KissMeData/251970/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	161137	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
3	20231229	151122	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
4	20231229	141121	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
5	20231229	131123	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
6	20231229	121125	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
7	20231229	111034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
8	20231229	101046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
9	20231229	091044	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	695484700	29038	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.91	-1726	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		608266	N	N	100	N	00	N
10	20231228	161034	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	0	3	0.00	695412650	29035	86.73	23950	24150	23850	31100	16800	23950	23950.84	4.92	0	-993	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		609992	N	N	100	N	00	N
11	20231228	151042	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	0	3	0.00	555971050	23203	69.31	23950	24150	23850	31100	16800	23950	23961.17	4.92	0	-541	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.19	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		609992	N	N	251	N	00	N
12	20231228	141033	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-50	5	-0.21	352728900	14712	43.94	23950	24150	23900	31100	16800	23950	23975.59	4.92	0	1518	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2964	15.49	1.37	12	0.12	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	29700	-19.53	20230809	13930	71.57	20230406	29700	-19.53	20230809	13930	71.57	20230406	0.99	N	251970	500	62 억		609992	N	N	251	N	00	N
13	20231228	131033	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	0	3	0.00	167082500	6975	20.83	23950	24150	23900	31100	16800	23950	23954.48	4.92	0	-1065	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.06	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		609992	N	N	251	N	00	N
14	20231228	121036	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	0	3	0.00	131352050	5483	16.38	23950	24150	23900	31100	16800	23950	23956.24	4.92	0	-215	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2970	15.52	1.38	12	0.04	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.99	N	251970	500	62 억		609992	N	N	251	N	00	N
15	20231228	111038	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-50	5	-0.21	78030900	3255	9.72	23950	24150	23900	31100	16800	23950	23972.63	4.92	0	-325	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2964	15.49	1.37	12	0.03	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	29700	-19.53	20230809	13930	71.57	20230406	29700	-19.53	20230809	13930	71.57	20230406	0.99	N	251970	500	62 억		609992	N	N	251	N	00	N
16	20231228	101035	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	50	2	0.21	30693100	1278	3.82	23950	24150	23900	31100	16800	23950	24016.51	4.92	0	-493	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2976	15.55	1.38	12	0.01	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	29700	-19.19	20230809	13930	72.29	20230406	29700	-19.19	20230809	13930	72.29	20230406	0.99	N	251970	500	62 억		609992	N	N	251	N	00	N
17	20231228	091039	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	100	2	0.42	9274850	387	1.16	23950	24050	23900	31100	16800	23950	23966.02	4.92	0	11	24650	24300	23950	23600	23250	24125	23425	62	7150	500	16280	50	1	12400000	2982	15.59	1.38	12	0.00	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	29700	-19.02	20230809	13930	72.65	20230406	29700	-19.02	20230809	13930	72.65	20230406	0.99	N	251970	500	62 억		609992	N	N	251	N	00	N
18	20231227	161023	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-550	5	-2.24	796815950	33279	61.95	24250	24300	23600	31850	17150	24500	23943.42	4.96	0	-3164	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	2970	15.52	1.38	12	0.27	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.97	N	251970	500	62 억		615210	N	N	251	N	00	N
19	20231227	151038	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-550	5	-2.24	695023300	29032	54.05	24250	24300	23600	31850	17150	24500	23939.90	4.96	0	-2966	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	29700	-19.36	20230809	13930	71.93	20230406	29700	-19.36	20230809	13930	71.93	20230406	0.97	N	251970	500	62 억		615210	N	N	22	N	00	N
20	20231227	141034	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-600	5	-2.45	648731200	27102	50.46	24250	24300	23600	31850	17150	24500	23936.65	4.96	0	-2812	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	2964	15.49	1.37	12	0.22	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	29700	-19.53	20230809	13930	71.57	20230406	29700	-19.53	20230809	13930	71.57	20230406	0.97	N	251970	500	62 억		615210	N	N	22	N	00	N
21	20231227	131025	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	-350	5	-1.43	258135850	10747	20.01	24250	24300	23600	31850	17150	24500	24019.34	4.96	0	717	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	2995	15.65	1.39	12	0.09	1543.00	17383.00	29700	20230809	-18.69	13930	20230406	73.37	29700	-18.69	20230809	13930	73.37	20230406	29700	-18.69	20230809	13930	73.37	20230406	0.97	N	251970	500	62 억		615210	N	N	22	N	00	N
22	20231227	121026	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-250	5	-1.02	214057550	8923	16.61	24250	24300	23600	31850	17150	24500	23989.41	4.96	0	959	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	3007	15.72	1.40	12	0.07	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	29700	-18.35	20230809	13930	74.08	20230406	29700	-18.35	20230809	13930	74.08	20230406	0.97	N	251970	500	62 억		615210	N	N	22	N	00	N
23	20231227	111035	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-200	5	-0.82	204498350	8528	15.88	24250	24300	23600	31850	17150	24500	23979.64	4.96	0	770	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	3013	15.75	1.40	12	0.07	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	29700	-18.18	20230809	13930	74.44	20230406	29700	-18.18	20230809	13930	74.44	20230406	0.97	N	251970	500	62 억		615210	N	N	22	N	00	N
24	20231227	101033	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-500	5	-2.04	158305450	6619	12.32	24250	24300	23600	31850	17150	24500	23916.82	4.96	0	410	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	2976	15.55	1.38	12	0.05	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	29700	-19.19	20230809	13930	72.29	20230406	29700	-19.19	20230809	13930	72.29	20230406	0.97	N	251970	500	62 억		615210	N	N	22	N	00	N
25	20231227	091036	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	-350	5	-1.43	17398500	721	1.34	24250	24300	24050	31850	17150	24500	24131.07	4.96	0	357	25033	24766	24383	24116	23733	24575	23925	62	7350	500	16660	50	1	12400000	2995	15.65	1.39	12	0.01	1543.00	17383.00	29700	20230809	-18.69	13930	20230406	73.37	29700	-18.69	20230809	13930	73.37	20230406	29700	-18.69	20230809	13930	73.37	20230406	0.97	N	251970	500	62 억		615210	N	N	22	N	00	N
26	20231226	161034	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-300	5	-1.21	1305545550	53614	100.61	24650	24650	24000	32200	17400	24800	24350.83	4.97	0	7057	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3038	15.88	1.41	12	0.43	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	29700	-17.51	20230809	13930	75.88	20230406	29700	-17.51	20230809	13930	75.88	20230406	0.94	N	251970	500	62 억		615930	N	N	22	N	00	N
27	20231226	151034	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-200	5	-0.81	1279040600	52533	98.58	24650	24650	24000	32200	17400	24800	24347.37	4.97	0	6881	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3050	15.94	1.42	12	0.42	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.94	N	251970	500	62 억		615930	N	N	65	N	00	N
28	20231226	141037	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-200	5	-0.81	985738350	40576	76.14	24650	24650	24000	32200	17400	24800	24293.63	4.97	0	6309	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3050	15.94	1.42	12	0.33	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.94	N	251970	500	62 억		615930	N	N	65	N	00	N
29	20231226	131034	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-450	5	-1.81	794362050	32748	61.45	24650	24650	24000	32200	17400	24800	24256.81	4.97	0	4923	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3019	15.78	1.40	12	0.26	1543.00	17383.00	29700	20230809	-18.01	13930	20230406	74.80	29700	-18.01	20230809	13930	74.80	20230406	29700	-18.01	20230809	13930	74.80	20230406	0.94	N	251970	500	62 억		615930	N	N	65	N	00	N
30	20231226	121034	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-500	5	-2.02	615893700	25409	47.68	24650	24650	24000	32200	17400	24800	24239.19	4.97	0	3399	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3013	15.75	1.40	12	0.20	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	29700	-18.18	20230809	13930	74.44	20230406	29700	-18.18	20230809	13930	74.44	20230406	0.94	N	251970	500	62 억		615930	N	N	65	N	00	N
31	20231226	111038	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-500	5	-2.02	420568750	17373	32.60	24650	24650	24000	32200	17400	24800	24208.18	4.97	0	180	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3013	15.75	1.40	12	0.14	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	29700	-18.18	20230809	13930	74.44	20230406	29700	-18.18	20230809	13930	74.44	20230406	0.94	N	251970	500	62 억		615930	N	N	65	N	00	N
32	20231226	101032	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-550	5	-2.22	144954700	5967	11.20	24650	24650	24150	32200	17400	24800	24292.73	4.97	0	-2100	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3007	15.72	1.40	12	0.05	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	29700	-18.35	20230809	13930	74.08	20230406	29700	-18.35	20230809	13930	74.08	20230406	0.94	N	251970	500	62 억		615930	N	N	65	N	00	N
33	20231226	091035	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-350	5	-1.41	11265300	460	0.86	24650	24650	24450	32200	17400	24800	24489.78	4.97	0	-189	25300	25050	24700	24450	24100	25175	24575	62	7400	500	16860	50	1	12400000	3032	15.85	1.41	12	0.00	1543.00	17383.00	29700	20230809	-17.68	13930	20230406	75.52	29700	-17.68	20230809	13930	75.52	20230406	29700	-17.68	20230809	13930	75.52	20230406	0.94	N	251970	500	62 억		615930	N	N	65	N	00	N
34	20231222	161018	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	200	2	0.81	1306257000	53189	168.74	24650	24950	24350	31950	17250	24600	24558.78	4.91	0	4240	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3075	16.07	1.43	12	0.43	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	29700	-16.50	20230809	13930	78.03	20230406	29700	-16.50	20230809	13930	78.03	20230406	0.92	N	251970	500	62 억		608667	N	N	65	N	00	N
35	20231222	151016	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-200	5	-0.81	1221857700	49746	157.82	24650	24950	24350	31950	17250	24600	24561.93	4.91	0	4310	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3026	15.81	1.40	12	0.40	1543.00	17383.00	29700	20230809	-17.85	13930	20230406	75.16	29700	-17.85	20230809	13930	75.16	20230406	29700	-17.85	20230809	13930	75.16	20230406	0.92	N	251970	500	62 억		608667	N	N	165	N	00	N
36	20231222	141014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-100	5	-0.41	773868150	31454	99.79	24650	24950	24350	31950	17250	24600	24603.17	4.91	0	-994	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3038	15.88	1.41	12	0.25	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	29700	-17.51	20230809	13930	75.88	20230406	29700	-17.51	20230809	13930	75.88	20230406	0.92	N	251970	500	62 억		608667	N	N	165	N	00	N
37	20231222	131015	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	250	2	1.02	554869500	22547	71.53	24650	24950	24350	31950	17250	24600	24609.46	4.91	0	492	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3081	16.10	1.43	12	0.18	1543.00	17383.00	29700	20230809	-16.33	13930	20230406	78.39	29700	-16.33	20230809	13930	78.39	20230406	29700	-16.33	20230809	13930	78.39	20230406	0.92	N	251970	500	62 억		608667	N	N	165	N	00	N
38	20231222	121014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	100	2	0.41	338095500	13753	43.63	24650	24800	24350	31950	17250	24600	24583.40	4.91	0	-171	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3063	16.01	1.42	12	0.11	1543.00	17383.00	29700	20230809	-16.84	13930	20230406	77.32	29700	-16.84	20230809	13930	77.32	20230406	29700	-16.84	20230809	13930	77.32	20230406	0.92	N	251970	500	62 억		608667	N	N	165	N	00	N
39	20231222	111013	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	100	2	0.41	252754700	10283	32.62	24650	24800	24350	31950	17250	24600	24579.86	4.91	0	781	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3063	16.01	1.42	12	0.08	1543.00	17383.00	29700	20230809	-16.84	13930	20230406	77.32	29700	-16.84	20230809	13930	77.32	20230406	29700	-16.84	20230809	13930	77.32	20230406	0.92	N	251970	500	62 억		608667	N	N	165	N	00	N
40	20231222	101009	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	50	2	0.20	85396150	3483	11.05	24650	24750	24350	31950	17250	24600	24517.99	4.91	0	-1998	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3057	15.98	1.42	12	0.03	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.92	N	251970	500	62 억		608667	N	N	165	N	00	N
41	20231222	091014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-150	5	-0.61	12224100	498	1.58	24650	24650	24450	31950	17250	24600	24546.39	4.91	0	-282	25500	25050	24700	24250	23900	24875	24075	62	7350	500	16720	50	1	12400000	3032	15.85	1.41	12	0.00	1543.00	17383.00	29700	20230809	-17.68	13930	20230406	75.52	29700	-17.68	20230809	13930	75.52	20230406	29700	-17.68	20230809	13930	75.52	20230406	0.92	N	251970	500	62 억		608667	N	N	165	N	00	N
42	20231221	161007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	0	3	0.00	776850650	31520	67.03	24700	25150	24350	31950	17250	24600	24646.45	4.90	3000	-4437	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3050	15.94	1.42	12	0.25	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.92	N	251970	500	62 억		607369	N	N	165	N	00	N
43	20231221	151011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-50	5	-0.20	723145400	29327	62.36	24700	25150	24350	31950	17250	24600	24658.01	4.90	3000	-3338	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3044	15.91	1.41	12	0.24	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	29700	-17.34	20230809	13930	76.24	20230406	29700	-17.34	20230809	13930	76.24	20230406	0.92	N	251970	500	62 억		607369	N	N	203	N	00	N
44	20231221	141007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-50	5	-0.20	631098850	25570	54.37	24700	25150	24350	31950	17250	24600	24681.22	4.90	3000	-2748	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3044	15.91	1.41	12	0.21	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	29700	-17.34	20230809	13930	76.24	20230406	29700	-17.34	20230809	13930	76.24	20230406	0.92	N	251970	500	62 억		607369	N	N	203	N	00	N
45	20231221	131005	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	250	2	1.02	521714750	21124	44.92	24700	25150	24350	31950	17250	24600	24697.73	4.90	3000	-779	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3081	16.10	1.43	12	0.17	1543.00	17383.00	29700	20230809	-16.33	13930	20230406	78.39	29700	-16.33	20230809	13930	78.39	20230406	29700	-16.33	20230809	13930	78.39	20230406	0.92	N	251970	500	62 억		607369	N	N	203	N	00	N
46	20231221	121012	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	300	2	1.22	467071050	18920	40.23	24700	25150	24350	31950	17250	24600	24686.63	4.90	3000	-1063	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3088	16.14	1.43	12	0.15	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	29700	-16.16	20230809	13930	78.75	20230406	29700	-16.16	20230809	13930	78.75	20230406	0.92	N	251970	500	62 억		607369	N	N	203	N	00	N
47	20231221	111012	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	150	2	0.61	280353900	11425	24.30	24700	24750	24350	31950	17250	24600	24538.63	4.90	3000	-4699	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3069	16.04	1.42	12	0.09	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	29700	-16.67	20230809	13930	77.67	20230406	29700	-16.67	20230809	13930	77.67	20230406	0.92	N	251970	500	62 억		607369	N	N	203	N	00	N
48	20231221	101007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-50	5	-0.20	170312400	6955	14.79	24700	24700	24350	31950	17250	24600	24487.76	4.90	3000	-4094	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3044	15.91	1.41	12	0.06	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	29700	-17.34	20230809	13930	76.24	20230406	29700	-17.34	20230809	13930	76.24	20230406	0.92	N	251970	500	62 억		607369	N	N	203	N	00	N
49	20231221	091008	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-150	5	-0.61	26927500	1102	2.34	24700	24700	24350	31950	17250	24600	24435.12	4.90	3000	79	25100	24850	24650	24400	24200	24750	24300	62	7350	500	16720	50	1	12400000	3032	15.85	1.41	12	0.01	1543.00	17383.00	29700	20230809	-17.68	13930	20230406	75.52	29700	-17.68	20230809	13930	75.52	20230406	29700	-17.68	20230809	13930	75.52	20230406	0.92	N	251970	500	62 억		607369	N	N	203	N	00	N
50	20231220	161011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-50	5	-0.20	1153686550	47017	168.03	24750	24900	24450	32000	17300	24650	24537.50	4.92	0	-4055	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3050	15.94	1.42	12	0.38	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.90	N	251970	500	62 억		610222	N	N	203	N	00	N
51	20231220	151100	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-50	5	-0.20	1128869300	46008	164.43	24750	24900	24450	32000	17300	24650	24536.25	4.92	0	-4130	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3050	15.94	1.42	12	0.37	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.90	N	251970	500	62 억		610222	N	N	268	N	00	N
52	20231220	141119	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-100	5	-0.41	1000468250	40775	145.72	24750	24900	24450	32000	17300	24650	24536.18	4.92	0	-4025	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3044	15.91	1.41	12	0.33	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	29700	-17.34	20230809	13930	76.24	20230406	29700	-17.34	20230809	13930	76.24	20230406	0.90	N	251970	500	62 억		610222	N	N	268	N	00	N
53	20231220	131109	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-150	5	-0.61	854790500	34835	124.50	24750	24900	24450	32000	17300	24650	24538.11	4.92	0	-3162	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3038	15.88	1.41	12	0.28	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	29700	-17.51	20230809	13930	75.88	20230406	29700	-17.51	20230809	13930	75.88	20230406	0.90	N	251970	500	62 억		610222	N	N	268	N	00	N
54	20231220	121006	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-150	5	-0.61	723815700	29491	105.40	24750	24900	24450	32000	17300	24650	24543.43	4.92	0	-2272	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3038	15.88	1.41	12	0.24	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	29700	-17.51	20230809	13930	75.88	20230406	29700	-17.51	20230809	13930	75.88	20230406	0.90	N	251970	500	62 억		610222	N	N	268	N	00	N
55	20231220	111008	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-150	5	-0.61	571761400	23289	83.23	24750	24900	24450	32000	17300	24650	24550.49	4.92	0	-1910	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3038	15.88	1.41	12	0.19	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	29700	-17.51	20230809	13930	75.88	20230406	29700	-17.51	20230809	13930	75.88	20230406	0.90	N	251970	500	62 억		610222	N	N	268	N	00	N
56	20231220	101010	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	50	2	0.20	252364000	10263	36.68	24750	24900	24500	32000	17300	24650	24589.40	4.92	0	-726	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3063	16.01	1.42	12	0.08	1543.00	17383.00	29700	20230809	-16.84	13930	20230406	77.32	29700	-16.84	20230809	13930	77.32	20230406	29700	-16.84	20230809	13930	77.32	20230406	0.90	N	251970	500	62 억		610222	N	N	268	N	00	N
57	20231220	091006	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	250	2	1.01	6521050	264	0.94	24750	24900	24700	32000	17300	24650	24712.85	4.92	0	163	25250	24950	24700	24400	24150	24825	24275	62	7350	500	16760	50	1	12400000	3088	16.14	1.43	12	0.00	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	29700	-16.16	20230809	13930	78.75	20230406	29700	-16.16	20230809	13930	78.75	20230406	0.90	N	251970	500	62 억		610222	N	N	268	N	00	N
58	20231219	161007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-100	5	-0.40	689301100	27949	66.61	24750	25000	24450	32150	17350	24750	24662.82	4.95	228	-225	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3057	15.98	1.42	12	0.23	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.89	N	251970	500	62 억		613387	N	N	268	N	00	N
59	20231219	151010	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-100	5	-0.40	671427300	27226	64.89	24750	25000	24450	32150	17350	24750	24661.25	4.95	228	-300	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3057	15.98	1.42	12	0.22	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.89	N	251970	500	62 억		613387	N	N	721	N	00	N
60	20231219	141005	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-100	5	-0.40	515183450	20903	49.82	24750	25000	24450	32150	17350	24750	24646.39	4.95	228	-2766	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3057	15.98	1.42	12	0.17	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.89	N	251970	500	62 억		613387	N	N	721	N	00	N
61	20231219	131011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-150	5	-0.61	381761050	15487	36.91	24750	25000	24450	32150	17350	24750	24650.42	4.95	228	-3802	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3050	15.94	1.42	12	0.12	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.89	N	251970	500	62 억		613387	N	N	721	N	00	N
62	20231219	121013	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-150	5	-0.61	269772000	10935	26.06	24750	25000	24450	32150	17350	24750	24670.51	4.95	228	-3707	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3050	15.94	1.42	12	0.09	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.89	N	251970	500	62 억		613387	N	N	721	N	00	N
63	20231219	111009	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	50	2	0.20	88292300	3554	8.47	24750	25000	24550	32150	17350	24750	24843.08	4.95	228	-484	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3075	16.07	1.43	12	0.03	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	29700	-16.50	20230809	13930	78.03	20230406	29700	-16.50	20230809	13930	78.03	20230406	0.89	N	251970	500	62 억		613387	N	N	721	N	00	N
64	20231219	101007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	150	2	0.61	51889200	2093	4.99	24750	24900	24550	32150	17350	24750	24791.78	4.95	228	-144	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3088	16.14	1.43	12	0.02	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	29700	-16.16	20230809	13930	78.75	20230406	29700	-16.16	20230809	13930	78.75	20230406	0.89	N	251970	500	62 억		613387	N	N	721	N	00	N
65	20231219	091004	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	150	2	0.61	7416750	300	0.72	24750	24900	24550	32150	17350	24750	24722.50	4.95	228	-156	25816	25282	24816	24282	23816	25050	24050	62	7400	500	16830	50	1	12400000	3088	16.14	1.43	12	0.00	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	29700	-16.16	20230809	13930	78.75	20230406	29700	-16.16	20230809	13930	78.75	20230406	0.89	N	251970	500	62 억		613387	N	N	721	N	00	N
66	20231218	161003	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-400	5	-1.59	1030604050	41847	161.77	25200	25350	24350	32650	17650	25150	24627.87	4.87	14	10501	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3069	16.04	1.42	12	0.34	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	29700	-16.67	20230809	13930	77.67	20230406	29700	-16.67	20230809	13930	77.67	20230406	0.92	N	251970	500	62 억		603620	N	N	721	N	00	N
67	20231218	151005	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-250	5	-0.99	969738400	39394	152.29	25200	25350	24350	32650	17650	25150	24616.40	4.87	14	10603	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3088	16.14	1.43	12	0.32	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	29700	-16.16	20230809	13930	78.75	20230406	29700	-16.16	20230809	13930	78.75	20230406	0.92	N	251970	500	62 억		603620	N	N	92	N	00	N
68	20231218	141001	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-400	5	-1.59	578518350	23445	90.63	25200	25350	24450	32650	17650	25150	24675.55	4.87	14	8343	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3069	16.04	1.42	12	0.19	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	29700	-16.67	20230809	13930	77.67	20230406	29700	-16.67	20230809	13930	77.67	20230406	0.92	N	251970	500	62 억		603620	N	N	92	N	00	N
69	20231218	131000	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-250	5	-0.99	298663700	12054	46.60	25200	25350	24600	32650	17650	25150	24777.14	4.87	14	3331	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3088	16.14	1.43	12	0.10	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	29700	-16.16	20230809	13930	78.75	20230406	29700	-16.16	20230809	13930	78.75	20230406	0.92	N	251970	500	62 억		603620	N	N	92	N	00	N
70	20231218	120956	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-150	5	-0.60	42524950	1696	6.56	25200	25350	24950	32650	17650	25150	25073.67	4.87	14	-98	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3100	16.20	1.44	12	0.01	1543.00	17383.00	29700	20230809	-15.82	13930	20230406	79.47	29700	-15.82	20230809	13930	79.47	20230406	29700	-15.82	20230809	13930	79.47	20230406	0.92	N	251970	500	62 억		603620	N	N	92	N	00	N
71	20231218	110958	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	0	3	0.00	21787050	866	3.35	25200	25350	25000	32650	17650	25150	25158.26	4.87	14	-42	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3119	16.30	1.45	12	0.01	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	29700	-15.32	20230809	13930	80.55	20230406	29700	-15.32	20230809	13930	80.55	20230406	0.92	N	251970	500	62 억		603620	N	N	92	N	00	N
72	20231218	100957	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-150	5	-0.60	19553850	777	3.00	25200	25350	25000	32650	17650	25150	25165.83	4.87	14	-89	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3100	16.20	1.44	12	0.01	1543.00	17383.00	29700	20230809	-15.82	13930	20230406	79.47	29700	-15.82	20230809	13930	79.47	20230406	29700	-15.82	20230809	13930	79.47	20230406	0.92	N	251970	500	62 억		603620	N	N	92	N	00	N
73	20231218	090955	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	6070750	241	0.93	25200	25200	25100	32650	17650	25150	25189.83	4.87	14	-54	26216	25682	25266	24732	24316	25475	24525	62	7500	500	17100	50	1	12400000	3125	16.33	1.45	12	0.00	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	0.92	N	251970	500	62 억		603620	N	N	92	N	00	N
74	20231215	160957	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-550	5	-2.14	650230450	25839	72.27	25600	25800	24850	33400	18000	25700	25164.69	4.84	81	9411	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3119	16.30	1.45	12	0.21	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	29700	-15.32	20230809	13930	80.55	20230406	29700	-15.32	20230809	13930	80.55	20230406	0.92	N	251970	500	62 억		600555	N	N	92	N	00	N
75	20231215	151001	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-550	5	-2.14	618382500	24574	68.73	25600	25800	24850	33400	18000	25700	25164.10	4.84	81	9503	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3119	16.30	1.45	12	0.20	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	29700	-15.32	20230809	13930	80.55	20230406	29700	-15.32	20230809	13930	80.55	20230406	0.92	N	251970	500	62 억		600555	N	N	83	N	00	N
76	20231215	141000	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-750	5	-2.92	466786700	18504	51.76	25600	25800	24950	33400	18000	25700	25226.26	4.84	81	5678	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3094	16.17	1.44	12	0.15	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	29700	-15.99	20230809	13930	79.11	20230406	29700	-15.99	20230809	13930	79.11	20230406	0.92	N	251970	500	62 억		600555	N	N	83	N	00	N
77	20231215	130954	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-600	5	-2.33	320054200	12668	35.43	25600	25800	25000	33400	18000	25700	25264.78	4.84	81	2834	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3112	16.27	1.44	12	0.10	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	29700	-15.49	20230809	13930	80.19	20230406	29700	-15.49	20230809	13930	80.19	20230406	0.92	N	251970	500	62 억		600555	N	N	83	N	00	N
78	20231215	120956	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-350	5	-1.36	175611400	6942	19.42	25600	25800	25000	33400	18000	25700	25296.95	4.84	81	228	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3143	16.43	1.46	12	0.06	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.92	N	251970	500	62 억		600555	N	N	83	N	00	N
79	20231215	110950	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-400	5	-1.56	99476400	3914	10.95	25600	25800	25150	33400	18000	25700	25415.53	4.84	81	-707	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3137	16.40	1.46	12	0.03	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.92	N	251970	500	62 억		600555	N	N	83	N	00	N
80	20231215	100956	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-250	5	-0.97	41314500	1619	4.53	25600	25800	25350	33400	18000	25700	25518.53	4.84	81	-5	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3156	16.49	1.46	12	0.01	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	29700	-14.31	20230809	13930	82.70	20230406	29700	-14.31	20230809	13930	82.70	20230406	0.92	N	251970	500	62 억		600555	N	N	83	N	00	N
81	20231215	091000	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	50	2	0.19	5052300	197	0.55	25600	25800	25600	33400	18000	25700	25646.19	4.84	81	-2	26400	26050	25350	25000	24300	26225	25175	62	7700	500	17470	50	1	12400000	3193	16.69	1.48	12	0.00	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.92	N	251970	500	62 억		600555	N	N	83	N	00	N
82	20231214	160951	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	1050	2	4.26	911586000	35750	110.78	24650	25700	24650	32000	17300	24650	25498.79	4.85	0	1086	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3187	16.66	1.48	12	0.29	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.90	N	251970	500	62 억		601906	N	N	83	N	00	N
83	20231214	151025	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	800	2	3.25	878096000	34443	106.73	24650	25700	24650	32000	17300	24650	25494.18	4.85	0	809	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3156	16.49	1.46	12	0.28	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	29700	-14.31	20230809	13930	82.70	20230406	29700	-14.31	20230809	13930	82.70	20230406	0.90	N	251970	500	62 억		601906	N	N	137	N	00	N
84	20231214	140952	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	850	2	3.45	762936100	29947	92.80	24650	25700	24650	32000	17300	24650	25476.21	4.85	0	1350	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3162	16.53	1.47	12	0.24	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.90	N	251970	500	62 억		601906	N	N	137	N	00	N
85	20231214	131022	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	1000	2	4.06	660640400	25960	80.44	24650	25700	24650	32000	17300	24650	25448.40	4.85	0	1698	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3181	16.62	1.48	12	0.21	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.90	N	251970	500	62 억		601906	N	N	137	N	00	N
86	20231214	121038	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	1000	2	4.06	548097700	21566	66.83	24650	25700	24650	32000	17300	24650	25414.90	4.85	0	2092	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3181	16.62	1.48	12	0.17	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.90	N	251970	500	62 억		601906	N	N	137	N	00	N
87	20231214	111011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	750	2	3.04	367591900	14507	44.95	24650	25700	24650	32000	17300	24650	25338.93	4.85	0	1689	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3150	16.46	1.46	12	0.12	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.90	N	251970	500	62 억		601906	N	N	137	N	00	N
88	20231214	100943	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	350	2	1.42	74162000	2975	9.22	24650	25150	24650	32000	17300	24650	24928.40	4.85	0	376	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3100	16.20	1.44	12	0.02	1543.00	17383.00	29700	20230809	-15.82	13930	20230406	79.47	29700	-15.82	20230809	13930	79.47	20230406	29700	-15.82	20230809	13930	79.47	20230406	0.90	N	251970	500	62 억		601906	N	N	137	N	00	N
89	20231214	090923	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	150	2	0.61	1409400	57	0.18	24650	24800	24650	32000	17300	24650	24726.32	4.85	0	-4	25716	25182	24866	24332	24016	25025	24175	62	7350	500	16760	50	1	12400000	3075	16.07	1.43	12	0.00	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	29700	-16.50	20230809	13930	78.03	20230406	29700	-16.50	20230809	13930	78.03	20230406	0.90	N	251970	500	62 억		601906	N	N	137	N	00	N
90	20231213	160948	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-400	5	-1.60	803423000	32271	206.23	25050	25400	24550	32550	17550	25050	24896.15	4.91	0	-6541	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3057	15.98	1.42	12	0.26	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.88	N	251970	500	62 억		608460	N	N	137	N	00	N
91	20231213	151008	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-300	5	-1.20	767582550	30822	196.97	25050	25400	24550	32550	17550	25050	24903.72	4.91	0	-6292	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3069	16.04	1.42	12	0.25	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	29700	-16.67	20230809	13930	77.67	20230406	29700	-16.67	20230809	13930	77.67	20230406	0.88	N	251970	500	62 억		608460	N	N	136	N	00	N
92	20231213	141008	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-250	5	-1.00	663714100	26630	170.18	25050	25400	24550	32550	17550	25050	24923.55	4.91	0	-5384	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3075	16.07	1.43	12	0.21	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	29700	-16.50	20230809	13930	78.03	20230406	29700	-16.50	20230809	13930	78.03	20230406	0.88	N	251970	500	62 억		608460	N	N	136	N	00	N
93	20231213	131013	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-200	5	-0.80	464385350	18579	118.73	25050	25400	24550	32550	17550	25050	24995.17	4.91	0	-1856	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3081	16.10	1.43	12	0.15	1543.00	17383.00	29700	20230809	-16.33	13930	20230406	78.39	29700	-16.33	20230809	13930	78.39	20230406	29700	-16.33	20230809	13930	78.39	20230406	0.88	N	251970	500	62 억		608460	N	N	136	N	00	N
94	20231213	121007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	0	3	0.00	280156250	11213	71.66	25050	25400	24550	32550	17550	25050	24984.95	4.91	0	-1329	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3106	16.23	1.44	12	0.09	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.88	N	251970	500	62 억		608460	N	N	136	N	00	N
95	20231213	111010	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	300	2	1.20	211578150	8496	54.29	25050	25350	24550	32550	17550	25050	24903.27	4.91	0	-634	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3143	16.43	1.46	12	0.07	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.88	N	251970	500	62 억		608460	N	N	136	N	00	N
96	20231213	101017	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-400	5	-1.60	111189000	4490	28.69	25050	25100	24550	32550	17550	25050	24763.70	4.91	0	-1218	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3057	15.98	1.42	12	0.04	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.88	N	251970	500	62 억		608460	N	N	136	N	00	N
97	20231213	091003	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-100	5	-0.40	1452400	58	0.37	25050	25100	24950	32550	17550	25050	25041.38	4.91	0	-27	25950	25500	25250	24800	24550	25375	24675	62	7500	500	17030	50	1	12400000	3094	16.17	1.44	12	0.00	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	29700	-15.99	20230809	13930	79.11	20230406	29700	-15.99	20230809	13930	79.11	20230406	0.88	N	251970	500	62 억		608460	N	N	136	N	00	N
98	20231212	160929	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-600	5	-2.34	394038250	15648	111.59	25650	25700	25000	33300	18000	25650	25181.38	4.94	0	-7236	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3106	16.23	1.44	12	0.13	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.88	N	251970	500	62 억		612250	N	N	136	N	00	N
99	20231212	150936	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-400	5	-1.56	346418050	13750	98.05	25650	25700	25000	33300	18000	25650	25194.04	4.94	0	-6661	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3131	16.36	1.45	12	0.11	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.88	N	251970	500	62 억		612250	N	N	67	N	00	N
100	20231212	140844	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-550	5	-2.14	268048300	10637	75.85	25650	25700	25000	33300	18000	25650	25199.61	4.94	0	-5832	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3112	16.27	1.44	12	0.09	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	29700	-15.49	20230809	13930	80.19	20230406	29700	-15.49	20230809	13930	80.19	20230406	0.88	N	251970	500	62 억		612250	N	N	67	N	00	N
101	20231212	130849	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-600	5	-2.34	224222400	8890	63.40	25650	25700	25000	33300	18000	25650	25221.87	4.94	0	-4899	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3106	16.23	1.44	12	0.07	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.88	N	251970	500	62 억		612250	N	N	67	N	00	N
102	20231212	120839	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-500	5	-1.95	170477350	6746	48.11	25650	25700	25100	33300	18000	25650	25270.88	4.94	0	-3496	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3119	16.30	1.45	12	0.05	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	29700	-15.32	20230809	13930	80.55	20230406	29700	-15.32	20230809	13930	80.55	20230406	0.88	N	251970	500	62 억		612250	N	N	67	N	00	N
103	20231212	110854	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-450	5	-1.75	80209000	3159	22.53	25650	25700	25200	33300	18000	25650	25390.63	4.94	0	-1445	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3125	16.33	1.45	12	0.03	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	0.88	N	251970	500	62 억		612250	N	N	67	N	00	N
104	20231212	100928	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-100	5	-0.39	24168900	947	6.75	25650	25700	25400	33300	18000	25650	25521.54	4.94	0	-94	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3168	16.56	1.47	12	0.01	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	0.88	N	251970	500	62 억		612250	N	N	67	N	00	N
105	20231212	090928	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	0	3	0.00	688350	27	0.19	25650	25650	25400	33300	18000	25650	25494.44	4.94	0	-4	26216	25932	25616	25332	25016	25775	25175	62	7650	500	17440	50	1	12400000	3181	16.62	1.48	12	0.00	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.88	N	251970	500	62 억		612250	N	N	67	N	00	N
106	20231211	160931	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	0	3	0.00	358463650	14023	85.14	25900	25900	25300	33300	18000	25650	25562.55	4.95	-2838	-1742	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3181	16.62	1.48	12	0.11	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.87	N	251970	500	62 억		613994	N	N	67	N	00	N
107	20231211	150927	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	0	3	0.00	333010300	13030	79.11	25900	25900	25300	33300	18000	25650	25557.20	4.95	-2838	-1856	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3181	16.62	1.48	12	0.11	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.87	N	251970	500	62 억		613994	N	N	63	N	00	N
108	20231211	140927	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-350	5	-1.36	252759450	9893	60.07	25900	25900	25300	33300	18000	25650	25549.32	4.95	-2838	-3197	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3137	16.40	1.46	12	0.08	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.87	N	251970	500	62 억		613994	N	N	63	N	00	N
109	20231211	130927	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-300	5	-1.17	204548100	7991	48.52	25900	25900	25300	33300	18000	25650	25597.31	4.95	-2838	-2901	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3143	16.43	1.46	12	0.06	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.87	N	251970	500	62 억		613994	N	N	63	N	00	N
110	20231211	120928	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-300	5	-1.17	164562900	6415	38.95	25900	25900	25350	33300	18000	25650	25652.83	4.95	-2838	-2566	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3143	16.43	1.46	12	0.05	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.87	N	251970	500	62 억		613994	N	N	63	N	00	N
111	20231211	110923	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	100	2	0.39	71437750	2782	16.89	25900	25900	25450	33300	18000	25650	25678.56	4.95	-2838	-894	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3193	16.69	1.48	12	0.02	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.87	N	251970	500	62 억		613994	N	N	63	N	00	N
112	20231211	100922	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-100	5	-0.39	20895600	818	4.97	25900	25900	25450	33300	18000	25650	25544.74	4.95	-2838	6	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3168	16.56	1.47	12	0.01	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	0.87	N	251970	500	62 억		613994	N	N	63	N	00	N
113	20231211	090922	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	0	3	0.00	1625650	63	0.38	25900	25900	25650	33300	18000	25650	25803.97	4.95	-2838	-18	26416	26032	25616	25232	24816	26225	25425	62	7650	500	17440	50	1	12400000	3181	16.62	1.48	12	0.00	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.87	N	251970	500	62 억		613994	N	N	63	N	00	N
114	20231208	160913	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	200	2	0.79	421602200	16448	59.74	25400	26000	25200	33050	17850	25450	25632.43	4.95	0	-8646	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3181	16.62	1.48	12	0.13	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.86	N	251970	500	62 억		613994	N	N	63	N	00	N
115	20231208	150917	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	150	2	0.59	401724300	15671	56.92	25400	26000	25200	33050	17850	25450	25634.89	4.95	0	-8097	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3174	16.59	1.47	12	0.13	1543.00	17383.00	29700	20230809	-13.80	13930	20230406	83.78	29700	-13.80	20230809	13930	83.78	20230406	29700	-13.80	20230809	13930	83.78	20230406	0.86	N	251970	500	62 억		613994	N	N	36	N	00	N
116	20231208	140915	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	50	2	0.20	342791700	13366	48.55	25400	26000	25200	33050	17850	25450	25646.54	4.95	0	-6968	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3162	16.53	1.47	12	0.11	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.86	N	251970	500	62 억		613994	N	N	36	N	00	N
117	20231208	130913	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	150	2	0.59	285566950	11130	40.43	25400	26000	25200	33050	17850	25450	25657.41	4.95	0	-5652	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3174	16.59	1.47	12	0.09	1543.00	17383.00	29700	20230809	-13.80	13930	20230406	83.78	29700	-13.80	20230809	13930	83.78	20230406	29700	-13.80	20230809	13930	83.78	20230406	0.86	N	251970	500	62 억		613994	N	N	36	N	00	N
118	20231208	120911	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	250	2	0.98	226676600	8837	32.10	25400	26000	25200	33050	17850	25450	25650.85	4.95	0	-4258	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3187	16.66	1.48	12	0.07	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.86	N	251970	500	62 억		613994	N	N	36	N	00	N
119	20231208	110907	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	300	2	1.18	164161950	6403	23.26	25400	26000	25200	33050	17850	25450	25638.29	4.95	0	-2750	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3193	16.69	1.48	12	0.05	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.86	N	251970	500	62 억		613994	N	N	36	N	00	N
120	20231208	100916	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	50	2	0.20	102402250	3989	14.49	25400	26000	25200	33050	17850	25450	25671.16	4.95	0	-1522	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3162	16.53	1.47	12	0.03	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.86	N	251970	500	62 억		613994	N	N	36	N	00	N
121	20231208	090906	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-50	5	-0.20	25907600	1005	3.65	25400	26000	25200	33050	17850	25450	25778.71	4.95	0	634	26150	25800	25150	24800	24150	25975	24975	62	7600	500	17300	50	1	12400000	3150	16.46	1.46	12	0.01	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.86	N	251970	500	62 억		613994	N	N	36	N	00	N
122	20231207	160910	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	450	2	1.80	691726200	27527	78.70	25000	25500	24500	32500	17500	25000	25129.01	4.89	0	8862	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3156	16.49	1.46	12	0.22	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	29700	-14.31	20230809	13930	82.70	20230406	29700	-14.31	20230809	13930	82.70	20230406	0.85	N	251970	500	62 억		605811	N	N	36	N	00	N
123	20231207	150912	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	150	2	0.60	670329550	26680	76.28	25000	25500	24500	32500	17500	25000	25124.80	4.89	0	8915	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3119	16.30	1.45	12	0.22	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	29700	-15.32	20230809	13930	80.55	20230406	29700	-15.32	20230809	13930	80.55	20230406	0.85	N	251970	500	62 억		605811	N	N	711	N	00	N
124	20231207	140907	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	300	2	1.20	584738350	23285	66.57	25000	25500	24500	32500	17500	25000	25112.23	4.89	0	8512	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3137	16.40	1.46	12	0.19	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.85	N	251970	500	62 억		605811	N	N	711	N	00	N
125	20231207	130905	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	450	2	1.80	503669600	20084	57.42	25000	25450	24500	32500	17500	25000	25078.15	4.89	0	7478	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3156	16.49	1.46	12	0.16	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	29700	-14.31	20230809	13930	82.70	20230406	29700	-14.31	20230809	13930	82.70	20230406	0.85	N	251970	500	62 억		605811	N	N	711	N	00	N
126	20231207	120908	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	350	2	1.40	423016700	16909	48.34	25000	25400	24500	32500	17500	25000	25017.25	4.89	0	6722	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3143	16.43	1.46	12	0.14	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.85	N	251970	500	62 억		605811	N	N	711	N	00	N
127	20231207	110902	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	300	2	1.20	351327700	14076	40.24	25000	25350	24500	32500	17500	25000	24959.34	4.89	0	5296	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3137	16.40	1.46	12	0.11	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.85	N	251970	500	62 억		605811	N	N	711	N	00	N
128	20231207	100900	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	300	2	1.20	279092750	11206	32.04	25000	25350	24500	32500	17500	25000	24905.65	4.89	0	4151	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3137	16.40	1.46	12	0.09	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.85	N	251970	500	62 억		605811	N	N	711	N	00	N
129	20231207	090908	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-250	5	-1.00	43009900	1731	4.95	25000	25000	24600	32500	17500	25000	24846.85	4.89	0	-1130	26066	25532	25266	24732	24466	25400	24600	62	7500	500	17000	50	1	12400000	3069	16.04	1.42	12	0.01	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	29700	-16.67	20230809	13930	77.67	20230406	29700	-16.67	20230809	13930	77.67	20230406	0.85	N	251970	500	62 억		605811	N	N	711	N	00	N
130	20231206	160858	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-500	5	-1.96	889388350	34972	122.71	25500	25800	25000	33150	17850	25500	25432.74	4.86	0	-5870	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3100	16.20	1.44	12	0.28	1543.00	17383.00	29700	20230809	-15.82	13930	20230406	79.47	29700	-15.82	20230809	13930	79.47	20230406	29700	-15.82	20230809	13930	79.47	20230406	0.87	N	251970	500	62 억		602337	N	N	711	N	00	N
131	20231206	150912	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-400	5	-1.57	801668350	31469	110.42	25500	25800	25050	33150	17850	25500	25474.86	4.86	0	-5540	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3112	16.27	1.44	12	0.25	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	29700	-15.49	20230809	13930	80.19	20230406	29700	-15.49	20230809	13930	80.19	20230406	0.87	N	251970	500	62 억		602337	N	N	279	N	00	N
132	20231206	140908	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-200	5	-0.78	617837700	24174	84.82	25500	25800	25250	33150	17850	25500	25557.95	4.86	0	-4584	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3137	16.40	1.46	12	0.19	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.87	N	251970	500	62 억		602337	N	N	279	N	00	N
133	20231206	130859	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	0	3	0.00	459185900	17922	62.89	25500	25800	25350	33150	17850	25500	25621.39	4.86	0	-3166	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3162	16.53	1.47	12	0.14	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.87	N	251970	500	62 억		602337	N	N	279	N	00	N
134	20231206	120857	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	50	2	0.20	336681800	13143	46.12	25500	25800	25350	33150	17850	25500	25616.86	4.86	0	-1625	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3168	16.56	1.47	12	0.11	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	0.87	N	251970	500	62 억		602337	N	N	279	N	00	N
135	20231206	110910	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	0	3	0.00	255351850	9967	34.97	25500	25800	25350	33150	17850	25500	25619.79	4.86	0	-429	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3162	16.53	1.47	12	0.08	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.87	N	251970	500	62 억		602337	N	N	279	N	00	N
136	20231206	100859	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	200	2	0.78	164369800	6411	22.50	25500	25800	25350	33150	17850	25500	25638.82	4.86	0	1395	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3187	16.66	1.48	12	0.05	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.87	N	251970	500	62 억		602337	N	N	279	N	00	N
137	20231206	090901	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-50	5	-0.20	8560450	336	1.18	25500	25600	25350	33150	17850	25500	25477.19	4.86	0	-130	26133	25816	25333	25016	24533	25575	24775	62	7650	500	17340	50	1	12400000	3156	16.49	1.46	12	0.00	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	29700	-14.31	20230809	13930	82.70	20230406	29700	-14.31	20230809	13930	82.70	20230406	0.87	N	251970	500	62 억		602337	N	N	279	N	00	N
138	20231205	160906	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	100	2	0.39	715778400	28412	82.00	25650	25650	24850	33000	17800	25400	25192.82	4.83	0	-56	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3162	16.53	1.47	12	0.23	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.85	N	251970	500	62 억		598434	N	N	279	N	00	N
139	20231205	150901	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-50	5	-0.20	656873800	26096	75.32	25650	25650	24850	33000	17800	25400	25171.44	4.83	0	586	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3143	16.43	1.46	12	0.21	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.85	N	251970	500	62 억		598434	N	N	58	N	00	N
140	20231205	140901	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-150	5	-0.59	441745100	17546	50.64	25650	25650	24850	33000	17800	25400	25176.40	4.83	0	2668	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3131	16.36	1.45	12	0.14	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.85	N	251970	500	62 억		598434	N	N	58	N	00	N
141	20231205	130857	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	0	3	0.00	313473550	12481	36.02	25650	25650	24850	33000	17800	25400	25116.06	4.83	0	3391	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3150	16.46	1.46	12	0.10	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.85	N	251970	500	62 억		598434	N	N	58	N	00	N
142	20231205	120855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-200	5	-0.79	235423750	9391	27.10	25650	25650	24850	33000	17800	25400	25069.08	4.83	0	2529	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3125	16.33	1.45	12	0.08	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	0.85	N	251970	500	62 억		598434	N	N	58	N	00	N
143	20231205	110856	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-300	5	-1.18	131637700	5237	15.12	25650	25650	25000	33000	17800	25400	25136.09	4.83	0	934	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3112	16.27	1.44	12	0.04	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	29700	-15.49	20230809	13930	80.19	20230406	29700	-15.49	20230809	13930	80.19	20230406	0.85	N	251970	500	62 억		598434	N	N	58	N	00	N
144	20231205	100859	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-200	5	-0.79	76685500	3049	8.80	25650	25650	25000	33000	17800	25400	25151.03	4.83	0	399	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3125	16.33	1.45	12	0.02	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	0.85	N	251970	500	62 억		598434	N	N	58	N	00	N
145	20231205	090854	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-150	5	-0.59	7804950	309	0.89	25650	25650	25250	33000	17800	25400	25258.74	4.83	0	-113	26366	25882	25316	24832	24266	26125	25075	62	7600	500	17270	50	1	12400000	3131	16.36	1.45	12	0.00	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.85	N	251970	500	62 억		598434	N	N	58	N	00	N
146	20231204	160851	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	150	2	0.59	876968200	34647	113.17	24850	25800	24750	32800	17700	25250	25311.52	4.84	0	8545	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3150	16.46	1.46	12	0.28	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.86	N	251970	500	62 억		599624	N	N	58	N	00	N
147	20231204	150855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	150	2	0.59	853013550	33704	110.09	24850	25800	24750	32800	17700	25250	25308.97	4.84	0	8609	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3150	16.46	1.46	12	0.27	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.86	N	251970	500	62 억		599624	N	N	18	N	00	N
148	20231204	140848	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	300	2	1.19	739990500	29272	95.62	24850	25800	24750	32800	17700	25250	25279.81	4.84	0	7273	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3168	16.56	1.47	12	0.24	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	0.86	N	251970	500	62 억		599624	N	N	18	N	00	N
149	20231204	130848	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	300	2	1.19	534330900	21185	69.20	24850	25800	24750	32800	17700	25250	25222.13	4.84	0	4794	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3168	16.56	1.47	12	0.17	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	0.86	N	251970	500	62 억		599624	N	N	18	N	00	N
150	20231204	120849	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	250	2	0.99	397257800	15814	51.66	24850	25800	24750	32800	17700	25250	25120.64	4.84	0	3293	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3162	16.53	1.47	12	0.13	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.86	N	251970	500	62 억		599624	N	N	18	N	00	N
151	20231204	110850	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-150	5	-0.59	272886800	10918	35.66	24850	25800	24750	32800	17700	25250	24994.21	4.84	0	351	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3112	16.27	1.44	12	0.09	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	29700	-15.49	20230809	13930	80.19	20230406	29700	-15.49	20230809	13930	80.19	20230406	0.86	N	251970	500	62 억		599624	N	N	18	N	00	N
152	20231204	100849	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-400	5	-1.58	160660350	6442	21.04	24850	25800	24750	32800	17700	25250	24939.51	4.84	0	-659	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3081	16.10	1.43	12	0.05	1543.00	17383.00	29700	20230809	-16.33	13930	20230406	78.39	29700	-16.33	20230809	13930	78.39	20230406	29700	-16.33	20230809	13930	78.39	20230406	0.86	N	251970	500	62 억		599624	N	N	18	N	00	N
153	20231204	090849	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-350	5	-1.39	3714800	149	0.49	24850	25100	24850	32800	17700	25250	24931.54	4.84	0	-33	25916	25582	25166	24832	24416	25750	25000	62	7550	500	17170	50	1	12400000	3088	16.14	1.43	12	0.00	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	29700	-16.16	20230809	13930	78.75	20230406	29700	-16.16	20230809	13930	78.75	20230406	0.86	N	251970	500	62 억		599624	N	N	18	N	00	N
154	20231201	160850	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	50	2	0.20	767862500	30608	89.68	25200	25500	24750	32750	17650	25200	25086.93	4.84	0	1559	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3131	16.36	1.45	12	0.25	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.86	N	251970	500	62 억		600338	N	N	18	N	00	N
155	20231201	150846	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-150	5	-0.60	678964750	27086	79.36	25200	25500	24750	32750	17650	25200	25067.00	4.84	0	2361	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3106	16.23	1.44	12	0.22	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.86	N	251970	500	62 억		600338	N	N	52	N	00	N
156	20231201	140847	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-250	5	-0.99	538693000	21454	62.86	25200	25500	24850	32750	17650	25200	25109.21	4.84	0	771	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3094	16.17	1.44	12	0.17	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	29700	-15.99	20230809	13930	79.11	20230406	29700	-15.99	20230809	13930	79.11	20230406	0.86	N	251970	500	62 억		600338	N	N	52	N	00	N
157	20231201	130848	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-150	5	-0.60	414487500	16477	48.28	25200	25500	24850	32750	17650	25200	25155.52	4.84	0	-891	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3106	16.23	1.44	12	0.13	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.86	N	251970	500	62 억		600338	N	N	52	N	00	N
158	20231201	120854	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	50	2	0.20	317538800	12622	36.98	25200	25500	24850	32750	17650	25200	25157.57	4.84	0	-791	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3131	16.36	1.45	12	0.10	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.86	N	251970	500	62 억		600338	N	N	52	N	00	N
159	20231201	110849	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	50	2	0.20	196470300	7817	22.90	25200	25500	24850	32750	17650	25200	25133.72	4.84	0	151	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3131	16.36	1.45	12	0.06	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.86	N	251970	500	62 억		600338	N	N	52	N	00	N
160	20231201	100855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	0	3	0.00	106872350	4242	12.43	25200	25500	24850	32750	17650	25200	25193.86	4.84	0	-137	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3125	16.33	1.45	12	0.03	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	0.86	N	251970	500	62 억		600338	N	N	52	N	00	N
161	20231201	090846	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	0	3	0.00	5502900	221	0.65	25200	25200	24850	32750	17650	25200	24900.00	4.84	0	145	26300	25750	25150	24600	24000	26025	24875	62	7550	500	17130	50	1	12400000	3125	16.33	1.45	12	0.00	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	0.86	N	251970	500	62 억		600338	N	N	52	N	00	N