	20230704	3185	21.35	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
80	20231215	100414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3820	40	2	1.06	126972255	33446	22.27	3765	3830	3760	4910	2650	3780	3796.34	1.87	0	688	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	372	28.09	0.91	12	0.34	136.00	4195.00	4225	20230704	-9.59	3185	20231024	19.94	4225	-9.59	20230704	3185	19.94	20231024	4225	-9.59	20230704	3185	19.94	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
81	20231215	090413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3765	-15	5	-0.40	17586055	4667	3.11	3765	3780	3765	4910	2650	3780	3768.17	1.87	0	39	3890	3835	3770	3715	3650	3862	3742	49	1130	500	2640	5	1	9730590	366	27.68	0.90	12	0.05	136.00	4195.00	4225	20230704	-10.89	3185	20231024	18.21	4225	-10.89	20230704	3185	18.21	20231024	4225	-10.89	20230704	3185	18.21	20231024	2.70	N	035200	500	48 억		182200	N	N	0	N	00	N
82	20231214	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	60	2	1.61	567031810	150089	129.84	3710	3825	3705	4835	2605	3720	3777.97	1.87	0	-2780	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	368	27.79	0.90	12	1.54	136.00	4195.00	4225	20230704	-10.53	3185	20231024	18.68	4225	-10.53	20230704	3185	18.68	20231024	4225	-10.53	20230704	3185	18.68	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
83	20231214	150425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	80	2	2.15	476266270	126045	109.04	3710	3825	3705	4835	2605	3720	3778.54	1.87	0	-2575	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	370	27.94	0.91	12	1.30	136.00	4195.00	4225	20230704	-10.06	3185	20231024	19.31	4225	-10.06	20230704	3185	19.31	20231024	4225	-10.06	20230704	3185	19.31	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
84	20231214	140421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	80	2	2.15	398630305	105677	91.42	3710	3820	3705	4835	2605	3720	3772.16	1.87	0	-2911	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	370	27.94	0.91	12	1.09	136.00	4195.00	4225	20230704	-10.06	3185	20231024	19.31	4225	-10.06	20230704	3185	19.31	20231024	4225	-10.06	20230704	3185	19.31	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
85	20231214	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	80	2	2.15	358854565	95205	82.36	3710	3820	3705	4835	2605	3720	3769.28	1.87	0	-2941	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	370	27.94	0.91	12	0.98	136.00	4195.00	4225	20230704	-10.06	3185	20231024	19.31	4225	-10.06	20230704	3185	19.31	20231024	4225	-10.06	20230704	3185	19.31	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
86	20231214	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	95	2	2.55	311695440	82788	71.62	3710	3815	3705	4835	2605	3720	3764.98	1.87	0	-4209	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	371	28.05	0.91	12	0.85	136.00	4195.00	4225	20230704	-9.70	3185	20231024	19.78	4225	-9.70	20230704	3185	19.78	20231024	4225	-9.70	20230704	3185	19.78	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
87	20231214	110412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	70	2	1.88	230700735	61427	53.14	3710	3790	3705	4835	2605	3720	3755.69	1.87	0	-6244	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	369	27.87	0.90	12	0.63	136.00	4195.00	4225	20230704	-10.30	3185	20231024	19.00	4225	-10.30	20230704	3185	19.00	20231024	4225	-10.30	20230704	3185	19.00	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
88	20231214	100408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	20	2	0.54	132538455	35406	30.63	3710	3765	3705	4835	2605	3720	3743.39	1.87	0	-7610	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	364	27.50	0.89	12	0.36	136.00	4195.00	4225	20230704	-11.48	3185	20231024	17.43	4225	-11.48	20230704	3185	17.43	20231024	4225	-11.48	20230704	3185	17.43	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
89	20231214	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	25	2	0.67	12962610	3489	3.02	3710	3760	3710	4835	2605	3720	3715.28	1.87	0	714	3880	3800	3705	3625	3530	3840	3665	49	1115	500	2600	5	1	9730590	364	27.54	0.89	12	0.04	136.00	4195.00	4225	20230704	-11.36	3185	20231024	17.58	4225	-11.36	20230704	3185	17.58	20231024	4225	-11.36	20230704	3185	17.58	20231024	2.71	N	035200	500	48 억		181576	N	N	0	N	00	N
90	20231213	160409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	45	2	1.22	426398975	115593	288.59	3660	3785	3610	4775	2575	3675	3688.78	1.89	0	-3772	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	362	27.35	0.89	12	1.19	136.00	4195.00	4225	20230704	-11.95	3185	20231024	16.80	4225	-11.95	20230704	3185	16.80	20231024	4225	-11.95	20230704	3185	16.80	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
91	20231213	150419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	60	2	1.63	420254955	113941	284.47	3660	3785	3610	4775	2575	3675	3688.36	1.89	0	-3459	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	363	27.46	0.89	12	1.17	136.00	4195.00	4225	20230704	-11.60	3185	20231024	17.27	4225	-11.60	20230704	3185	17.27	20231024	4225	-11.60	20230704	3185	17.27	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
92	20231213	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	5	2	0.14	220961780	60593	151.28	3660	3685	3610	4775	2575	3675	3646.66	1.89	0	784	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	358	27.06	0.88	12	0.62	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
93	20231213	130417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-15	5	-0.41	113901615	31341	78.25	3660	3670	3610	4775	2575	3675	3634.27	1.89	0	-1120	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	356	26.91	0.87	12	0.32	136.00	4195.00	4225	20230704	-13.37	3185	20231024	14.91	4225	-13.37	20230704	3185	14.91	20231024	4225	-13.37	20230704	3185	14.91	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
94	20231213	120417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-65	5	-1.77	95745840	26364	65.82	3660	3670	3610	4775	2575	3675	3631.69	1.89	0	-1080	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	351	26.54	0.86	12	0.27	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
95	20231213	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-35	5	-0.95	84336215	23215	57.96	3660	3670	3610	4775	2575	3675	3632.83	1.89	0	-1096	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	354	26.76	0.87	12	0.24	136.00	4195.00	4225	20230704	-13.85	3185	20231024	14.29	4225	-13.85	20230704	3185	14.29	20231024	4225	-13.85	20230704	3185	14.29	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
96	20231213	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-30	5	-0.82	59190105	16267	40.61	3660	3670	3615	4775	2575	3675	3638.66	1.89	0	-868	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	355	26.80	0.87	12	0.17	136.00	4195.00	4225	20230704	-13.73	3185	20231024	14.44	4225	-13.73	20230704	3185	14.44	20231024	4225	-13.73	20230704	3185	14.44	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
97	20231213	090412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-15	5	-0.41	2232605	610	1.52	3660	3670	3655	4775	2575	3675	3660.01	1.89	0	-383	3708	3691	3673	3656	3638	3682	3647	49	1100	500	2570	5	1	9730590	356	26.91	0.87	12	0.01	136.00	4195.00	4225	20230704	-13.37	3185	20231024	14.91	4225	-13.37	20230704	3185	14.91	20231024	4225	-13.37	20230704	3185	14.91	20231024	2.75	N	035200	500	48 억		183774	N	N	0	N	00	N
98	20231212	160400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-15	5	-0.41	147049290	40054	50.71	3690	3690	3655	4795	2585	3690	3671.27	1.94	0	-4543	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	358	27.02	0.88	12	0.41	136.00	4195.00	4225	20230704	-13.02	3185	20231024	15.38	4225	-13.02	20230704	3185	15.38	20231024	4225	-13.02	20230704	3185	15.38	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
99	20231212	150405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-25	5	-0.68	129236870	35213	44.58	3690	3690	3655	4795	2585	3690	3670.15	1.94	0	-3650	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	357	26.95	0.87	12	0.36	136.00	4195.00	4225	20230704	-13.25	3185	20231024	15.07	4225	-13.25	20230704	3185	15.07	20231024	4225	-13.25	20230704	3185	15.07	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
100	20231212	140350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-10	5	-0.27	97683945	26620	33.70	3690	3690	3655	4795	2585	3690	3669.57	1.94	0	-3246	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.27	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
101	20231212	130347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-20	5	-0.54	65566850	17869	22.62	3690	3690	3655	4795	2585	3690	3669.31	1.94	0	-1219	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	357	26.99	0.87	12	0.18	136.00	4195.00	4225	20230704	-13.14	3185	20231024	15.23	4225	-13.14	20230704	3185	15.23	20231024	4225	-13.14	20230704	3185	15.23	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
102	20231212	120346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-25	5	-0.68	60820840	16574	20.98	3690	3690	3660	4795	2585	3690	3669.65	1.94	0	-800	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	357	26.95	0.87	12	0.17	136.00	4195.00	4225	20230704	-13.25	3185	20231024	15.07	4225	-13.25	20230704	3185	15.07	20231024	4225	-13.25	20230704	3185	15.07	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
103	20231212	110349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-10	5	-0.27	44274025	12062	15.27	3690	3690	3660	4795	2585	3690	3670.54	1.94	0	-810	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	358	27.06	0.88	12	0.12	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
104	20231212	100404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-5	5	-0.14	37095630	10107	12.80	3690	3690	3660	4795	2585	3690	3670.29	1.94	0	-35	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	359	27.10	0.88	12	0.10	136.00	4195.00	4225	20230704	-12.78	3185	20231024	15.70	4225	-12.78	20230704	3185	15.70	20231024	4225	-12.78	20230704	3185	15.70	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
105	20231212	090401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-15	5	-0.41	5087975	1379	1.75	3690	3690	3675	4795	2585	3690	3689.61	1.94	0	52	3740	3715	3670	3645	3600	3727	3657	49	1105	500	2580	5	1	9730590	358	27.02	0.88	12	0.01	136.00	4195.00	4225	20230704	-13.02	3185	20231024	15.38	4225	-13.02	20230704	3185	15.38	20231024	4225	-13.02	20230704	3185	15.38	20231024	2.71	N	035200	500	48 억		188310	N	N	0	N	00	N
106	20231211	160404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	70	2	1.93	289933810	78984	138.43	3645	3695	3625	4705	2535	3620	3670.79	1.81	-5653	6378	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	359	27.13	0.88	12	0.81	136.00	4195.00	4225	20230704	-12.66	3185	20231024	15.86	4225	-12.66	20230704	3185	15.86	20231024	4225	-12.66	20230704	3185	15.86	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
107	20231211	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	75	2	2.07	264042760	71926	126.06	3645	3695	3625	4705	2535	3620	3671.03	1.81	-5653	6378	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	360	27.17	0.88	12	0.74	136.00	4195.00	4225	20230704	-12.54	3185	20231024	16.01	4225	-12.54	20230704	3185	16.01	20231024	4225	-12.54	20230704	3185	16.01	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
108	20231211	140402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	60	2	1.66	227434055	61990	108.65	3645	3695	3625	4705	2535	3620	3668.88	1.81	-5653	6736	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	358	27.06	0.88	12	0.64	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
109	20231211	130404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	40	2	1.10	211850895	57745	101.21	3645	3695	3625	4705	2535	3620	3668.73	1.81	-5653	7280	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	356	26.91	0.87	12	0.59	136.00	4195.00	4225	20230704	-13.37	3185	20231024	14.91	4225	-13.37	20230704	3185	14.91	20231024	4225	-13.37	20230704	3185	14.91	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
110	20231211	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	40	2	1.10	186247910	50738	88.93	3645	3695	3625	4705	2535	3620	3670.78	1.81	-5653	7276	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	356	26.91	0.87	12	0.52	136.00	4195.00	4225	20230704	-13.37	3185	20231024	14.91	4225	-13.37	20230704	3185	14.91	20231024	4225	-13.37	20230704	3185	14.91	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
111	20231211	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	55	2	1.52	172485135	46982	82.35	3645	3695	3625	4705	2535	3620	3671.30	1.81	-5653	7095	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	358	27.02	0.88	12	0.48	136.00	4195.00	4225	20230704	-13.02	3185	20231024	15.38	4225	-13.02	20230704	3185	15.38	20231024	4225	-13.02	20230704	3185	15.38	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
112	20231211	100401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	60	2	1.66	126092895	34365	60.23	3645	3695	3625	4705	2535	3620	3669.22	1.81	-5653	7252	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	358	27.06	0.88	12	0.35	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
113	20231211	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	20	2	0.55	12634755	3468	6.08	3645	3645	3625	4705	2535	3620	3643.24	1.81	-5653	42	3666	3642	3616	3592	3566	3655	3605	49	1085	500	2530	5	1	9730590	354	26.76	0.87	12	0.04	136.00	4195.00	4225	20230704	-13.85	3185	20231024	14.29	4225	-13.85	20230704	3185	14.29	20231024	4225	-13.85	20230704	3185	14.29	20231024	2.72	N	035200	500	48 억		176275	N	N	0	N	00	N
114	20231208	160358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	20	2	0.56	206591175	57053	132.98	3605	3640	3590	4680	2520	3600	3621.04	1.81	0	4638	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	352	26.62	0.86	12	0.59	136.00	4195.00	4225	20230704	-14.32	3185	20231024	13.66	4225	-14.32	20230704	3185	13.66	20231024	4225	-14.32	20230704	3185	13.66	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
115	20231208	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	40	2	1.11	200388270	55340	128.99	3605	3640	3590	4680	2520	3600	3621.04	1.81	0	4626	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	354	26.76	0.87	12	0.57	136.00	4195.00	4225	20230704	-13.85	3185	20231024	14.29	4225	-13.85	20230704	3185	14.29	20231024	4225	-13.85	20230704	3185	14.29	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
116	20231208	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	25	2	0.69	155925765	43103	100.46	3605	3640	3590	4680	2520	3600	3617.52	1.81	0	3111	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	353	26.65	0.86	12	0.44	136.00	4195.00	4225	20230704	-14.20	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
117	20231208	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	0	3	0.00	106140075	29371	68.46	3605	3635	3590	4680	2520	3600	3613.77	1.81	0	-622	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	350	26.47	0.86	12	0.30	136.00	4195.00	4225	20230704	-14.79	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4225	-14.79	20230704	3185	13.03	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
118	20231208	120354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	10	2	0.28	52990790	14694	34.25	3605	3635	3590	4680	2520	3600	3606.29	1.81	0	-1397	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	351	26.54	0.86	12	0.15	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
119	20231208	110354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	0	3	0.00	48935680	13570	31.63	3605	3635	3590	4680	2520	3600	3606.17	1.81	0	-1263	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	350	26.47	0.86	12	0.14	136.00	4195.00	4225	20230704	-14.79	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4225	-14.79	20230704	3185	13.03	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
120	20231208	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	5	2	0.14	20539495	5680	13.24	3605	3635	3600	4680	2520	3600	3616.11	1.81	0	-348	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	351	26.51	0.86	12	0.06	136.00	4195.00	4225	20230704	-14.67	3185	20231024	13.19	4225	-14.67	20230704	3185	13.19	20231024	4225	-14.67	20230704	3185	13.19	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
121	20231208	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	15	2	0.42	10710960	2962	6.90	3605	3635	3605	4680	2520	3600	3616.12	1.81	0	602	3703	3651	3583	3531	3463	3677	3557	49	1080	500	2520	5	1	9730590	352	26.58	0.86	12	0.03	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	2.80	N	035200	500	48 억		176275	N	N	0	N	00	N
122	20231207	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	40	2	1.12	152918175	42895	100.44	3560	3635	3515	4625	2495	3560	3564.94	1.85	0	-3583	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	350	26.47	0.86	12	0.44	136.00	4195.00	4225	20230704	-14.79	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4225	-14.79	20230704	3185	13.03	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
123	20231207	150356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	60	2	1.69	150129525	42121	98.63	3560	3635	3515	4625	2495	3560	3564.24	1.85	0	-3580	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	352	26.62	0.86	12	0.43	136.00	4195.00	4225	20230704	-14.32	3185	20231024	13.66	4225	-14.32	20230704	3185	13.66	20231024	4225	-14.32	20230704	3185	13.66	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
124	20231207	140355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	-20	5	-0.56	64481995	18199	42.61	3560	3560	3520	4625	2495	3560	3543.16	1.85	0	81	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	344	26.03	0.84	12	0.19	136.00	4195.00	4225	20230704	-16.21	3185	20231024	11.15	4225	-16.21	20230704	3185	11.15	20231024	4225	-16.21	20230704	3185	11.15	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
125	20231207	130355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	-20	5	-0.56	56315955	15888	37.20	3560	3560	3520	4625	2495	3560	3544.56	1.85	0	58	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	344	26.03	0.84	12	0.16	136.00	4195.00	4225	20230704	-16.21	3185	20231024	11.15	4225	-16.21	20230704	3185	11.15	20231024	4225	-16.21	20230704	3185	11.15	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
126	20231207	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-35	5	-0.98	47305490	13343	31.24	3560	3560	3520	4625	2495	3560	3545.34	1.85	0	50	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	343	25.92	0.84	12	0.14	136.00	4195.00	4225	20230704	-16.57	3185	20231024	10.68	4225	-16.57	20230704	3185	10.68	20231024	4225	-16.57	20230704	3185	10.68	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
127	20231207	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	-10	5	-0.28	26749405	7520	17.61	3560	3560	3535	4625	2495	3560	3557.10	1.85	0	36	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	345	26.10	0.85	12	0.08	136.00	4195.00	4225	20230704	-15.98	3185	20231024	11.46	4225	-15.98	20230704	3185	11.46	20231024	4225	-15.98	20230704	3185	11.46	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
128	20231207	100353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	0	3	0.00	24764420	6961	16.30	3560	3560	3535	4625	2495	3560	3557.60	1.85	0	397	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	346	26.18	0.85	12	0.07	136.00	4195.00	4225	20230704	-15.74	3185	20231024	11.77	4225	-15.74	20230704	3185	11.77	20231024	4225	-15.74	20230704	3185	11.77	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
129	20231207	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	0	3	0.00	19651175	5520	12.93	3560	3560	3535	4625	2495	3560	3560.00	1.85	0	-1	3640	3600	3565	3525	3490	3582	3507	49	1065	500	2490	5	1	9730590	346	26.18	0.85	12	0.06	136.00	4195.00	4225	20230704	-15.74	3185	20231024	11.77	4225	-15.74	20230704	3185	11.77	20231024	4225	-15.74	20230704	3185	11.77	20231024	2.84	N	035200	500	48 억		179911	N	N	0	N	00	N
130	20231206	160349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-45	5	-1.25	148801330	41730	125.98	3580	3605	3530	4685	2525	3605	3565.81	1.81	0	3441	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	346	26.18	0.85	12	0.43	136.00	4195.00	4225	20230704	-15.74	3185	20231024	11.77	4225	-15.74	20230704	3185	11.77	20231024	4225	-15.74	20230704	3185	11.77	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
131	20231206	150357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3565	-40	5	-1.11	146461590	41073	124.00	3580	3605	3530	4685	2525	3605	3565.88	1.81	0	3549	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	347	26.21	0.85	12	0.42	136.00	4195.00	4225	20230704	-15.62	3185	20231024	11.93	4225	-15.62	20230704	3185	11.93	20231024	4225	-15.62	20230704	3185	11.93	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
132	20231206	140355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	-20	5	-0.55	127279440	35681	107.72	3580	3605	3530	4685	2525	3605	3567.15	1.81	0	455	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	349	26.36	0.85	12	0.37	136.00	4195.00	4225	20230704	-15.15	3185	20231024	12.56	4225	-15.15	20230704	3185	12.56	20231024	4225	-15.15	20230704	3185	12.56	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
133	20231206	130352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-15	5	-0.42	110336805	30939	93.41	3580	3605	3530	4685	2525	3605	3566.27	1.81	0	530	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	349	26.40	0.86	12	0.32	136.00	4195.00	4225	20230704	-15.03	3185	20231024	12.72	4225	-15.03	20230704	3185	12.72	20231024	4225	-15.03	20230704	3185	12.72	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
134	20231206	120351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-5	5	-0.14	104836045	29401	88.76	3580	3605	3530	4685	2525	3605	3565.73	1.81	0	78	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	350	26.47	0.86	12	0.30	136.00	4195.00	4225	20230704	-14.79	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4225	-14.79	20230704	3185	13.03	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
135	20231206	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-10	5	-0.28	84566780	23738	71.67	3580	3605	3530	4685	2525	3605	3562.51	1.81	0	-203	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	350	26.43	0.86	12	0.24	136.00	4195.00	4225	20230704	-14.91	3185	20231024	12.87	4225	-14.91	20230704	3185	12.87	20231024	4225	-14.91	20230704	3185	12.87	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
136	20231206	100353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-10	5	-0.28	74117165	20828	62.88	3580	3605	3530	4685	2525	3605	3558.53	1.81	0	647	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	350	26.43	0.86	12	0.21	136.00	4195.00	4225	20230704	-14.91	3185	20231024	12.87	4225	-14.91	20230704	3185	12.87	20231024	4225	-14.91	20230704	3185	12.87	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
137	20231206	090353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-15	5	-0.42	1052810	294	0.89	3580	3590	3580	4685	2525	3605	3580.99	1.81	0	12	3691	3647	3616	3572	3541	3632	3557	49	1080	500	2520	5	1	9730590	349	26.40	0.86	12	0.00	136.00	4195.00	4225	20230704	-15.03	3185	20231024	12.72	4225	-15.03	20230704	3185	12.72	20231024	4225	-15.03	20230704	3185	12.72	20231024	2.96	N	035200	500	48 억		176470	N	N	0	N	00	N
138	20231205	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-5	5	-0.14	119443345	33001	64.68	3630	3660	3585	4690	2530	3610	3619.39	1.82	0	-579	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	351	26.51	0.86	12	0.34	136.00	4195.00	4225	20230704	-14.67	3185	20231024	13.19	4225	-14.67	20230704	3185	13.19	20231024	4225	-14.67	20230704	3185	13.19	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
139	20231205	150353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-5	5	-0.14	114987565	31765	62.26	3630	3660	3585	4690	2530	3610	3619.95	1.82	0	-478	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	351	26.51	0.86	12	0.33	136.00	4195.00	4225	20230704	-14.67	3185	20231024	13.19	4225	-14.67	20230704	3185	13.19	20231024	4225	-14.67	20230704	3185	13.19	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
140	20231205	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	10	2	0.28	95007395	26232	51.42	3630	3660	3585	4690	2530	3610	3621.81	1.82	0	-365	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	352	26.62	0.86	12	0.27	136.00	4195.00	4225	20230704	-14.32	3185	20231024	13.66	4225	-14.32	20230704	3185	13.66	20231024	4225	-14.32	20230704	3185	13.66	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
141	20231205	130354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	35	2	0.97	83670750	23127	45.33	3630	3650	3585	4690	2530	3610	3617.88	1.82	0	67	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	355	26.80	0.87	12	0.24	136.00	4195.00	4225	20230704	-13.73	3185	20231024	14.44	4225	-13.73	20230704	3185	14.44	20231024	4225	-13.73	20230704	3185	14.44	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
142	20231205	120351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	15	2	0.42	68347710	18913	37.07	3630	3630	3585	4690	2530	3610	3613.80	1.82	0	-115	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	353	26.65	0.86	12	0.19	136.00	4195.00	4225	20230704	-14.20	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
143	20231205	110351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	0	3	0.00	57938135	16041	31.44	3630	3630	3585	4690	2530	3610	3611.88	1.82	0	-160	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	351	26.54	0.86	12	0.16	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
144	20231205	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-10	5	-0.28	38721010	10723	21.02	3630	3630	3585	4690	2530	3610	3611.02	1.82	0	-573	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	350	26.47	0.86	12	0.11	136.00	4195.00	4225	20230704	-14.79	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4225	-14.79	20230704	3185	13.03	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
145	20231205	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	0	3	0.00	8287080	2284	4.48	3630	3630	3610	4690	2530	3610	3628.32	1.82	0	-775	3716	3662	3606	3552	3496	3665	3555	49	1080	500	2520	5	1	9730590	351	26.54	0.86	12	0.02	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	2.90	N	035200	500	48 억		176866	N	N	0	N	00	N
146	20231204	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-30	5	-0.82	184356660	51020	132.38	3610	3660	3550	4730	2550	3640	3613.42	1.77	0	1586	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	351	26.54	0.86	12	0.52	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
147	20231204	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-25	5	-0.69	178943535	49521	128.49	3610	3660	3550	4730	2550	3640	3613.49	1.77	0	1364	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	352	26.58	0.86	12	0.51	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
148	20231204	140350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-15	5	-0.41	143069840	39667	102.92	3610	3650	3550	4730	2550	3640	3606.77	1.77	0	3637	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	353	26.65	0.86	12	0.41	136.00	4195.00	4225	20230704	-14.20	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
149	20231204	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-5	5	-0.14	111786350	31068	80.61	3610	3635	3550	4730	2550	3640	3598.12	1.77	0	3327	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	354	26.73	0.87	12	0.32	136.00	4195.00	4225	20230704	-13.96	3185	20231024	14.13	4225	-13.96	20230704	3185	14.13	20231024	4225	-13.96	20230704	3185	14.13	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
150	20231204	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-10	5	-0.27	103693005	28832	74.81	3610	3630	3550	4730	2550	3640	3596.46	1.77	0	3660	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	353	26.69	0.87	12	0.30	136.00	4195.00	4225	20230704	-14.08	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4225	-14.08	20230704	3185	13.97	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
151	20231204	110350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-20	5	-0.55	97518520	27128	70.39	3610	3630	3550	4730	2550	3640	3594.76	1.77	0	3662	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	352	26.62	0.86	12	0.28	136.00	4195.00	4225	20230704	-14.32	3185	20231024	13.66	4225	-14.32	20230704	3185	13.66	20231024	4225	-14.32	20230704	3185	13.66	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
152	20231204	100350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-10	5	-0.27	88260495	24564	63.74	3610	3630	3550	4730	2550	3640	3593.08	1.77	0	3680	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	353	26.69	0.87	12	0.25	136.00	4195.00	4225	20230704	-14.08	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4225	-14.08	20230704	3185	13.97	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
153	20231204	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3575	-65	5	-1.79	64203145	17909	46.47	3610	3610	3550	4730	2550	3640	3584.97	1.77	0	3649	3686	3662	3621	3597	3556	3675	3610	49	1090	500	2540	5	1	9730590	348	26.29	0.85	12	0.18	136.00	4195.00	4225	20230704	-15.38	3185	20231024	12.24	4225	-15.38	20230704	3185	12.24	20231024	4225	-15.38	20230704	3185	12.24	20231024	2.98	N	035200	500	48 억		172672	N	N	0	N	00	N
154	20231201	160350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	5	2	0.14	139625425	38539	72.29	3635	3645	3580	4725	2545	3635	3622.88	1.83	0	-5356	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	354	26.76	0.87	12	0.40	136.00	4195.00	4225	20230704	-13.85	3185	20231024	14.29	4225	-13.85	20230704	3185	14.29	20231024	4225	-13.85	20230704	3185	14.29	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N
155	20231201	150349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	0	3	0.00	127065540	35083	65.81	3635	3645	3580	4725	2545	3635	3621.75	1.83	0	-4088	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	354	26.73	0.87	12	0.36	136.00	4195.00	4225	20230704	-13.96	3185	20231024	14.13	4225	-13.96	20230704	3185	14.13	20231024	4225	-13.96	20230704	3185	14.13	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N
156	20231201	140349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	0	3	0.00	125497885	34651	65.00	3635	3645	3580	4725	2545	3635	3621.66	1.83	0	-4073	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	354	26.73	0.87	12	0.36	136.00	4195.00	4225	20230704	-13.96	3185	20231024	14.13	4225	-13.96	20230704	3185	14.13	20231024	4225	-13.96	20230704	3185	14.13	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N
157	20231201	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-10	5	-0.28	102367960	28291	53.07	3635	3640	3580	4725	2545	3635	3618.23	1.83	0	-3816	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	353	26.65	0.86	12	0.29	136.00	4195.00	4225	20230704	-14.20	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N
158	20231201	120351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	92673750	25616	48.05	3635	3640	3580	4725	2545	3635	3617.62	1.83	0	-1523	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	353	26.69	0.87	12	0.26	136.00	4195.00	4225	20230704	-14.08	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4225	-14.08	20230704	3185	13.97	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N
159	20231201	110350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-10	5	-0.28	65082350	18020	33.80	3635	3635	3580	4725	2545	3635	3611.31	1.83	0	-1125	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	353	26.65	0.86	12	0.19	136.00	4195.00	4225	20230704	-14.20	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N
160	20231201	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	58741235	16267	30.51	3635	3635	3580	4725	2545	3635	3610.66	1.83	0	-1116	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	353	26.69	0.87	12	0.17	136.00	4195.00	4225	20230704	-14.08	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4225	-14.08	20230704	3185	13.97	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N
161	20231201	090347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	9463385	2604	4.88	3635	3635	3625	4725	2545	3635	3634.07	1.83	0	-473	3681	3657	3611	3587	3541	3670	3600	49	1090	500	2540	5	1	9730590	353	26.69	0.87	12	0.03	136.00	4195.00	4225	20230704	-14.08	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4225	-14.08	20230704	3185	13.97	20231024	2.99	N	035200	500	48 억		177695	N	N	0	N	00	N