KissMeData/114840/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	160901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
3	20231229	150848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
4	20231229	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
5	20231229	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
6	20231229	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
7	20231229	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
8	20231229	100819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
9	20231229	090819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	648010150	24512	59.31	26250	26750	26200	34100	18400	26250	26440.50	5.91	-1125	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		508505	N	N	80	N	00	N
10	20231228	160810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	50	2	0.19	639153450	24174	58.49	26250	26750	26200	34100	18400	26250	26440.50	5.93	0	-1051	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2262	29.03	4.45	12	0.28	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11850	121.94	20230102	2.36	N	114840	500	43 억		509630	N	N	80	N	00	N
11	20231228	150817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	100	2	0.38	600454100	22702	54.93	26250	26750	26200	34100	18400	26250	26449.44	5.93	0	-949	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2266	29.08	4.46	12	0.26	906.00	5905.00	32950	20230919	-20.03	11400	20221226	131.14	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	11850	122.36	20230102	2.36	N	114840	500	43 억		509630	N	N	226	N	00	N
12	20231228	140810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	200	2	0.76	490758650	18537	44.85	26250	26750	26200	34100	18400	26250	26474.62	5.93	0	-269	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2275	29.19	4.48	12	0.22	906.00	5905.00	32950	20230919	-19.73	11400	20221226	132.02	32950	-19.73	20230919	11850	123.21	20230102	32950	-19.73	20230919	11850	123.21	20230102	2.36	N	114840	500	43 억		509630	N	N	226	N	00	N
13	20231228	130809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	300	2	1.14	424872750	16046	38.83	26250	26750	26200	34100	18400	26250	26478.51	5.93	0	269	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2284	29.30	4.50	12	0.19	906.00	5905.00	32950	20230919	-19.42	11400	20221226	132.89	32950	-19.42	20230919	11850	124.05	20230102	32950	-19.42	20230919	11850	124.05	20230102	2.36	N	114840	500	43 억		509630	N	N	226	N	00	N
14	20231228	120812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	300	2	1.14	364820950	13784	33.35	26250	26750	26200	34100	18400	26250	26467.08	5.93	0	1769	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2284	29.30	4.50	12	0.16	906.00	5905.00	32950	20230919	-19.42	11400	20221226	132.89	32950	-19.42	20230919	11850	124.05	20230102	32950	-19.42	20230919	11850	124.05	20230102	2.36	N	114840	500	43 억		509630	N	N	226	N	00	N
15	20231228	110814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	450	2	1.71	282193200	10683	25.85	26250	26700	26200	34100	18400	26250	26415.26	5.93	0	2949	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2296	29.47	4.52	12	0.12	906.00	5905.00	32950	20230919	-18.97	11400	20221226	134.21	32950	-18.97	20230919	11850	125.32	20230102	32950	-18.97	20230919	11850	125.32	20230102	2.36	N	114840	500	43 억		509630	N	N	226	N	00	N
16	20231228	100809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	100	2	0.38	203595750	7727	18.70	26250	26600	26200	34100	18400	26250	26348.69	5.93	0	2373	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2266	29.08	4.46	12	0.09	906.00	5905.00	32950	20230919	-20.03	11400	20221226	131.14	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	11850	122.36	20230102	2.36	N	114840	500	43 억		509630	N	N	226	N	00	N
17	20231228	090815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	150	2	0.57	56255400	2141	5.18	26250	26600	26200	34100	18400	26250	26275.36	5.93	0	1342	27216	26732	26366	25882	25516	26550	25700	43	7850	500	18370	50	1	8600972	2271	29.14	4.47	12	0.02	906.00	5905.00	32950	20230919	-19.88	11400	20221226	131.58	32950	-19.88	20230919	11850	122.78	20230102	32950	-19.88	20230919	11850	122.78	20230102	2.36	N	114840	500	43 억		509630	N	N	226	N	00	N
18	20231227	160802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	150	2	0.57	1088685050	41185	34.15	26350	26850	26000	33900	18300	26100	26434.02	5.93	0	-766	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2258	28.97	4.45	12	0.48	906.00	5905.00	32950	20230919	-20.33	11400	20221226	130.26	32950	-20.33	20230919	11850	121.52	20230102	32950	-20.33	20230919	11450	129.26	20221227	2.40	N	114840	500	43 억		510333	N	N	226	N	00	N
19	20231227	150815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	250	2	0.96	1029306850	38925	32.28	26350	26850	26000	33900	18300	26100	26443.34	5.93	0	-1491	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2266	29.08	4.46	12	0.45	906.00	5905.00	32950	20230919	-20.03	11400	20221226	131.14	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	11450	130.13	20221227	2.40	N	114840	500	43 억		510333	N	N	14	N	00	N
20	20231227	140811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	50	2	0.19	845718200	31968	26.51	26350	26850	26000	33900	18300	26100	26455.15	5.93	0	-2605	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2249	28.86	4.43	12	0.37	906.00	5905.00	32950	20230919	-20.64	11400	20221226	129.39	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	11450	128.38	20221227	2.40	N	114840	500	43 억		510333	N	N	14	N	00	N
21	20231227	130804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	100	2	0.38	805574500	30439	25.24	26350	26850	26000	33900	18300	26100	26465.21	5.93	0	-2525	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2253	28.92	4.44	12	0.35	906.00	5905.00	32950	20230919	-20.49	11400	20221226	129.82	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	11450	128.82	20221227	2.40	N	114840	500	43 억		510333	N	N	14	N	00	N
22	20231227	120806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	-100	5	-0.38	769031200	29043	24.08	26350	26850	26000	33900	18300	26100	26479.06	5.93	0	-2600	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2236	28.70	4.40	12	0.34	906.00	5905.00	32950	20230919	-21.09	11400	20221226	128.07	32950	-21.09	20230919	11850	119.41	20230102	32950	-21.09	20230919	11450	127.07	20221227	2.40	N	114840	500	43 억		510333	N	N	14	N	00	N
23	20231227	110811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	100	2	0.38	680804700	25664	21.28	26350	26850	26150	33900	18300	26100	26527.61	5.93	0	-2083	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2253	28.92	4.44	12	0.30	906.00	5905.00	32950	20230919	-20.49	11400	20221226	129.82	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	11450	128.82	20221227	2.40	N	114840	500	43 억		510333	N	N	14	N	00	N
24	20231227	100810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	550	2	2.11	411483800	15490	12.84	26350	26850	26150	33900	18300	26100	26564.48	5.93	0	-1475	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2292	29.42	4.51	12	0.18	906.00	5905.00	32950	20230919	-19.12	11400	20221226	133.77	32950	-19.12	20230919	11850	124.89	20230102	32950	-19.12	20230919	11450	132.75	20221227	2.40	N	114840	500	43 억		510333	N	N	14	N	00	N
25	20231227	090813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	550	2	2.11	61673700	2334	1.94	26350	26700	26150	33900	18300	26100	26424.04	5.93	0	87	27833	26966	26133	25266	24433	27400	25700	43	7800	500	18270	50	1	8600972	2292	29.42	4.51	12	0.03	906.00	5905.00	32950	20230919	-19.12	11400	20221226	133.77	32950	-19.12	20230919	11850	124.89	20230102	32950	-19.12	20230919	11450	132.75	20221227	2.40	N	114840	500	43 억		510333	N	N	14	N	00	N
26	20231226	160812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	800	2	3.16	3185913550	120548	410.59	25450	27000	25300	32850	17750	25300	26428.98	5.96	0	26	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2245	28.81	4.42	12	1.40	906.00	5905.00	32950	20230919	-20.79	11400	20221226	128.95	32950	-20.79	20230919	11850	120.25	20230102	32950	-20.79	20230919	11400	128.95	20221226	2.45	N	114840	500	43 억		512937	N	N	14	N	00	N
27	20231226	150810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	750	2	2.96	3055831850	115572	393.64	25450	27000	25300	32850	17750	25300	26440.94	5.96	0	-3385	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2241	28.75	4.41	12	1.34	906.00	5905.00	32950	20230919	-20.94	11400	20221226	128.51	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	11400	128.51	20221226	2.45	N	114840	500	43 억		512937	N	N	60	N	00	N
28	20231226	140812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	1450	2	5.73	2569721050	97221	331.13	25450	27000	25300	32850	17750	25300	26431.75	5.96	0	-641	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2301	29.53	4.53	12	1.13	906.00	5905.00	32950	20230919	-18.82	11400	20221226	134.65	32950	-18.82	20230919	11850	125.74	20230102	32950	-18.82	20230919	11400	134.65	20221226	2.45	N	114840	500	43 억		512937	N	N	60	N	00	N
29	20231226	130811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	1400	2	5.53	2066228000	78476	267.29	25450	26850	25300	32850	17750	25300	26329.43	5.96	0	4276	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2296	29.47	4.52	12	0.91	906.00	5905.00	32950	20230919	-18.97	11400	20221226	134.21	32950	-18.97	20230919	11850	125.32	20230102	32950	-18.97	20230919	11400	134.21	20221226	2.45	N	114840	500	43 억		512937	N	N	60	N	00	N
30	20231226	120810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	1350	2	5.34	1772002450	67461	229.77	25450	26750	25300	32850	17750	25300	26267.06	5.96	0	7171	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2292	29.42	4.51	12	0.78	906.00	5905.00	32950	20230919	-19.12	11400	20221226	133.77	32950	-19.12	20230919	11850	124.89	20230102	32950	-19.12	20230919	11400	133.77	20221226	2.45	N	114840	500	43 억		512937	N	N	60	N	00	N
31	20231226	110814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	1150	2	4.55	1254065850	48000	163.49	25450	26600	25300	32850	17750	25300	26126.37	5.96	0	6953	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2275	29.19	4.48	12	0.56	906.00	5905.00	32950	20230919	-19.73	11400	20221226	132.02	32950	-19.73	20230919	11850	123.21	20230102	32950	-19.73	20230919	11400	132.02	20221226	2.45	N	114840	500	43 억		512937	N	N	60	N	00	N
32	20231226	100809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	1100	2	4.35	766354700	29566	100.70	25450	26450	25300	32850	17750	25300	25920.13	5.96	0	5765	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2271	29.14	4.47	12	0.34	906.00	5905.00	32950	20230919	-19.88	11400	20221226	131.58	32950	-19.88	20230919	11850	122.78	20230102	32950	-19.88	20230919	11400	131.58	20221226	2.45	N	114840	500	43 억		512937	N	N	60	N	00	N
33	20231226	090812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	200	2	0.79	41843750	1645	5.60	25450	25550	25300	32850	17750	25300	25436.93	5.96	0	-371	26666	25982	25616	24932	24566	25800	24750	43	7550	500	17710	50	1	8600972	2193	28.15	4.32	12	0.02	906.00	5905.00	32950	20230919	-22.61	11400	20221226	123.68	32950	-22.61	20230919	11850	115.19	20230102	32950	-22.61	20230919	11400	123.68	20221226	2.45	N	114840	500	43 억		512937	N	N	60	N	00	N
34	20231222	160759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	-550	5	-2.13	752358800	29326	49.44	26000	26300	25250	33600	18100	25850	25657.46	5.99	0	-2764	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2176	27.92	4.28	12	0.34	906.00	5905.00	32950	20230919	-23.22	11400	20221226	121.93	32950	-23.22	20230919	11850	113.50	20230102	32950	-23.22	20230919	11400	121.93	20221226	2.47	N	114840	500	43 억		515579	N	N	60	N	00	N
35	20231222	150757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-450	5	-1.74	695851500	27095	45.68	26000	26300	25250	33600	18100	25850	25681.92	5.99	0	-2538	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2185	28.04	4.30	12	0.32	906.00	5905.00	32950	20230919	-22.91	11400	20221226	122.81	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	11400	122.81	20221226	2.47	N	114840	500	43 억		515579	N	N	162	N	00	N
36	20231222	140754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	-350	5	-1.35	589745900	22927	38.65	26000	26300	25250	33600	18100	25850	25722.77	5.99	0	-758	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2193	28.15	4.32	12	0.27	906.00	5905.00	32950	20230919	-22.61	11400	20221226	123.68	32950	-22.61	20230919	11850	115.19	20230102	32950	-22.61	20230919	11400	123.68	20221226	2.47	N	114840	500	43 억		515579	N	N	162	N	00	N
37	20231222	130757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-450	5	-1.74	527631050	20486	34.54	26000	26300	25250	33600	18100	25850	25755.69	5.99	0	-691	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2185	28.04	4.30	12	0.24	906.00	5905.00	32950	20230919	-22.91	11400	20221226	122.81	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	11400	122.81	20221226	2.47	N	114840	500	43 억		515579	N	N	162	N	00	N
38	20231222	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	-100	5	-0.39	352036600	13586	22.90	26000	26300	25600	33600	18100	25850	25911.72	5.99	0	-2008	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2215	28.42	4.36	12	0.16	906.00	5905.00	32950	20230919	-21.85	11400	20221226	125.88	32950	-21.85	20230919	11850	117.30	20230102	32950	-21.85	20230919	11400	125.88	20221226	2.47	N	114840	500	43 억		515579	N	N	162	N	00	N
39	20231222	110754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	100	2	0.39	275725450	10620	17.90	26000	26300	25650	33600	18100	25850	25962.85	5.99	0	-949	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2232	28.64	4.39	12	0.12	906.00	5905.00	32950	20230919	-21.24	11400	20221226	127.63	32950	-21.24	20230919	11850	118.99	20230102	32950	-21.24	20230919	11400	127.63	20221226	2.47	N	114840	500	43 억		515579	N	N	162	N	00	N
40	20231222	100752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	200	2	0.77	203987450	7862	13.25	26000	26300	25650	33600	18100	25850	25946.00	5.99	0	-1110	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2241	28.75	4.41	12	0.09	906.00	5905.00	32950	20230919	-20.94	11400	20221226	128.51	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	11400	128.51	20221226	2.47	N	114840	500	43 억		515579	N	N	162	N	00	N
41	20231222	090755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	0	3	0.00	99650500	3819	6.44	26000	26300	25850	33600	18100	25850	26093.35	5.99	0	-2411	27216	26532	25966	25282	24716	26875	25625	43	7750	500	18090	50	1	8600972	2223	28.53	4.38	12	0.04	906.00	5905.00	32950	20230919	-21.55	11400	20221226	126.75	32950	-21.55	20230919	11850	118.14	20230102	32950	-21.55	20230919	11400	126.75	20221226	2.47	N	114840	500	43 억		515579	N	N	162	N	00	N
42	20231221	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-50	5	-0.19	1546142800	59066	55.13	25500	26650	25400	33650	18150	25900	26176.84	6.02	0	-3370	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2223	28.53	4.38	12	0.69	906.00	5905.00	32950	20230919	-21.55	11400	20221226	126.75	32950	-21.55	20230919	11850	118.14	20230102	32950	-21.55	20230919	11400	126.75	20221226	2.58	N	114840	500	43 억		517451	N	N	162	N	00	N
43	20231221	150752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	50	2	0.19	1498669600	57232	53.42	25500	26650	25400	33650	18150	25900	26185.87	6.02	0	-3299	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2232	28.64	4.39	12	0.67	906.00	5905.00	32950	20230919	-21.24	11400	20221226	127.63	32950	-21.24	20230919	11850	118.99	20230102	32950	-21.24	20230919	11400	127.63	20221226	2.58	N	114840	500	43 억		517451	N	N	183	N	00	N
44	20231221	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	200	2	0.77	1372439700	52391	48.90	25500	26650	25400	33650	18150	25900	26196.10	6.02	0	-634	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2245	28.81	4.42	12	0.61	906.00	5905.00	32950	20230919	-20.79	11400	20221226	128.95	32950	-20.79	20230919	11850	120.25	20230102	32950	-20.79	20230919	11400	128.95	20221226	2.58	N	114840	500	43 억		517451	N	N	183	N	00	N
45	20231221	130748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	150	2	0.58	1081628850	41195	38.45	25500	26650	25400	33650	18150	25900	26256.31	6.02	0	-5181	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2241	28.75	4.41	12	0.48	906.00	5905.00	32950	20230919	-20.94	11400	20221226	128.51	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	11400	128.51	20221226	2.58	N	114840	500	43 억		517451	N	N	183	N	00	N
46	20231221	120754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	400	2	1.54	903201500	34403	32.11	25500	26650	25400	33650	18150	25900	26253.57	6.02	0	-4488	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2262	29.03	4.45	12	0.40	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11400	130.70	20221226	2.58	N	114840	500	43 억		517451	N	N	183	N	00	N
47	20231221	110754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	400	2	1.54	756113550	28817	26.90	25500	26650	25400	33650	18150	25900	26238.45	6.02	0	-3493	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2262	29.03	4.45	12	0.34	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	11400	130.70	20221226	2.58	N	114840	500	43 억		517451	N	N	183	N	00	N
48	20231221	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	600	2	2.32	506219000	19348	18.06	25500	26500	25400	33650	18150	25900	26163.89	6.02	0	-1841	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2279	29.25	4.49	12	0.22	906.00	5905.00	32950	20230919	-19.58	11400	20221226	132.46	32950	-19.58	20230919	11850	123.63	20230102	32950	-19.58	20230919	11400	132.46	20221226	2.58	N	114840	500	43 억		517451	N	N	183	N	00	N
49	20231221	090752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	-350	5	-1.35	53078050	2062	1.92	25500	26250	25400	33650	18150	25900	25741.05	6.02	0	-439	27133	26516	25683	25066	24233	26825	25375	43	7750	500	18130	50	1	8600972	2198	28.20	4.33	12	0.02	906.00	5905.00	32950	20230919	-22.46	11400	20221226	124.12	32950	-22.46	20230919	11850	115.61	20230102	32950	-22.46	20230919	11400	124.12	20221226	2.58	N	114840	500	43 억		517451	N	N	183	N	00	N
50	20231220	160754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	1000	2	4.02	2767983050	107051	227.74	24850	26300	24850	32350	17450	24900	25856.64	5.94	0	-3278	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2228	28.59	4.39	12	1.24	906.00	5905.00	32950	20230919	-21.40	11000	20221216	135.45	32950	-21.40	20230919	11850	118.57	20230102	32950	-21.40	20230919	11400	127.19	20221226	2.62	N	114840	500	43 억		510955	N	N	183	N	00	N
51	20231220	150833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	1000	2	4.02	2684587450	103828	220.88	24850	26300	24850	32350	17450	24900	25856.10	5.94	0	-2252	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2228	28.59	4.39	12	1.21	906.00	5905.00	32950	20230919	-21.40	11000	20221216	135.45	32950	-21.40	20230919	11850	118.57	20230102	32950	-21.40	20230919	11400	127.19	20221226	2.62	N	114840	500	43 억		510955	N	N	260	N	00	N
52	20231220	140843	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	1150	2	4.62	2430912100	94051	200.08	24850	26300	24850	32350	17450	24900	25846.74	5.94	0	16	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2241	28.75	4.41	12	1.09	906.00	5905.00	32950	20230919	-20.94	11000	20221216	136.82	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	11400	128.51	20221226	2.62	N	114840	500	43 억		510955	N	N	260	N	00	N
53	20231220	130838	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	1150	2	4.62	1912222150	74203	157.86	24850	26200	24850	32350	17450	24900	25770.15	5.94	0	-1528	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2241	28.75	4.41	12	0.86	906.00	5905.00	32950	20230919	-20.94	11000	20221216	136.82	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	11400	128.51	20221226	2.62	N	114840	500	43 억		510955	N	N	260	N	00	N
54	20231220	120749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	1200	2	4.82	1549994300	60299	128.28	24850	26200	24850	32350	17450	24900	25705.14	5.94	0	2850	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2245	28.81	4.42	12	0.70	906.00	5905.00	32950	20230919	-20.79	11000	20221216	137.27	32950	-20.79	20230919	11850	120.25	20230102	32950	-20.79	20230919	11400	128.95	20221226	2.62	N	114840	500	43 억		510955	N	N	260	N	00	N
55	20231220	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	1000	2	4.02	1042146600	40804	86.81	24850	25900	24850	32350	17450	24900	25540.30	5.94	0	5097	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2228	28.59	4.39	12	0.47	906.00	5905.00	32950	20230919	-21.40	11000	20221216	135.45	32950	-21.40	20230919	11850	118.57	20230102	32950	-21.40	20230919	11400	127.19	20221226	2.62	N	114840	500	43 억		510955	N	N	260	N	00	N
56	20231220	100752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	700	2	2.81	613590900	24152	51.38	24850	25700	24850	32350	17450	24900	25405.39	5.94	0	9858	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2202	28.26	4.34	12	0.28	906.00	5905.00	32950	20230919	-22.31	11000	20221216	132.73	32950	-22.31	20230919	11850	116.03	20230102	32950	-22.31	20230919	11400	124.56	20221226	2.62	N	114840	500	43 억		510955	N	N	260	N	00	N
57	20231220	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	100	2	0.40	30022700	1205	2.56	24850	25050	24850	32350	17450	24900	24915.10	5.94	0	385	25700	25300	25000	24600	24300	25150	24450	43	7450	500	17430	50	1	8600972	2150	27.59	4.23	12	0.01	906.00	5905.00	32950	20230919	-24.13	11000	20221216	127.27	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	11400	119.30	20221226	2.62	N	114840	500	43 억		510955	N	N	260	N	00	N
58	20231219	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-150	5	-0.60	1176302500	46984	66.74	25000	25400	24700	32550	17550	25050	25037.00	5.91	0	2479	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2142	27.48	4.22	12	0.55	906.00	5905.00	32950	20230919	-24.43	11000	20221216	126.36	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	11400	118.42	20221226	2.79	N	114840	500	43 억		508681	N	N	260	N	00	N
59	20231219	150753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	50	2	0.20	1122110150	44813	63.65	25000	25400	24700	32550	17550	25050	25039.84	5.91	0	2995	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2159	27.70	4.25	12	0.52	906.00	5905.00	32950	20230919	-23.82	11000	20221216	128.18	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	11400	120.18	20221226	2.79	N	114840	500	43 억		508681	N	N	117	N	00	N
60	20231219	140748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	0	3	0.00	885000350	35331	50.19	25000	25400	24700	32550	17550	25050	25048.83	5.91	0	2943	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2155	27.65	4.24	12	0.41	906.00	5905.00	32950	20230919	-23.98	11000	20221216	127.73	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	11400	119.74	20221226	2.79	N	114840	500	43 억		508681	N	N	117	N	00	N
61	20231219	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	0	3	0.00	792366350	31631	44.93	25000	25400	24700	32550	17550	25050	25050.31	5.91	0	3353	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2155	27.65	4.24	12	0.37	906.00	5905.00	32950	20230919	-23.98	11000	20221216	127.73	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	11400	119.74	20221226	2.79	N	114840	500	43 억		508681	N	N	117	N	00	N
62	20231219	120753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	100	2	0.40	499863450	19909	28.28	25000	25400	24700	32550	17550	25050	25107.41	5.91	0	3727	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2163	27.76	4.26	12	0.23	906.00	5905.00	32950	20230919	-23.67	11000	20221216	128.64	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	11400	120.61	20221226	2.79	N	114840	500	43 억		508681	N	N	117	N	00	N
63	20231219	110753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	50	2	0.20	435429950	17343	24.63	25000	25400	24700	32550	17550	25050	25106.96	5.91	0	3685	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2159	27.70	4.25	12	0.20	906.00	5905.00	32950	20230919	-23.82	11000	20221216	128.18	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	11400	120.18	20221226	2.79	N	114840	500	43 억		508681	N	N	117	N	00	N
64	20231219	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	350	2	1.40	290806400	11583	16.45	25000	25400	24700	32550	17550	25050	25106.31	5.91	0	5210	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2185	28.04	4.30	12	0.13	906.00	5905.00	32950	20230919	-22.91	11000	20221216	130.91	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	11400	122.81	20221226	2.79	N	114840	500	43 억		508681	N	N	117	N	00	N
65	20231219	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-300	5	-1.20	49896350	2016	2.86	25000	25000	24700	32550	17550	25050	24750.17	5.91	0	807	25516	25282	24866	24632	24216	25375	24725	43	7500	500	17530	50	1	8600972	2129	27.32	4.19	12	0.02	906.00	5905.00	32950	20230919	-24.89	11000	20221216	125.00	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	11400	117.11	20221226	2.79	N	114840	500	43 억		508681	N	N	117	N	00	N
66	20231218	160747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	0	3	0.00	1736674550	70184	94.10	25050	25100	24450	32550	17550	25050	24744.14	5.85	0	4976	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2155	27.65	4.24	12	0.82	906.00	5905.00	32950	20230919	-23.98	11000	20221216	127.73	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	11400	119.74	20221226	2.79	N	114840	500	43 억		503150	N	N	117	N	00	N
67	20231218	150750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-50	5	-0.20	1618234050	65452	87.76	25050	25050	24450	32550	17550	25050	24723.98	5.85	0	7062	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2150	27.59	4.23	12	0.76	906.00	5905.00	32950	20230919	-24.13	11000	20221216	127.27	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	11400	119.30	20221226	2.79	N	114840	500	43 억		503150	N	N	0	N	00	N
68	20231218	140745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-100	5	-0.40	1379869050	55911	74.97	25050	25050	24450	32550	17550	25050	24679.74	5.85	0	7876	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2146	27.54	4.23	12	0.65	906.00	5905.00	32950	20230919	-24.28	11000	20221216	126.82	32950	-24.28	20230919	11850	110.55	20230102	32950	-24.28	20230919	11400	118.86	20221226	2.79	N	114840	500	43 억		503150	N	N	0	N	00	N
69	20231218	130746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-200	5	-0.80	1231318700	49957	66.98	25050	25050	24450	32550	17550	25050	24647.57	5.85	0	4848	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2137	27.43	4.21	12	0.58	906.00	5905.00	32950	20230919	-24.58	11000	20221216	125.91	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	11400	117.98	20221226	2.79	N	114840	500	43 억		503150	N	N	0	N	00	N
70	20231218	120741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-300	5	-1.20	1099569050	44622	59.83	25050	25050	24450	32550	17550	25050	24641.86	5.85	0	4200	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2129	27.32	4.19	12	0.52	906.00	5905.00	32950	20230919	-24.89	11000	20221216	125.00	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	11400	117.11	20221226	2.79	N	114840	500	43 억		503150	N	N	0	N	00	N
71	20231218	110744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-400	5	-1.60	935690450	37975	50.92	25050	25050	24450	32550	17550	25050	24639.64	5.85	0	4795	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2120	27.21	4.17	12	0.44	906.00	5905.00	32950	20230919	-25.19	11000	20221216	124.09	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	11400	116.23	20221226	2.79	N	114840	500	43 억		503150	N	N	0	N	00	N
72	20231218	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-350	5	-1.40	507247100	20585	27.60	25050	25050	24450	32550	17550	25050	24641.59	5.85	0	-678	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2124	27.26	4.18	12	0.24	906.00	5905.00	32950	20230919	-25.04	11000	20221216	124.55	32950	-25.04	20230919	11850	108.44	20230102	32950	-25.04	20230919	11400	116.67	20221226	2.79	N	114840	500	43 억		503150	N	N	0	N	00	N
73	20231218	090741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-200	5	-0.80	53054050	2134	2.86	25050	25050	24800	32550	17550	25050	24861.32	5.85	0	618	26116	25582	25116	24582	24116	25850	24850	43	7500	500	17530	50	1	8600972	2137	27.43	4.21	12	0.02	906.00	5905.00	32950	20230919	-24.58	11000	20221216	125.91	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	11400	117.98	20221226	2.79	N	114840	500	43 억		503150	N	N	0	N	00	N
74	20231215	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	150	2	0.60	1869193750	74437	70.18	24900	25650	24650	32350	17450	24900	25111.14	5.90	0	-4881	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2155	27.65	4.24	12	0.87	906.00	5905.00	32950	20230919	-23.98	11000	20221216	127.73	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	11000	127.73	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
75	20231215	150746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	250	2	1.00	1838424500	73210	69.02	24900	25650	24650	32350	17450	24900	25111.68	5.90	0	-4479	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2163	27.76	4.26	12	0.85	906.00	5905.00	32950	20230919	-23.67	11000	20221216	128.64	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	11000	128.64	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
76	20231215	140746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	300	2	1.20	1682249250	66988	63.16	24900	25650	24650	32350	17450	24900	25112.72	5.90	0	-2556	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2167	27.81	4.27	12	0.78	906.00	5905.00	32950	20230919	-23.52	11000	20221216	129.09	32950	-23.52	20230919	11850	112.66	20230102	32950	-23.52	20230919	11000	129.09	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
77	20231215	130739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	450	2	1.81	1525297700	60770	57.29	24900	25650	24650	32350	17450	24900	25099.54	5.90	0	-2016	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2180	27.98	4.29	12	0.71	906.00	5905.00	32950	20230919	-23.07	11000	20221216	130.45	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	11000	130.45	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
78	20231215	120741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	500	2	2.01	1329670550	53024	49.99	24900	25650	24650	32350	17450	24900	25076.79	5.90	0	-1881	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2185	28.04	4.30	12	0.62	906.00	5905.00	32950	20230919	-22.91	11000	20221216	130.91	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	11000	130.91	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
79	20231215	110736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	400	2	1.61	853362550	34249	32.29	24900	25350	24650	32350	17450	24900	24916.43	5.90	0	-3732	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2176	27.92	4.28	12	0.40	906.00	5905.00	32950	20230919	-23.22	11000	20221216	130.00	32950	-23.22	20230919	11850	113.50	20230102	32950	-23.22	20230919	11000	130.00	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
80	20231215	100741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	50	2	0.20	442589000	17802	16.78	24900	25150	24650	32350	17450	24900	24861.74	5.90	0	-35	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2146	27.54	4.23	12	0.21	906.00	5905.00	32950	20230919	-24.28	11000	20221216	126.82	32950	-24.28	20230919	11850	110.55	20230102	32950	-24.28	20230919	11000	126.82	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
81	20231215	090744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	250	2	1.00	138519250	5581	5.26	24900	25150	24650	32350	17450	24900	24819.68	5.90	0	1588	26233	25566	24933	24266	23633	25250	23950	43	7450	500	17430	50	1	8600972	2163	27.76	4.26	12	0.06	906.00	5905.00	32950	20230919	-23.67	11000	20221216	128.64	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	11000	128.64	20221216	2.86	N	114840	500	43 억		507755	N	N	665	N	00	N
82	20231214	160738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-150	5	-0.60	2630976500	106001	51.12	25600	25600	24300	32550	17550	25050	24820.27	6.01	0	-12315	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2142	27.48	4.22	12	1.23	906.00	5905.00	32950	20230919	-24.43	10950	20221212	127.40	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	11000	126.36	20221216	2.86	N	114840	500	43 억		516490	N	N	665	N	00	N
83	20231214	150805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-200	5	-0.80	2479655850	99915	48.18	25600	25600	24300	32550	17550	25050	24817.65	6.01	0	-11109	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2137	27.43	4.21	12	1.16	906.00	5905.00	32950	20230919	-24.58	10950	20221212	126.94	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	11000	125.91	20221216	2.86	N	114840	500	43 억		516490	N	N	136	N	00	N
84	20231214	140745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-150	5	-0.60	2168492450	87394	42.14	25600	25600	24300	32550	17550	25050	24812.83	6.01	0	-10097	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2142	27.48	4.22	12	1.02	906.00	5905.00	32950	20230919	-24.43	10950	20221212	127.40	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	11000	126.36	20221216	2.86	N	114840	500	43 억		516490	N	N	136	N	00	N
85	20231214	130802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	0	3	0.00	1973717250	79619	38.39	25600	25600	24300	32550	17550	25050	24789.53	6.01	0	-7915	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2155	27.65	4.24	12	0.93	906.00	5905.00	32950	20230919	-23.98	10950	20221212	128.77	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	11000	127.73	20221216	2.86	N	114840	500	43 억		516490	N	N	136	N	00	N
86	20231214	120814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-400	5	-1.60	1682081300	67992	32.79	25600	25600	24300	32550	17550	25050	24739.40	6.01	0	-7982	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2120	27.21	4.17	12	0.79	906.00	5905.00	32950	20230919	-25.19	10950	20221212	125.11	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	11000	124.09	20221216	2.86	N	114840	500	43 억		516490	N	N	136	N	00	N
87	20231214	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-550	5	-2.20	1317901150	53077	25.59	25600	25600	24450	32550	17550	25050	24829.99	6.01	0	-8882	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2107	27.04	4.15	12	0.62	906.00	5905.00	32950	20230919	-25.64	10950	20221212	123.74	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	11000	122.73	20221216	2.86	N	114840	500	43 억		516490	N	N	136	N	00	N
88	20231214	100732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-400	5	-1.60	836526600	33478	16.14	25600	25600	24600	32550	17550	25050	24987.35	6.01	0	-7140	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2120	27.21	4.17	12	0.39	906.00	5905.00	32950	20230919	-25.19	10950	20221212	125.11	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	11000	124.09	20221216	2.86	N	114840	500	43 억		516490	N	N	136	N	00	N
89	20231214	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	100	2	0.40	193205700	7615	3.67	25600	25600	25100	32550	17550	25050	25371.73	6.01	0	-4380	27316	26182	25566	24432	23816	25875	24125	43	7500	500	17530	50	1	8600972	2163	27.76	4.26	12	0.09	906.00	5905.00	32950	20230919	-23.67	10950	20221212	129.68	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	11000	128.64	20221216	2.86	N	114840	500	43 억		516490	N	N	136	N	00	N
90	20231213	160736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	100	2	0.40	5364423600	207361	137.81	25500	26700	24950	32400	17500	24950	25870.64	6.15	0	-14117	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2155	27.65	4.24	12	2.41	906.00	5905.00	32950	20230919	-23.98	10950	20221209	128.77	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	11000	127.73	20221216	2.83	N	114840	500	43 억		528741	N	N	136	N	00	N
91	20231213	150754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	100	2	0.40	5247607600	202700	134.71	25500	26700	24950	32400	17500	24950	25888.54	6.15	0	-15805	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2155	27.65	4.24	12	2.36	906.00	5905.00	32950	20230919	-23.98	10950	20221209	128.77	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	11000	127.73	20221216	2.83	N	114840	500	43 억		528741	N	N	116	N	00	N
92	20231213	140752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	350	2	1.40	4661818500	179408	119.23	25500	26700	25150	32400	17500	24950	25984.45	6.15	0	-17711	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2176	27.92	4.28	12	2.09	906.00	5905.00	32950	20230919	-23.22	10950	20221209	131.05	32950	-23.22	20230919	11850	113.50	20230102	32950	-23.22	20230919	11000	130.00	20221216	2.83	N	114840	500	43 억		528741	N	N	116	N	00	N
93	20231213	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	500	2	2.00	4289064300	164726	109.47	25500	26700	25350	32400	17500	24950	26037.57	6.15	0	-15236	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2189	28.09	4.31	12	1.92	906.00	5905.00	32950	20230919	-22.76	10950	20221209	132.42	32950	-22.76	20230919	11850	114.77	20230102	32950	-22.76	20230919	11000	131.36	20221216	2.83	N	114840	500	43 억		528741	N	N	116	N	00	N
94	20231213	120750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	750	2	3.01	3954346300	151646	100.78	25500	26700	25400	32400	17500	24950	26076.17	6.15	0	-10854	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2210	28.37	4.35	12	1.76	906.00	5905.00	32950	20230919	-22.00	10950	20221209	134.70	32950	-22.00	20230919	11850	116.88	20230102	32950	-22.00	20230919	11000	133.64	20221216	2.83	N	114840	500	43 억		528741	N	N	116	N	00	N
95	20231213	110753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	950	2	3.81	3568971800	136705	90.85	25500	26700	25400	32400	17500	24950	26107.11	6.15	0	-6178	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2228	28.59	4.39	12	1.59	906.00	5905.00	32950	20230919	-21.40	10950	20221209	136.53	32950	-21.40	20230919	11850	118.57	20230102	32950	-21.40	20230919	11000	135.45	20221216	2.83	N	114840	500	43 억		528741	N	N	116	N	00	N
96	20231213	100756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	1000	2	4.01	2721706750	104223	69.26	25500	26700	25400	32400	17500	24950	26114.26	6.15	0	5216	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2232	28.64	4.39	12	1.21	906.00	5905.00	32950	20230919	-21.24	10950	20221209	136.99	32950	-21.24	20230919	11850	118.99	20230102	32950	-21.24	20230919	11000	135.91	20221216	2.83	N	114840	500	43 억		528741	N	N	116	N	00	N
97	20231213	090746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	1100	2	4.41	1246172450	47389	31.49	25500	26700	25400	32400	17500	24950	26296.66	6.15	0	-5439	25816	25382	24966	24532	24116	25600	24750	43	7450	500	17460	50	1	8600972	2241	28.75	4.41	12	0.55	906.00	5905.00	32950	20230919	-20.94	10950	20221209	137.90	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	11000	136.82	20221216	2.83	N	114840	500	43 억		528741	N	N	116	N	00	N
98	20231212	160720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	350	2	1.42	3744695200	150136	116.01	24800	25400	24550	31950	17250	24600	24942.01	6.49	0	-29667	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2146	27.54	4.23	12	1.75	906.00	5905.00	32950	20230919	-24.28	10600	20221208	135.38	32950	-24.28	20230919	11850	110.55	20230102	32950	-24.28	20230919	10950	127.85	20221212	2.86	N	114840	500	43 억		558240	N	N	116	N	00	N
99	20231212	150728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	250	2	1.02	3585694350	143743	111.07	24800	25400	24550	31950	17250	24600	24945.18	6.49	0	-27086	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2137	27.43	4.21	12	1.67	906.00	5905.00	32950	20230919	-24.58	10600	20221208	134.43	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	10950	126.94	20221212	2.86	N	114840	500	43 억		558240	N	N	67	N	00	N
100	20231212	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	350	2	1.42	3264245250	130801	101.07	24800	25400	24550	31950	17250	24600	24955.82	6.49	0	-24174	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2146	27.54	4.23	12	1.52	906.00	5905.00	32950	20230919	-24.28	10600	20221208	135.38	32950	-24.28	20230919	11850	110.55	20230102	32950	-24.28	20230919	10950	127.85	20221212	2.86	N	114840	500	43 억		558240	N	N	67	N	00	N
101	20231212	130649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	150	2	0.61	2900348600	116165	89.76	24800	25400	24550	31950	17250	24600	24967.49	6.49	0	-22091	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2129	27.32	4.19	12	1.35	906.00	5905.00	32950	20230919	-24.89	10600	20221208	133.49	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	10950	126.03	20221212	2.86	N	114840	500	43 억		558240	N	N	67	N	00	N
102	20231212	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	250	2	1.02	2657400750	106364	82.19	24800	25400	24550	31950	17250	24600	24984.03	6.49	0	-20539	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2137	27.43	4.21	12	1.24	906.00	5905.00	32950	20230919	-24.58	10600	20221208	134.43	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	10950	126.94	20221212	2.86	N	114840	500	43 억		558240	N	N	67	N	00	N
103	20231212	110654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	550	2	2.24	2124664650	85069	65.74	24800	25400	24550	31950	17250	24600	24975.78	6.49	0	-13292	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2163	27.76	4.26	12	0.99	906.00	5905.00	32950	20230919	-23.67	10600	20221208	137.26	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	10950	129.68	20221212	2.86	N	114840	500	43 억		558240	N	N	67	N	00	N
104	20231212	100721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	550	2	2.24	1322519500	53220	41.12	24800	25150	24550	31950	17250	24600	24850.05	6.49	0	-8688	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2163	27.76	4.26	12	0.62	906.00	5905.00	32950	20230919	-23.67	10600	20221208	137.26	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	10950	129.68	20221212	2.86	N	114840	500	43 억		558240	N	N	67	N	00	N
105	20231212	090720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	100	2	0.41	97858050	3972	3.07	24800	24800	24550	31950	17250	24600	24636.98	6.49	0	-2346	26133	25366	24133	23366	22133	25750	23750	43	7350	500	17220	50	1	8600972	2124	27.26	4.18	12	0.05	906.00	5905.00	32950	20230919	-25.04	10600	20221208	133.02	32950	-25.04	20230919	11850	108.44	20230102	32950	-25.04	20230919	10950	125.57	20221212	2.86	N	114840	500	43 억		558240	N	N	67	N	00	N
106	20231211	160723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	1800	2	7.89	3100252100	129148	244.44	22900	24900	22900	29600	16000	22800	24003.01	6.59	9270	-9481	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	2116	27.15	4.17	12	1.50	906.00	5905.00	32950	20230919	-25.34	10550	20221207	133.18	32950	-25.34	20230919	11850	107.59	20230102	32950	-25.34	20230919	10950	124.66	20221212	2.93	N	114840	500	43 억		567055	N	N	67	N	00	N
107	20231211	150721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	1850	2	8.11	2954722650	123234	233.25	22900	24900	22900	29600	16000	22800	23976.52	6.59	9270	-9720	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	2120	27.21	4.17	12	1.43	906.00	5905.00	32950	20230919	-25.19	10550	20221207	133.65	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	10950	125.11	20221212	2.93	N	114840	500	43 억		567055	N	N	47	N	00	N
108	20231211	140720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	1350	2	5.92	2107355250	88614	167.72	22900	24300	22900	29600	16000	22800	23781.29	6.59	9270	115	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	2077	26.66	4.09	12	1.03	906.00	5905.00	32950	20230919	-26.71	10550	20221207	128.91	32950	-26.71	20230919	11850	103.80	20230102	32950	-26.71	20230919	10950	120.55	20221212	2.93	N	114840	500	43 억		567055	N	N	47	N	00	N
109	20231211	130722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	950	2	4.17	1483581400	62662	118.60	22900	23950	22900	29600	16000	22800	23675.93	6.59	9270	3499	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	2043	26.21	4.02	12	0.73	906.00	5905.00	32950	20230919	-27.92	10550	20221207	125.12	32950	-27.92	20230919	11850	100.42	20230102	32950	-27.92	20230919	10950	116.89	20221212	2.93	N	114840	500	43 억		567055	N	N	47	N	00	N
110	20231211	120720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	1050	2	4.61	1205467600	51012	96.55	22900	23900	22900	29600	16000	22800	23631.06	6.59	9270	4518	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	2051	26.32	4.04	12	0.59	906.00	5905.00	32950	20230919	-27.62	10550	20221207	126.07	32950	-27.62	20230919	11850	101.27	20230102	32950	-27.62	20230919	10950	117.81	20221212	2.93	N	114840	500	43 억		567055	N	N	47	N	00	N
111	20231211	110718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	900	2	3.95	935567300	39656	75.06	22900	23850	22900	29600	16000	22800	23592.07	6.59	9270	3479	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	2038	26.16	4.01	12	0.46	906.00	5905.00	32950	20230919	-28.07	10550	20221207	124.64	32950	-28.07	20230919	11850	100.00	20230102	32950	-28.07	20230919	10950	116.44	20221212	2.93	N	114840	500	43 억		567055	N	N	47	N	00	N
112	20231211	100716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	750	2	3.29	697271250	29573	55.97	22900	23850	22900	29600	16000	22800	23577.97	6.59	9270	4033	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	2026	25.99	3.99	12	0.34	906.00	5905.00	32950	20230919	-28.53	10550	20221207	123.22	32950	-28.53	20230919	11850	98.73	20230102	32950	-28.53	20230919	10950	115.07	20221212	2.93	N	114840	500	43 억		567055	N	N	47	N	00	N
113	20231211	090717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	400	2	1.75	59843900	2588	4.90	22900	23300	22900	29600	16000	22800	23123.61	6.59	9270	325	23233	23016	22783	22566	22333	22900	22450	43	6800	500	15960	50	1	8600972	1995	25.61	3.93	12	0.03	906.00	5905.00	32950	20230919	-29.59	10550	20221207	119.91	32950	-29.59	20230919	11850	95.78	20230102	32950	-29.59	20230919	10950	111.87	20221212	2.93	N	114840	500	43 억		567055	N	N	47	N	00	N
114	20231208	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	0	3	0.00	1203148900	52775	63.28	23000	23000	22550	29600	16000	22800	22797.69	6.59	0	-12375	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1961	25.17	3.86	12	0.61	906.00	5905.00	32950	20230919	-30.80	10200	20221206	123.53	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10600	115.09	20221208	2.88	N	114840	500	43 억		567055	N	N	47	N	00	N
115	20231208	150712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	100	2	0.44	1129141500	49531	59.39	23000	23000	22550	29600	16000	22800	22796.66	6.59	0	-10865	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1970	25.28	3.88	12	0.58	906.00	5905.00	32950	20230919	-30.50	10200	20221206	124.51	32950	-30.50	20230919	11850	93.25	20230102	32950	-30.50	20230919	10600	116.04	20221208	2.88	N	114840	500	43 억		567055	N	N	35	N	00	N
116	20231208	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	0	3	0.00	960069300	42127	50.51	23000	23000	22550	29600	16000	22800	22789.88	6.59	0	-9205	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1961	25.17	3.86	12	0.49	906.00	5905.00	32950	20230919	-30.80	10200	20221206	123.53	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10600	115.09	20221208	2.88	N	114840	500	43 억		567055	N	N	35	N	00	N
117	20231208	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	0	3	0.00	827087300	36295	43.52	23000	23000	22550	29600	16000	22800	22787.91	6.59	0	-8353	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1961	25.17	3.86	12	0.42	906.00	5905.00	32950	20230919	-30.80	10200	20221206	123.53	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10600	115.09	20221208	2.88	N	114840	500	43 억		567055	N	N	35	N	00	N
118	20231208	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	50	2	0.22	691544650	30357	36.40	23000	23000	22550	29600	16000	22800	22780.40	6.59	0	-7138	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1965	25.22	3.87	12	0.35	906.00	5905.00	32950	20230919	-30.65	10200	20221206	124.02	32950	-30.65	20230919	11850	92.83	20230102	32950	-30.65	20230919	10600	115.57	20221208	2.88	N	114840	500	43 억		567055	N	N	35	N	00	N
119	20231208	110706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-50	5	-0.22	535087150	23491	28.17	23000	23000	22550	29600	16000	22800	22778.39	6.59	0	-5929	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1957	25.11	3.85	12	0.27	906.00	5905.00	32950	20230919	-30.96	10200	20221206	123.04	32950	-30.96	20230919	11850	91.98	20230102	32950	-30.96	20230919	10600	114.62	20221208	2.88	N	114840	500	43 억		567055	N	N	35	N	00	N
120	20231208	100715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-50	5	-0.22	365116950	16027	19.22	23000	23000	22550	29600	16000	22800	22781.37	6.59	0	-4614	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1957	25.11	3.85	12	0.19	906.00	5905.00	32950	20230919	-30.96	10200	20221206	123.04	32950	-30.96	20230919	11850	91.98	20230102	32950	-30.96	20230919	10600	114.62	20221208	2.88	N	114840	500	43 억		567055	N	N	35	N	00	N
121	20231208	090704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	0	3	0.00	47646350	2088	2.50	23000	23000	22600	29600	16000	22800	22819.13	6.59	0	-1049	23500	23150	22850	22500	22200	23325	22675	43	6800	500	15960	50	1	8600972	1961	25.17	3.86	12	0.02	906.00	5905.00	32950	20230919	-30.80	10200	20221206	123.53	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10600	115.09	20221208	2.88	N	114840	500	43 억		567055	N	N	35	N	00	N
122	20231207	160707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	750	2	3.40	1902005200	83050	50.96	22700	23200	22550	28650	15450	22050	22902.28	6.57	0	-3310	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1961	25.17	3.86	12	0.97	906.00	5905.00	32950	20230919	-30.80	10200	20221206	123.53	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10550	116.11	20221207	2.89	N	114840	500	43 억		565259	N	N	35	N	00	N
123	20231207	150708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	850	2	3.85	1835537600	80133	49.17	22700	23200	22550	28650	15450	22050	22906.47	6.57	0	-2863	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1970	25.28	3.88	12	0.93	906.00	5905.00	32950	20230919	-30.50	10200	20221206	124.51	32950	-30.50	20230919	11850	93.25	20230102	32950	-30.50	20230919	10550	117.06	20221207	2.89	N	114840	500	43 억		565259	N	N	709	N	00	N
124	20231207	140705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	950	2	4.31	1628429700	71108	43.64	22700	23200	22550	28650	15450	22050	22901.17	6.57	0	785	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1978	25.39	3.90	12	0.83	906.00	5905.00	32950	20230919	-30.20	10200	20221206	125.49	32950	-30.20	20230919	11850	94.09	20230102	32950	-30.20	20230919	10550	118.01	20221207	2.89	N	114840	500	43 억		565259	N	N	709	N	00	N
125	20231207	130705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	1050	2	4.76	1347434950	58917	36.15	22700	23100	22550	28650	15450	22050	22870.49	6.57	0	6049	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1987	25.50	3.91	12	0.69	906.00	5905.00	32950	20230919	-29.89	10200	20221206	126.47	32950	-29.89	20230919	11850	94.94	20230102	32950	-29.89	20230919	10550	118.96	20221207	2.89	N	114840	500	43 억		565259	N	N	709	N	00	N
126	20231207	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	900	2	4.08	1176275250	51470	31.58	22700	23100	22550	28650	15450	22050	22854.09	6.57	0	4725	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1974	25.33	3.89	12	0.60	906.00	5905.00	32950	20230919	-30.35	10200	20221206	125.00	32950	-30.35	20230919	11850	93.67	20230102	32950	-30.35	20230919	10550	117.54	20221207	2.89	N	114840	500	43 억		565259	N	N	709	N	00	N
127	20231207	110701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	950	2	4.31	1060620900	46430	28.49	22700	23100	22550	28650	15450	22050	22843.97	6.57	0	4348	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1978	25.39	3.90	12	0.54	906.00	5905.00	32950	20230919	-30.20	10200	20221206	125.49	32950	-30.20	20230919	11850	94.09	20230102	32950	-30.20	20230919	10550	118.01	20221207	2.89	N	114840	500	43 억		565259	N	N	709	N	00	N
128	20231207	100700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	700	2	3.17	741698050	32539	19.97	22700	23100	22550	28650	15450	22050	22794.84	6.57	0	5554	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1957	25.11	3.85	12	0.38	906.00	5905.00	32950	20230919	-30.96	10200	20221206	123.04	32950	-30.96	20230919	11850	91.98	20230102	32950	-30.96	20230919	10550	115.64	20221207	2.89	N	114840	500	43 억		565259	N	N	709	N	00	N
129	20231207	090707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	950	2	4.31	370969100	16295	10.00	22700	23050	22600	28650	15450	22050	22767.19	6.57	0	4978	23616	22832	22366	21582	21116	22600	21350	43	6600	500	15430	50	1	8600972	1978	25.39	3.90	12	0.19	906.00	5905.00	32950	20230919	-30.20	10200	20221206	125.49	32950	-30.20	20230919	11850	94.09	20230102	32950	-30.20	20230919	10550	118.01	20221207	2.89	N	114840	500	43 억		565259	N	N	709	N	00	N
130	20231206	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-250	5	-1.12	3590215900	162323	135.97	22300	23150	21900	28950	15650	22300	22117.76	5.90	0	53111	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1897	24.34	3.73	12	1.89	906.00	5905.00	32950	20230919	-33.08	10200	20221206	116.18	32950	-33.08	20230919	11850	86.08	20230102	32950	-33.08	20230919	10200	116.18	20221206	2.85	N	114840	500	43 억		507553	N	N	709	N	00	N
131	20231206	150707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-250	5	-1.12	3419316950	154577	129.48	22300	23150	21900	28950	15650	22300	22120.48	5.90	0	49632	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1897	24.34	3.73	12	1.80	906.00	5905.00	32950	20230919	-33.08	10200	20221206	116.18	32950	-33.08	20230919	11850	86.08	20230102	32950	-33.08	20230919	10200	116.18	20221206	2.85	N	114840	500	43 억		507553	N	N	261	N	00	N
132	20231206	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-250	5	-1.12	2857516050	129150	108.18	22300	23150	21900	28950	15650	22300	22125.56	5.90	0	40692	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1897	24.34	3.73	12	1.50	906.00	5905.00	32950	20230919	-33.08	10200	20221206	116.18	32950	-33.08	20230919	11850	86.08	20230102	32950	-33.08	20230919	10200	116.18	20221206	2.85	N	114840	500	43 억		507553	N	N	261	N	00	N
133	20231206	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-200	5	-0.90	2302637750	103983	87.10	22300	23150	21900	28950	15650	22300	22144.37	5.90	0	29682	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1901	24.39	3.74	12	1.21	906.00	5905.00	32950	20230919	-32.93	10200	20221206	116.67	32950	-32.93	20230919	11850	86.50	20230102	32950	-32.93	20230919	10200	116.67	20221206	2.85	N	114840	500	43 억		507553	N	N	261	N	00	N
134	20231206	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-200	5	-0.90	1763927100	79541	66.63	22300	23150	21900	28950	15650	22300	22176.33	5.90	0	18318	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1901	24.39	3.74	12	0.92	906.00	5905.00	32950	20230919	-32.93	10200	20221206	116.67	32950	-32.93	20230919	11850	86.50	20230102	32950	-32.93	20230919	10200	116.67	20221206	2.85	N	114840	500	43 억		507553	N	N	261	N	00	N
135	20231206	110708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	-300	5	-1.35	1243389300	55956	46.87	22300	23150	21900	28950	15650	22300	22220.84	5.90	0	8185	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1892	24.28	3.73	12	0.65	906.00	5905.00	32950	20230919	-33.23	10200	20221206	115.69	32950	-33.23	20230919	11850	85.65	20230102	32950	-33.23	20230919	10200	115.69	20221206	2.85	N	114840	500	43 억		507553	N	N	261	N	00	N
136	20231206	100659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-50	5	-0.22	588128450	26207	21.95	22300	23150	22050	28950	15650	22300	22441.65	5.90	0	812	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1914	24.56	3.77	12	0.30	906.00	5905.00	32950	20230919	-32.47	10200	20221206	118.14	32950	-32.47	20230919	11850	87.76	20230102	32950	-32.47	20230919	10200	118.14	20221206	2.85	N	114840	500	43 억		507553	N	N	261	N	00	N
137	20231206	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	300	2	1.35	12385200	552	0.46	22300	22700	22250	28950	15650	22300	22436.96	5.90	0	62	24133	23216	22733	21816	21333	22975	21575	43	6650	500	15610	50	1	8600972	1944	24.94	3.83	12	0.01	906.00	5905.00	32950	20230919	-31.41	10200	20221206	121.57	32950	-31.41	20230919	11850	90.72	20230102	32950	-31.41	20230919	10200	121.57	20221206	2.85	N	114840	500	43 억		507553	N	N	261	N	00	N
138	20231205	160705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-400	5	-1.76	2724173100	119105	82.56	22850	23650	22250	29500	15900	22700	22872.88	5.68	0	18948	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	1918	24.61	3.78	12	1.38	906.00	5905.00	32950	20230919	-32.32	9830	20221201	126.86	32950	-32.32	20230919	11850	88.19	20230102	32950	-32.32	20230919	10200	118.63	20221206	2.70	N	114840	500	43 억		488691	N	N	261	N	00	N
139	20231205	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-400	5	-1.76	2529770350	110403	76.53	22850	23650	22300	29500	15900	22700	22913.97	5.68	0	13581	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	1918	24.61	3.78	12	1.28	906.00	5905.00	32950	20230919	-32.32	9830	20221201	126.86	32950	-32.32	20230919	11850	88.19	20230102	32950	-32.32	20230919	10200	118.63	20221206	2.70	N	114840	500	43 억		488691	N	N	9	N	00	N
140	20231205	140701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	100	2	0.44	1768711250	76559	53.07	22850	23650	22600	29500	15900	22700	23102.60	5.68	0	5537	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	1961	25.17	3.86	12	0.89	906.00	5905.00	32950	20230919	-30.80	9830	20221201	131.94	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10200	123.53	20221206	2.70	N	114840	500	43 억		488691	N	N	9	N	00	N
141	20231205	130659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	50	2	0.22	1503704150	64913	45.00	22850	23650	22600	29500	15900	22700	23164.93	5.68	0	3426	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	1957	25.11	3.85	12	0.75	906.00	5905.00	32950	20230919	-30.96	9830	20221201	131.43	32950	-30.96	20230919	11850	91.98	20230102	32950	-30.96	20230919	10200	123.04	20221206	2.70	N	114840	500	43 억		488691	N	N	9	N	00	N
142	20231205	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	200	2	0.88	1234262950	53106	36.81	22850	23650	22600	29500	15900	22700	23241.52	5.68	0	1	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	1970	25.28	3.88	12	0.62	906.00	5905.00	32950	20230919	-30.50	9830	20221201	132.96	32950	-30.50	20230919	11850	93.25	20230102	32950	-30.50	20230919	10200	124.51	20221206	2.70	N	114840	500	43 억		488691	N	N	9	N	00	N
143	20231205	110655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	250	2	1.10	1060047850	45494	31.54	22850	23650	22600	29500	15900	22700	23300.85	5.68	0	-303	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	1974	25.33	3.89	12	0.53	906.00	5905.00	32950	20230919	-30.35	9830	20221201	133.47	32950	-30.35	20230919	11850	93.67	20230102	32950	-30.35	20230919	10200	125.00	20221206	2.70	N	114840	500	43 억		488691	N	N	9	N	00	N
144	20231205	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	800	2	3.52	627095750	26883	18.64	22850	23650	22600	29500	15900	22700	23326.90	5.68	0	4332	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	2021	25.94	3.98	12	0.31	906.00	5905.00	32950	20230919	-28.68	9830	20221201	139.06	32950	-28.68	20230919	11850	98.31	20230102	32950	-28.68	20230919	10200	130.39	20221206	2.70	N	114840	500	43 억		488691	N	N	9	N	00	N
145	20231205	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	50	2	0.22	31156400	1368	0.95	22850	22950	22750	29500	15900	22700	22775.26	5.68	0	-326	23933	23316	22483	21866	21033	23625	22175	43	6800	500	15890	50	1	8600972	1957	25.11	3.85	12	0.02	906.00	5905.00	32950	20230919	-30.96	9830	20221201	131.43	32950	-30.96	20230919	11850	91.98	20230102	32950	-30.96	20230919	10200	123.04	20221206	2.70	N	114840	500	43 억		488691	N	N	9	N	00	N
146	20231204	160652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	350	2	1.57	3254035350	144138	97.64	22350	23100	21650	29050	15650	22350	22575.82	5.80	0	-8356	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1952	25.06	3.84	12	1.68	906.00	5905.00	32950	20230919	-31.11	9750	20221130	132.82	32950	-31.11	20230919	11850	91.56	20230102	32950	-31.11	20230919	10200	122.55	20221206	2.69	N	114840	500	43 억		498542	N	N	9	N	00	N
147	20231204	150656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	400	2	1.79	3184909200	141097	95.58	22350	23100	21650	29050	15650	22350	22572.48	5.80	0	-8893	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1957	25.11	3.85	12	1.64	906.00	5905.00	32950	20230919	-30.96	9750	20221130	133.33	32950	-30.96	20230919	11850	91.98	20230102	32950	-30.96	20230919	10200	123.04	20221206	2.69	N	114840	500	43 억		498542	N	N	6	N	00	N
148	20231204	140651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	250	2	1.12	2698384600	119752	81.12	22350	23100	21650	29050	15650	22350	22533.11	5.80	0	-8566	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1944	24.94	3.83	12	1.39	906.00	5905.00	32950	20230919	-31.41	9750	20221130	131.79	32950	-31.41	20230919	11850	90.72	20230102	32950	-31.41	20230919	10200	121.57	20221206	2.69	N	114840	500	43 억		498542	N	N	6	N	00	N
149	20231204	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	450	2	2.01	2138971500	95158	64.46	22350	23100	21650	29050	15650	22350	22478.10	5.80	0	-6346	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1961	25.17	3.86	12	1.11	906.00	5905.00	32950	20230919	-30.80	9750	20221130	133.85	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10200	123.53	20221206	2.69	N	114840	500	43 억		498542	N	N	6	N	00	N
150	20231204	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	450	2	2.01	1431008200	64287	43.55	22350	22850	21650	29050	15650	22350	22259.68	5.80	0	197	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1961	25.17	3.86	12	0.75	906.00	5905.00	32950	20230919	-30.80	9750	20221130	133.85	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	10200	123.53	20221206	2.69	N	114840	500	43 억		498542	N	N	6	N	00	N
151	20231204	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	50	2	0.22	970326000	43805	29.67	22350	22650	21650	29050	15650	22350	22151.03	5.80	0	-1899	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1927	24.72	3.79	12	0.51	906.00	5905.00	32950	20230919	-32.02	9750	20221130	129.74	32950	-32.02	20230919	11850	89.03	20230102	32950	-32.02	20230919	10200	119.61	20221206	2.69	N	114840	500	43 억		498542	N	N	6	N	00	N
152	20231204	100652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-150	5	-0.67	553753850	25193	17.07	22350	22350	21650	29050	15650	22350	21980.46	5.80	0	-2135	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1909	24.50	3.76	12	0.29	906.00	5905.00	32950	20230919	-32.63	9750	20221130	127.69	32950	-32.63	20230919	11850	87.34	20230102	32950	-32.63	20230919	10200	117.65	20221206	2.69	N	114840	500	43 억		498542	N	N	6	N	00	N
153	20231204	090651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-200	5	-0.89	49600900	2234	1.51	22350	22350	22100	29050	15650	22350	22202.73	5.80	0	-938	23716	23032	22566	21882	21416	22800	21650	43	6700	500	15640	50	1	8600972	1905	24.45	3.75	12	0.03	906.00	5905.00	32950	20230919	-32.78	9750	20221130	127.18	32950	-32.78	20230919	11850	86.92	20230102	32950	-32.78	20230919	10200	117.16	20221206	2.69	N	114840	500	43 억		498542	N	N	6	N	00	N
154	20231201	160651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-750	5	-3.25	3274897850	146524	161.17	23100	23250	22100	30000	16200	23100	22350.59	5.45	0	28754	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1922	24.67	3.78	12	1.70	906.00	5905.00	32950	20230919	-32.17	8940	20221129	150.00	32950	-32.17	20230919	11850	88.61	20230102	32950	-32.17	20230919	9830	127.37	20221201	2.60	N	114840	500	43 억		468407	N	N	6	N	00	N
155	20231201	150650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-900	5	-3.90	3149260000	140890	154.97	23100	23250	22100	30000	16200	23100	22352.62	5.45	0	28388	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1909	24.50	3.76	12	1.64	906.00	5905.00	32950	20230919	-32.63	8940	20221129	148.32	32950	-32.63	20230919	11850	87.34	20230102	32950	-32.63	20230919	9830	125.84	20221201	2.60	N	114840	500	43 억		468407	N	N	46	N	00	N
156	20231201	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-950	5	-4.11	2570391650	114860	126.34	23100	23250	22100	30000	16200	23100	22378.48	5.45	0	18713	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1905	24.45	3.75	12	1.34	906.00	5905.00	32950	20230919	-32.78	8940	20221129	147.76	32950	-32.78	20230919	11850	86.92	20230102	32950	-32.78	20230919	9830	125.33	20221201	2.60	N	114840	500	43 억		468407	N	N	46	N	00	N
157	20231201	130653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-800	5	-3.46	2105139550	94009	103.41	23100	23250	22100	30000	16200	23100	22392.96	5.45	0	10367	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1918	24.61	3.78	12	1.09	906.00	5905.00	32950	20230919	-32.32	8940	20221129	149.44	32950	-32.32	20230919	11850	88.19	20230102	32950	-32.32	20230919	9830	126.86	20221201	2.60	N	114840	500	43 억		468407	N	N	46	N	00	N
158	20231201	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-950	5	-4.11	1681260550	74910	82.40	23100	23250	22150	30000	16200	23100	22443.74	5.45	0	3287	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1905	24.45	3.75	12	0.87	906.00	5905.00	32950	20230919	-32.78	8940	20221129	147.76	32950	-32.78	20230919	11850	86.92	20230102	32950	-32.78	20230919	9830	125.33	20221201	2.60	N	114840	500	43 억		468407	N	N	46	N	00	N
159	20231201	110652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-850	5	-3.68	1220691700	54200	59.62	23100	23250	22200	30000	16200	23100	22521.99	5.45	0	268	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1914	24.56	3.77	12	0.63	906.00	5905.00	32950	20230919	-32.47	8940	20221129	148.88	32950	-32.47	20230919	11850	87.76	20230102	32950	-32.47	20230919	9830	126.35	20221201	2.60	N	114840	500	43 억		468407	N	N	46	N	00	N
160	20231201	100657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-650	5	-2.81	674785650	29804	32.78	23100	23250	22400	30000	16200	23100	22640.77	5.45	0	-2048	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1931	24.78	3.80	12	0.35	906.00	5905.00	32950	20230919	-31.87	8940	20221129	151.12	32950	-31.87	20230919	11850	89.45	20230102	32950	-31.87	20230919	9830	128.38	20221201	2.60	N	114840	500	43 억		468407	N	N	46	N	00	N
161	20231201	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	0	3	0.00	33951550	1473	1.62	23100	23250	22850	30000	16200	23100	23049.25	5.45	0	-105	23966	23532	23016	22582	22066	23275	22325	43	6900	500	16170	50	1	8600972	1987	25.50	3.91	12	0.02	906.00	5905.00	32950	20230919	-29.89	8940	20221129	158.39	32950	-29.89	20230919	11850	94.94	20230102	32950	-29.89	20230919	9830	134.99	20221201	2.60	N	114840	500	43 억		468407	N	N	46	N	00	N