KissMeData/120240/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	160909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
3	20231229	150856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
4	20231229	140855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
5	20231229	130856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
6	20231229	120858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
7	20231229	110818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
8	20231229	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
9	20231229	090826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	10	2	0.06	138473800	8307	52.83	16610	16750	16600	21700	11700	16710	16669.51	1.58	2128	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		113394	N	N	0	N	00	N
10	20231228	160818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16720	10	2	0.06	138423610	8304	52.81	16610	16750	16600	21700	11700	16710	16669.51	1.55	0	2104	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.75	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
11	20231228	150825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	0	3	0.00	133156770	7989	50.81	16610	16750	16600	21700	11700	16710	16667.51	1.55	0	1963	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.74	0.82	12	0.11	1911.00	20420.00	23350	20230816	-28.44	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	23350	-28.44	20230816	15000	11.40	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
12	20231228	140818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16730	20	2	0.12	96703860	5807	36.93	16610	16750	16600	21700	11700	16710	16652.98	1.55	0	1120	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1203	8.75	0.82	12	0.08	1911.00	20420.00	23350	20230816	-28.35	15000	20230103	11.53	23350	-28.35	20230816	15000	11.53	20230103	23350	-28.35	20230816	15000	11.53	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
13	20231228	130817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	-10	5	-0.06	71275580	4281	27.23	16610	16750	16600	21700	11700	16710	16649.28	1.55	0	846	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1201	8.74	0.82	12	0.06	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
14	20231228	120820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16680	-30	5	-0.18	58340510	3505	22.29	16610	16750	16600	21700	11700	16710	16644.94	1.55	0	791	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1199	8.73	0.82	12	0.05	1911.00	20420.00	23350	20230816	-28.57	15000	20230103	11.20	23350	-28.57	20230816	15000	11.20	20230103	23350	-28.57	20230816	15000	11.20	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
15	20231228	110822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16670	-40	5	-0.24	53907360	3239	20.60	16610	16750	16600	21700	11700	16710	16643.21	1.55	0	795	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1199	8.72	0.82	12	0.05	1911.00	20420.00	23350	20230816	-28.61	15000	20230103	11.13	23350	-28.61	20230816	15000	11.13	20230103	23350	-28.61	20230816	15000	11.13	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
16	20231228	100817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16680	-30	5	-0.18	40654800	2443	15.54	16610	16750	16600	21700	11700	16710	16641.34	1.55	0	254	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1199	8.73	0.82	12	0.03	1911.00	20420.00	23350	20230816	-28.57	15000	20230103	11.20	23350	-28.57	20230816	15000	11.20	20230103	23350	-28.57	20230816	15000	11.20	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
17	20231228	090823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	0	3	0.00	1730740	104	0.66	16610	16710	16610	21700	11700	16710	16641.73	1.55	0	-8	16843	16776	16663	16596	16483	16810	16630	36	4990	500	12030	10	1	7190391	1202	8.74	0.82	12	0.00	1911.00	20420.00	23350	20230816	-28.44	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	23350	-28.44	20230816	15000	11.40	20230103	4.04	N	120240	500	35 억		111266	N	N	0	N	00	N
18	20231227	160810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	10	2	0.06	261211960	15722	87.30	16600	16730	16550	21700	11690	16700	16614.31	1.52	0	-1494	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1202	8.74	0.82	12	0.22	1911.00	20420.00	23350	20230816	-28.44	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	23350	-28.44	20230816	15000	11.40	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
19	20231227	150823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16690	-10	5	-0.06	250935290	15107	83.89	16600	16700	16550	21700	11690	16700	16610.41	1.52	0	-1462	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1200	8.73	0.82	12	0.21	1911.00	20420.00	23350	20230816	-28.52	15000	20230103	11.27	23350	-28.52	20230816	15000	11.27	20230103	23350	-28.52	20230816	15000	11.27	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
20	20231227	140819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16610	-90	5	-0.54	186215010	11218	62.29	16600	16700	16550	21700	11690	16700	16599.47	1.52	0	-2477	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1194	8.69	0.81	12	0.16	1911.00	20420.00	23350	20230816	-28.87	15000	20230103	10.73	23350	-28.87	20230816	15000	10.73	20230103	23350	-28.87	20230816	15000	10.73	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
21	20231227	130812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	-80	5	-0.48	168276810	10137	56.29	16600	16700	16550	21700	11690	16700	16600.05	1.52	0	-2062	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1195	8.70	0.81	12	0.14	1911.00	20420.00	23350	20230816	-28.82	15000	20230103	10.80	23350	-28.82	20230816	15000	10.80	20230103	23350	-28.82	20230816	15000	10.80	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
22	20231227	120813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	-70	5	-0.42	151622630	9135	50.72	16600	16700	16550	21700	11690	16700	16597.75	1.52	0	-2062	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1196	8.70	0.81	12	0.13	1911.00	20420.00	23350	20230816	-28.78	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	23350	-28.78	20230816	15000	10.87	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
23	20231227	110819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16640	-60	5	-0.36	116399760	7013	38.94	16600	16700	16550	21700	11690	16700	16597.41	1.52	0	-1099	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1196	8.71	0.81	12	0.10	1911.00	20420.00	23350	20230816	-28.74	15000	20230103	10.93	23350	-28.74	20230816	15000	10.93	20230103	23350	-28.74	20230816	15000	10.93	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
24	20231227	100818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	-80	5	-0.48	104009850	6266	34.79	16600	16700	16550	21700	11690	16700	16598.74	1.52	0	-976	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1195	8.70	0.81	12	0.09	1911.00	20420.00	23350	20230816	-28.82	15000	20230103	10.80	23350	-28.82	20230816	15000	10.80	20230103	23350	-28.82	20230816	15000	10.80	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
25	20231227	090821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16690	-10	5	-0.06	39631520	2383	13.23	16600	16700	16600	21700	11690	16700	16630.32	1.52	0	-15	16913	16806	16713	16606	16513	16760	16560	36	5000	500	12020	10	1	7190391	1200	8.73	0.82	12	0.03	1911.00	20420.00	23350	20230816	-28.52	15000	20230103	11.27	23350	-28.52	20230816	15000	11.27	20230103	23350	-28.52	20230816	15000	11.27	20230103	4.02	N	120240	500	35 억		109334	N	N	0	N	00	N
26	20231226	160820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	0	3	0.00	296988970	17793	99.11	16790	16820	16620	21700	11690	16700	16691.32	1.52	0	213	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1201	8.74	0.82	12	0.25	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
27	20231226	150818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	0	3	0.00	271267620	16253	90.54	16790	16820	16620	21700	11690	16700	16690.31	1.52	0	311	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1201	8.74	0.82	12	0.23	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
28	20231226	140820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16680	-20	5	-0.12	222984080	13361	74.43	16790	16820	16620	21700	11690	16700	16689.18	1.52	0	-233	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1199	8.73	0.82	12	0.19	1911.00	20420.00	23350	20230816	-28.57	15000	20230103	11.20	23350	-28.57	20230816	15000	11.20	20230103	23350	-28.57	20230816	15000	11.20	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
29	20231226	130819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	0	3	0.00	196903850	11797	65.71	16790	16820	16620	21700	11690	16700	16691.01	1.52	0	-168	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1201	8.74	0.82	12	0.16	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
30	20231226	120818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16690	-10	5	-0.06	142319930	8526	47.49	16790	16820	16620	21700	11690	16700	16692.46	1.52	0	-296	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1200	8.73	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.52	15000	20230103	11.27	23350	-28.52	20230816	15000	11.27	20230103	23350	-28.52	20230816	15000	11.27	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
31	20231226	110821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	0	3	0.00	114678430	6872	38.28	16790	16820	16620	21700	11690	16700	16687.78	1.52	0	-599	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1201	8.74	0.82	12	0.10	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
32	20231226	100817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	0	3	0.00	79099270	4741	26.41	16790	16820	16620	21700	11690	16700	16684.09	1.52	0	-328	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1201	8.74	0.82	12	0.07	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
33	20231226	090820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	80	2	0.48	38888110	2328	12.97	16790	16820	16620	21700	11690	16700	16704.51	1.52	0	-189	16946	16822	16756	16632	16566	16790	16600	36	5000	500	12020	10	1	7190391	1207	8.78	0.82	12	0.03	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.91	N	120240	500	35 억		109121	N	N	0	N	00	N
34	20231222	160807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	-50	5	-0.30	296844070	17747	81.75	16800	16880	16690	21750	11730	16750	16726.44	1.48	0	-1328	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1201	8.74	0.82	12	0.25	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
35	20231222	150805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	-50	5	-0.30	263088310	15726	72.44	16800	16880	16690	21750	11730	16750	16729.51	1.48	0	-1251	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1201	8.74	0.82	12	0.22	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
36	20231222	140801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16730	-20	5	-0.12	235311160	14063	64.78	16800	16880	16690	21750	11730	16750	16732.64	1.48	0	-942	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1203	8.75	0.82	12	0.20	1911.00	20420.00	23350	20230816	-28.35	15000	20230103	11.53	23350	-28.35	20230816	15000	11.53	20230103	23350	-28.35	20230816	15000	11.53	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
37	20231222	130804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16750	0	3	0.00	192399690	11497	52.96	16800	16880	16690	21750	11730	16750	16734.77	1.48	0	-411	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1204	8.77	0.82	12	0.16	1911.00	20420.00	23350	20230816	-28.27	15000	20230103	11.67	23350	-28.27	20230816	15000	11.67	20230103	23350	-28.27	20230816	15000	11.67	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
38	20231222	120802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	30	2	0.18	85592440	5108	23.53	16800	16880	16720	21750	11730	16750	16756.55	1.48	0	-666	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1207	8.78	0.82	12	0.07	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
39	20231222	110802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	30	2	0.18	30056200	1791	8.25	16800	16880	16720	21750	11730	16750	16781.80	1.48	0	-648	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1207	8.78	0.82	12	0.02	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
40	20231222	100800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16740	-10	5	-0.06	25672360	1530	7.05	16800	16880	16720	21750	11730	16750	16779.32	1.48	0	-480	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1204	8.76	0.82	12	0.02	1911.00	20420.00	23350	20230816	-28.31	15000	20230103	11.60	23350	-28.31	20230816	15000	11.60	20230103	23350	-28.31	20230816	15000	11.60	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
41	20231222	090803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16770	20	2	0.12	4814270	286	1.32	16800	16880	16770	21750	11730	16750	16833.11	1.48	0	-74	17083	16916	16833	16666	16583	16875	16625	36	5000	500	12060	10	1	7190391	1206	8.78	0.82	12	0.00	1911.00	20420.00	23350	20230816	-28.18	15000	20230103	11.80	23350	-28.18	20230816	15000	11.80	20230103	23350	-28.18	20230816	15000	11.80	20230103	3.91	N	120240	500	35 억		106738	N	N	0	N	00	N
42	20231221	160758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16750	-200	5	-1.18	361018010	21449	190.27	16950	17000	16750	22000	11870	16950	16831.50	1.51	0	-1633	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1204	8.77	0.82	12	0.30	1911.00	20420.00	23350	20230816	-28.27	15000	20230103	11.67	23350	-28.27	20230816	15000	11.67	20230103	23350	-28.27	20230816	15000	11.67	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
43	20231221	150800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	-120	5	-0.71	335617880	19934	176.83	16950	17000	16750	22000	11870	16950	16836.45	1.51	0	-1628	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1210	8.81	0.82	12	0.28	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
44	20231221	140758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	-100	5	-0.59	237674170	14098	125.06	16950	17000	16800	22000	11870	16950	16858.72	1.51	0	-1312	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1212	8.82	0.83	12	0.20	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
45	20231221	130756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	-100	5	-0.59	160764940	9527	84.51	16950	17000	16830	22000	11870	16950	16874.67	1.51	0	-1120	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1212	8.82	0.83	12	0.13	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
46	20231221	120801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	-80	5	-0.47	126899690	7517	66.68	16950	17000	16850	22000	11870	16950	16881.69	1.51	0	-406	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1213	8.83	0.83	12	0.10	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
47	20231221	110802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	-50	5	-0.29	107649110	6376	56.56	16950	17000	16850	22000	11870	16950	16883.49	1.51	0	-406	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1215	8.84	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.62	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	23350	-27.62	20230816	15000	12.67	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
48	20231221	100759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	0	3	0.00	93436090	5534	49.09	16950	17000	16850	22000	11870	16950	16884.01	1.51	0	-3	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1219	8.87	0.83	12	0.08	1911.00	20420.00	23350	20230816	-27.41	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	23350	-27.41	20230816	15000	13.00	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
49	20231221	090759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-90	5	-0.53	3512390	208	1.85	16950	16950	16860	22000	11870	16950	16886.49	1.51	0	-53	17143	17046	16933	16836	16723	17095	16885	36	5050	500	12200	10	1	7190391	1212	8.82	0.83	12	0.00	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.91	N	120240	500	35 억		108371	N	N	0	N	00	N
50	20231220	160801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	90	2	0.53	189937380	11207	124.05	16820	17030	16820	21900	11810	16860	16948.10	1.47	0	2722	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1219	8.87	0.83	12	0.16	1911.00	20420.00	23350	20230816	-27.41	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	23350	-27.41	20230816	15000	13.00	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
51	20231220	150841	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	0	3	0.00	171139420	10094	111.73	16820	17030	16820	21900	11810	16860	16954.57	1.47	0	2597	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1212	8.82	0.83	12	0.14	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
52	20231220	140851	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17000	140	2	0.83	127881020	7539	83.45	16820	17030	16820	21900	11810	16860	16962.60	1.47	0	2099	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1222	8.90	0.83	12	0.10	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	23350	-27.19	20230816	15000	13.33	20230103	23350	-27.19	20230816	15000	13.33	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
53	20231220	130846	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	90	2	0.53	119505690	7045	77.98	16820	17030	16820	21900	11810	16860	16963.19	1.47	0	1862	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1219	8.87	0.83	12	0.10	1911.00	20420.00	23350	20230816	-27.41	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	23350	-27.41	20230816	15000	13.00	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
54	20231220	120756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16990	130	2	0.77	110543250	6517	72.14	16820	17030	16820	21900	11810	16860	16962.29	1.47	0	1795	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1222	8.89	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.24	15000	20230103	13.27	23350	-27.24	20230816	15000	13.27	20230103	23350	-27.24	20230816	15000	13.27	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
55	20231220	110800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17010	150	2	0.89	74293360	4382	48.51	16820	17030	16820	21900	11810	16860	16954.21	1.47	0	1504	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1223	8.90	0.83	12	0.06	1911.00	20420.00	23350	20230816	-27.15	15000	20230103	13.40	23350	-27.15	20230816	15000	13.40	20230103	23350	-27.15	20230816	15000	13.40	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
56	20231220	100759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16980	120	2	0.71	36554450	2160	23.91	16820	17000	16820	21900	11810	16860	16923.36	1.47	0	265	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1221	8.89	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.28	15000	20230103	13.20	23350	-27.28	20230816	15000	13.20	20230103	23350	-27.28	20230816	15000	13.20	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
57	20231220	090758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17000	140	2	0.83	13794570	817	9.04	16820	17000	16820	21900	11810	16860	16884.42	1.47	0	106	17086	16972	16836	16722	16586	17030	16780	36	5040	500	12130	10	1	7190391	1222	8.90	0.83	12	0.01	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	23350	-27.19	20230816	15000	13.33	20230103	23350	-27.19	20230816	15000	13.33	20230103	3.91	N	120240	500	35 억		105649	N	N	0	N	00	N
58	20231219	160757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	0	3	0.00	151085630	8960	54.11	16820	16950	16700	21900	11810	16860	16862.24	1.43	0	-872	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1212	8.82	0.83	12	0.12	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
59	20231219	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	0	3	0.00	149299210	8854	53.47	16820	16950	16700	21900	11810	16860	16862.35	1.43	0	-871	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1212	8.82	0.83	12	0.12	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
60	20231219	140756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	30	2	0.18	111624210	6622	39.99	16820	16950	16700	21900	11810	16860	16856.57	1.43	0	-916	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1214	8.84	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.67	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
61	20231219	130801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16910	50	2	0.30	108751170	6452	38.97	16820	16950	16700	21900	11810	16860	16855.42	1.43	0	-813	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1216	8.85	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.58	15000	20230103	12.73	23350	-27.58	20230816	15000	12.73	20230103	23350	-27.58	20230816	15000	12.73	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
62	20231219	120800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	40	2	0.24	89867220	5333	32.21	16820	16950	16700	21900	11810	16860	16851.16	1.43	0	-806	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1215	8.84	0.83	12	0.07	1911.00	20420.00	23350	20230816	-27.62	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	23350	-27.62	20230816	15000	12.67	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
63	20231219	110800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	20	2	0.12	57460970	3415	20.62	16820	16950	16700	21900	11810	16860	16826.05	1.43	0	-806	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1214	8.83	0.83	12	0.05	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
64	20231219	100758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	20	2	0.12	40028180	2378	14.36	16820	16950	16700	21900	11810	16860	16832.71	1.43	0	-798	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1214	8.83	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
65	20231219	090754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16920	60	2	0.36	14328450	854	5.16	16820	16950	16700	21900	11810	16860	16778.04	1.43	0	-363	17100	16980	16870	16750	16640	16925	16695	36	5040	500	12130	10	1	7190391	1217	8.85	0.83	12	0.01	1911.00	20420.00	23350	20230816	-27.54	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	3.92	N	120240	500	35 억		102991	N	N	0	N	00	N
66	20231218	160754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-20	5	-0.12	278395870	16523	154.70	16880	16990	16760	21900	11820	16880	16848.98	1.39	0	3158	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1212	8.82	0.83	12	0.23	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
67	20231218	150757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16820	-60	5	-0.36	226563310	13438	125.81	16880	16990	16800	21900	11820	16880	16859.90	1.39	0	2329	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1209	8.80	0.82	12	0.19	1911.00	20420.00	23350	20230816	-27.97	15000	20230103	12.13	23350	-27.97	20230816	15000	12.13	20230103	23350	-27.97	20230816	15000	12.13	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
68	20231218	140752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	20	2	0.12	159856900	9471	88.67	16880	16990	16800	21900	11820	16880	16878.57	1.39	0	1333	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1215	8.84	0.83	12	0.13	1911.00	20420.00	23350	20230816	-27.62	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	23350	-27.62	20230816	15000	12.67	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
69	20231218	130754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	0	3	0.00	129506720	7673	71.84	16880	16990	16800	21900	11820	16880	16878.24	1.39	0	825	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1214	8.83	0.83	12	0.11	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
70	20231218	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16920	40	2	0.24	106277940	6295	58.94	16880	16990	16800	21900	11820	16880	16882.91	1.39	0	772	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1217	8.85	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.54	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
71	20231218	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16930	50	2	0.30	79623550	4714	44.13	16880	16990	16800	21900	11820	16880	16890.87	1.39	0	1042	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1217	8.86	0.83	12	0.07	1911.00	20420.00	23350	20230816	-27.49	15000	20230103	12.87	23350	-27.49	20230816	15000	12.87	20230103	23350	-27.49	20230816	15000	12.87	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
72	20231218	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	20	2	0.12	72258430	4278	40.05	16880	16990	16800	21900	11820	16880	16890.70	1.39	0	973	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1215	8.84	0.83	12	0.06	1911.00	20420.00	23350	20230816	-27.62	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	23350	-27.62	20230816	15000	12.67	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
73	20231218	090748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	-10	5	-0.06	14812680	880	8.24	16880	16890	16800	21900	11820	16880	16832.59	1.39	0	-38	17086	16982	16876	16772	16666	17035	16825	36	5020	500	12150	10	1	7190391	1213	8.83	0.83	12	0.01	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.91	N	120240	500	35 억		99783	N	N	0	N	00	N
74	20231215	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	100	2	0.60	177573590	10530	62.79	16800	16980	16770	21800	11750	16780	16863.58	1.37	0	1096	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1214	8.83	0.83	12	0.15	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
75	20231215	150753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	100	2	0.60	170423150	10106	60.26	16800	16980	16770	21800	11750	16780	16863.56	1.37	0	1225	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1214	8.83	0.83	12	0.14	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
76	20231215	140753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16790	10	2	0.06	116313740	6885	41.05	16800	16980	16780	21800	11750	16780	16893.79	1.37	0	550	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1207	8.79	0.82	12	0.10	1911.00	20420.00	23350	20230816	-28.09	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23350	-28.09	20230816	15000	11.93	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
77	20231215	130747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	90	2	0.54	87680690	5184	30.91	16800	16980	16790	21800	11750	16780	16913.71	1.37	0	435	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1213	8.83	0.83	12	0.07	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
78	20231215	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16910	130	2	0.77	67512840	3994	23.81	16800	16960	16790	21800	11750	16780	16903.57	1.37	0	400	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1216	8.85	0.83	12	0.06	1911.00	20420.00	23350	20230816	-27.58	15000	20230103	12.73	23350	-27.58	20230816	15000	12.73	20230103	23350	-27.58	20230816	15000	12.73	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
79	20231215	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16940	160	2	0.95	60688540	3591	21.41	16800	16950	16790	21800	11750	16780	16900.18	1.37	0	413	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1218	8.86	0.83	12	0.05	1911.00	20420.00	23350	20230816	-27.45	15000	20230103	12.93	23350	-27.45	20230816	15000	12.93	20230103	23350	-27.45	20230816	15000	12.93	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
80	20231215	100748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16920	140	2	0.83	42148000	2496	14.88	16800	16950	16790	21800	11750	16780	16886.22	1.37	0	324	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1217	8.85	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.54	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
81	20231215	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	170	2	1.01	5507100	327	1.95	16800	16950	16800	21800	11750	16780	16841.28	1.37	0	-44	17200	16990	16850	16640	16500	16920	16570	36	5020	500	12080	10	1	7190391	1219	8.87	0.83	12	0.00	1911.00	20420.00	23350	20230816	-27.41	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	23350	-27.41	20230816	15000	13.00	20230103	3.93	N	120240	500	35 억		98687	N	N	0	N	00	N
82	20231214	160745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	-160	5	-0.94	280665350	16686	109.75	16960	17060	16710	22000	11860	16940	16820.94	1.43	0	-4481	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1207	8.78	0.82	12	0.23	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
83	20231214	150813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16740	-200	5	-1.18	266991770	15871	104.39	16960	17060	16710	22000	11860	16940	16822.61	1.43	0	-4203	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1204	8.76	0.82	12	0.22	1911.00	20420.00	23350	20230816	-28.31	15000	20230103	11.60	23350	-28.31	20230816	15000	11.60	20230103	23350	-28.31	20230816	15000	11.60	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
84	20231214	140752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16740	-200	5	-1.18	234930110	13958	91.81	16960	17060	16710	22000	11860	16940	16831.21	1.43	0	-3132	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1204	8.76	0.82	12	0.19	1911.00	20420.00	23350	20230816	-28.31	15000	20230103	11.60	23350	-28.31	20230816	15000	11.60	20230103	23350	-28.31	20230816	15000	11.60	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
85	20231214	130810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16730	-210	5	-1.24	217505880	12918	84.97	16960	17060	16710	22000	11860	16940	16837.42	1.43	0	-2456	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1203	8.75	0.82	12	0.18	1911.00	20420.00	23350	20230816	-28.35	15000	20230103	11.53	23350	-28.35	20230816	15000	11.53	20230103	23350	-28.35	20230816	15000	11.53	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
86	20231214	120822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	-160	5	-0.94	150773030	8933	58.76	16960	17060	16730	22000	11860	16940	16878.20	1.43	0	-1905	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1207	8.78	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
87	20231214	110751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16810	-130	5	-0.77	109120810	6451	42.43	16960	17060	16810	22000	11860	16940	16915.33	1.43	0	-1205	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1209	8.80	0.82	12	0.09	1911.00	20420.00	23350	20230816	-28.01	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23350	-28.01	20230816	15000	12.07	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
88	20231214	100739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16920	-20	5	-0.12	39370510	2318	15.25	16960	17060	16900	22000	11860	16940	16984.71	1.43	0	-402	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1217	8.85	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.54	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
89	20231214	090719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17060	120	2	0.71	11317720	667	4.39	16960	17060	16940	22000	11860	16940	16968.14	1.43	0	-227	17353	17146	16973	16766	16593	17060	16680	36	5060	500	12190	10	1	7190391	1227	8.93	0.84	12	0.01	1911.00	20420.00	23350	20230816	-26.94	15000	20230103	13.73	23350	-26.94	20230816	15000	13.73	20230103	23350	-26.94	20230816	15000	13.73	20230103	3.94	N	120240	500	35 억		103168	N	N	0	N	00	N
90	20231213	160744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16940	-120	5	-0.70	253285180	14939	91.00	17060	17180	16800	22150	11950	17060	16954.64	1.50	0	-4424	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1218	8.86	0.83	12	0.21	1911.00	20420.00	23350	20230816	-27.45	15000	20230103	12.93	23350	-27.45	20230816	15000	12.93	20230103	23350	-27.45	20230816	15000	12.93	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
91	20231213	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	-190	5	-1.11	246661610	14547	88.61	17060	17180	16800	22150	11950	17060	16956.18	1.50	0	-4319	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1213	8.83	0.83	12	0.20	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
92	20231213	140759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	-110	5	-0.64	219683460	12947	78.86	17060	17180	16880	22150	11950	17060	16967.90	1.50	0	-3446	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1219	8.87	0.83	12	0.18	1911.00	20420.00	23350	20230816	-27.41	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	23350	-27.41	20230816	15000	13.00	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
93	20231213	130801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	-110	5	-0.64	150979450	8890	54.15	17060	17180	16930	22150	11950	17060	16983.07	1.50	0	-2689	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1219	8.87	0.83	12	0.12	1911.00	20420.00	23350	20230816	-27.41	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	23350	-27.41	20230816	15000	13.00	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
94	20231213	120758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16990	-70	5	-0.41	79921780	4699	28.62	17060	17180	16950	22150	11950	17060	17008.25	1.50	0	-899	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1222	8.89	0.83	12	0.07	1911.00	20420.00	23350	20230816	-27.24	15000	20230103	13.27	23350	-27.24	20230816	15000	13.27	20230103	23350	-27.24	20230816	15000	13.27	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
95	20231213	110800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16960	-100	5	-0.59	74166120	4360	26.56	17060	17180	16950	22150	11950	17060	17010.58	1.50	0	-894	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1219	8.87	0.83	12	0.06	1911.00	20420.00	23350	20230816	-27.37	15000	20230103	13.07	23350	-27.37	20230816	15000	13.07	20230103	23350	-27.37	20230816	15000	13.07	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
96	20231213	100804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17000	-60	5	-0.35	51435110	3021	18.40	17060	17180	16960	22150	11950	17060	17025.86	1.50	0	-599	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1222	8.90	0.83	12	0.04	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	23350	-27.19	20230816	15000	13.33	20230103	23350	-27.19	20230816	15000	13.33	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
97	20231213	090753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17110	50	2	0.29	2483390	145	0.88	17060	17180	17050	22150	11950	17060	17126.83	1.50	0	-62	17313	17186	17023	16896	16733	17250	16960	36	5090	500	12280	10	1	7190391	1230	8.95	0.84	12	0.00	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	23350	-26.72	20230816	15000	14.07	20230103	23350	-26.72	20230816	15000	14.07	20230103	3.91	N	120240	500	35 억		107532	N	N	0	N	00	N
98	20231212	160727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17060	100	2	0.59	276979550	16352	71.90	16960	17150	16860	22000	11880	16960	16938.42	1.43	0	3739	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1227	8.93	0.84	12	0.23	1911.00	20420.00	23350	20230816	-26.94	15000	20230103	13.73	23350	-26.94	20230816	15000	13.73	20230103	23350	-26.94	20230816	15000	13.73	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
99	20231212	150735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17080	120	2	0.71	266530570	15739	69.20	16960	17150	16860	22000	11880	16960	16934.40	1.43	0	3711	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1228	8.94	0.84	12	0.22	1911.00	20420.00	23350	20230816	-26.85	15000	20230103	13.87	23350	-26.85	20230816	15000	13.87	20230103	23350	-26.85	20230816	15000	13.87	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
100	20231212	140655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16970	10	2	0.06	236798560	13991	61.52	16960	17150	16860	22000	11880	16960	16925.06	1.43	0	3113	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1220	8.88	0.83	12	0.19	1911.00	20420.00	23350	20230816	-27.32	15000	20230103	13.13	23350	-27.32	20230816	15000	13.13	20230103	23350	-27.32	20230816	15000	13.13	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
101	20231212	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16990	30	2	0.18	219697020	12983	57.09	16960	17150	16860	22000	11880	16960	16921.90	1.43	0	2593	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1222	8.89	0.83	12	0.18	1911.00	20420.00	23350	20230816	-27.24	15000	20230103	13.27	23350	-27.24	20230816	15000	13.27	20230103	23350	-27.24	20230816	15000	13.27	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
102	20231212	120649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16990	30	2	0.18	212763520	12575	55.29	16960	17150	16860	22000	11880	16960	16919.56	1.43	0	2606	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1222	8.89	0.83	12	0.17	1911.00	20420.00	23350	20230816	-27.24	15000	20230103	13.27	23350	-27.24	20230816	15000	13.27	20230103	23350	-27.24	20230816	15000	13.27	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
103	20231212	110701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	-70	5	-0.41	137332880	8108	35.65	16960	17150	16870	22000	11880	16960	16937.95	1.43	0	1474	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1214	8.84	0.83	12	0.11	1911.00	20420.00	23350	20230816	-27.67	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
104	20231212	100728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16970	10	2	0.06	29794090	1754	7.71	16960	17150	16950	22000	11880	16960	16986.37	1.43	0	-529	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1220	8.88	0.83	12	0.02	1911.00	20420.00	23350	20230816	-27.32	15000	20230103	13.13	23350	-27.32	20230816	15000	13.13	20230103	23350	-27.32	20230816	15000	13.13	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
105	20231212	090727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16980	20	2	0.12	6573350	386	1.70	16960	17150	16960	22000	11880	16960	17029.40	1.43	0	-96	17420	17190	17070	16840	16720	17130	16780	36	5040	500	12210	10	1	7190391	1221	8.89	0.83	12	0.01	1911.00	20420.00	23350	20230816	-27.28	15000	20230103	13.20	23350	-27.28	20230816	15000	13.20	20230103	23350	-27.28	20230816	15000	13.20	20230103	3.87	N	120240	500	35 억		103155	N	N	0	N	00	N
106	20231211	160730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16960	-210	5	-1.22	387118530	22664	50.53	17280	17300	16950	22300	12020	17170	17080.77	1.51	4373	-1317	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1219	8.87	0.83	12	0.32	1911.00	20420.00	23350	20230816	-27.37	15000	20230103	13.07	23350	-27.37	20230816	15000	13.07	20230103	23350	-27.37	20230816	15000	13.07	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
107	20231211	150728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17000	-170	5	-0.99	357343250	20910	46.62	17280	17300	16980	22300	12020	17170	17089.59	1.51	4373	-1066	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1222	8.90	0.83	12	0.29	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	23350	-27.19	20230816	15000	13.33	20230103	23350	-27.19	20230816	15000	13.33	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
108	20231211	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17030	-140	5	-0.82	317907060	18594	41.46	17280	17300	16980	22300	12020	17170	17097.29	1.51	4373	-701	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1225	8.91	0.83	12	0.26	1911.00	20420.00	23350	20230816	-27.07	15000	20230103	13.53	23350	-27.07	20230816	15000	13.53	20230103	23350	-27.07	20230816	15000	13.53	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
109	20231211	130728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17030	-140	5	-0.82	228516320	13340	29.74	17280	17300	17030	22300	12020	17170	17130.16	1.51	4373	-801	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1225	8.91	0.83	12	0.19	1911.00	20420.00	23350	20230816	-27.07	15000	20230103	13.53	23350	-27.07	20230816	15000	13.53	20230103	23350	-27.07	20230816	15000	13.53	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
110	20231211	120728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17040	-130	5	-0.76	203222100	11857	26.44	17280	17300	17040	22300	12020	17170	17139.42	1.51	4373	-695	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1225	8.92	0.83	12	0.16	1911.00	20420.00	23350	20230816	-27.02	15000	20230103	13.60	23350	-27.02	20230816	15000	13.60	20230103	23350	-27.02	20230816	15000	13.60	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
111	20231211	110725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17110	-60	5	-0.35	115548650	6727	15.00	17280	17300	17100	22300	12020	17170	17176.85	1.51	4373	-1090	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1230	8.95	0.84	12	0.09	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	23350	-26.72	20230816	15000	14.07	20230103	23350	-26.72	20230816	15000	14.07	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
112	20231211	100723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17160	-10	5	-0.06	70240030	4083	9.10	17280	17300	17100	22300	12020	17170	17203.04	1.51	4373	-1085	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1234	8.98	0.84	12	0.06	1911.00	20420.00	23350	20230816	-26.51	15000	20230103	14.40	23350	-26.51	20230816	15000	14.40	20230103	23350	-26.51	20230816	15000	14.40	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
113	20231211	090724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17200	30	2	0.17	30163660	1748	3.90	17280	17300	17100	22300	12020	17170	17256.10	1.51	4373	-858	17430	17300	17170	17040	16910	17235	16975	36	5130	500	12360	10	1	7190391	1237	9.00	0.84	12	0.02	1911.00	20420.00	23350	20230816	-26.34	15000	20230103	14.67	23350	-26.34	20230816	15000	14.67	20230103	23350	-26.34	20230816	15000	14.67	20230103	3.75	N	120240	500	35 억		108840	N	N	0	N	00	N
114	20231208	160715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17170	80	2	0.47	766251930	44651	84.84	17190	17300	17040	22200	11970	17090	17160.91	1.51	0	-4241	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1235	8.98	0.84	12	0.62	1911.00	20420.00	23350	20230816	-26.47	15000	20230103	14.47	23350	-26.47	20230816	15000	14.47	20230103	23350	-26.47	20230816	15000	14.47	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
115	20231208	150720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17140	50	2	0.29	734806240	42817	81.35	17190	17300	17040	22200	11970	17090	17161.55	1.51	0	-4282	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1232	8.97	0.84	12	0.60	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	23350	-26.60	20230816	15000	14.27	20230103	23350	-26.60	20230816	15000	14.27	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
116	20231208	140718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17140	50	2	0.29	694121200	40441	76.84	17190	17300	17040	22200	11970	17090	17163.80	1.51	0	-4635	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1232	8.97	0.84	12	0.56	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	23350	-26.60	20230816	15000	14.27	20230103	23350	-26.60	20230816	15000	14.27	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
117	20231208	130718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17140	50	2	0.29	649868960	37851	71.92	17190	17300	17040	22200	11970	17090	17169.14	1.51	0	-4525	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1232	8.97	0.84	12	0.53	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	23350	-26.60	20230816	15000	14.27	20230103	23350	-26.60	20230816	15000	14.27	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
118	20231208	120714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17100	10	2	0.06	604569020	35208	66.89	17190	17300	17040	22200	11970	17090	17171.35	1.51	0	-3673	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1230	8.95	0.84	12	0.49	1911.00	20420.00	23350	20230816	-26.77	15000	20230103	14.00	23350	-26.77	20230816	15000	14.00	20230103	23350	-26.77	20230816	15000	14.00	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
119	20231208	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17120	30	2	0.18	537582690	31280	59.43	17190	17300	17060	22200	11970	17090	17186.15	1.51	0	-4357	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1231	8.96	0.84	12	0.44	1911.00	20420.00	23350	20230816	-26.68	15000	20230103	14.13	23350	-26.68	20230816	15000	14.13	20230103	23350	-26.68	20230816	15000	14.13	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
120	20231208	100721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17200	110	2	0.64	445777440	25913	49.23	17190	17300	17060	22200	11970	17090	17202.85	1.51	0	-3462	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1237	9.00	0.84	12	0.36	1911.00	20420.00	23350	20230816	-26.34	15000	20230103	14.67	23350	-26.34	20230816	15000	14.67	20230103	23350	-26.34	20230816	15000	14.67	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
121	20231208	090711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17260	170	2	0.99	132300260	7686	14.60	17190	17300	17060	22200	11970	17090	17213.15	1.51	0	-642	17470	17280	17000	16810	16530	17375	16905	36	5110	500	12300	10	1	7190391	1241	9.03	0.85	12	0.11	1911.00	20420.00	23350	20230816	-26.08	15000	20230103	15.07	23350	-26.08	20230816	15000	15.07	20230103	23350	-26.08	20230816	15000	15.07	20230103	3.77	N	120240	500	35 억		108840	N	N	0	N	00	N
122	20231207	160714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17090	200	2	1.18	895651050	52545	308.13	16890	17190	16720	21950	11830	16890	17045.41	1.53	0	-1536	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1229	8.94	0.84	12	0.73	1911.00	20420.00	23350	20230816	-26.81	15000	20230103	13.93	23350	-26.81	20230816	15000	13.93	20230103	23350	-26.81	20230816	15000	13.93	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
123	20231207	150715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17010	120	2	0.71	857130550	50282	294.86	16890	17190	16720	21950	11830	16890	17046.47	1.53	0	-1291	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1223	8.90	0.83	12	0.70	1911.00	20420.00	23350	20230816	-27.15	15000	20230103	13.40	23350	-27.15	20230816	15000	13.40	20230103	23350	-27.15	20230816	15000	13.40	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
124	20231207	140712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17010	120	2	0.71	760042470	44575	261.39	16890	17190	16720	21950	11830	16890	17050.87	1.53	0	-1033	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1223	8.90	0.83	12	0.62	1911.00	20420.00	23350	20230816	-27.15	15000	20230103	13.40	23350	-27.15	20230816	15000	13.40	20230103	23350	-27.15	20230816	15000	13.40	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
125	20231207	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17110	220	2	1.30	692893120	40632	238.27	16890	17190	16720	21950	11830	16890	17052.89	1.53	0	-879	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1230	8.95	0.84	12	0.57	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	23350	-26.72	20230816	15000	14.07	20230103	23350	-26.72	20230816	15000	14.07	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
126	20231207	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17130	240	2	1.42	498677790	29300	171.82	16890	17170	16720	21950	11830	16890	17019.72	1.53	0	-1675	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1232	8.96	0.84	12	0.41	1911.00	20420.00	23350	20230816	-26.64	15000	20230103	14.20	23350	-26.64	20230816	15000	14.20	20230103	23350	-26.64	20230816	15000	14.20	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
127	20231207	110708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16810	-80	5	-0.47	95578270	5680	33.31	16890	16940	16720	21950	11830	16890	16827.16	1.53	0	129	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1209	8.80	0.82	12	0.08	1911.00	20420.00	23350	20230816	-28.01	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23350	-28.01	20230816	15000	12.07	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
128	20231207	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	0	3	0.00	47052240	2792	16.37	16890	16940	16720	21950	11830	16890	16852.52	1.53	0	-798	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1214	8.84	0.83	12	0.04	1911.00	20420.00	23350	20230816	-27.67	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
129	20231207	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-30	5	-0.18	14915750	887	5.20	16890	16890	16720	21950	11830	16890	16815.95	1.53	0	-243	17030	16960	16820	16750	16610	16995	16785	36	5060	500	12160	10	1	7190391	1212	8.82	0.83	12	0.01	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.76	N	120240	500	35 억		109713	N	N	0	N	00	N
130	20231206	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	140	2	0.84	286571790	17052	84.79	16750	16890	16680	21750	11730	16750	16805.76	1.47	0	4324	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1214	8.84	0.83	12	0.24	1911.00	20420.00	23350	20230816	-27.67	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
131	20231206	150714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	140	2	0.84	264523620	15745	78.29	16750	16890	16680	21750	11730	16750	16800.48	1.47	0	3832	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1214	8.84	0.83	12	0.22	1911.00	20420.00	23350	20230816	-27.67	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
132	20231206	140713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	50	2	0.30	225465220	13428	66.77	16750	16890	16680	21750	11730	16750	16790.68	1.47	0	3393	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1208	8.79	0.82	12	0.19	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
133	20231206	130705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	100	2	0.60	210188360	12521	62.26	16750	16890	16680	21750	11730	16750	16786.87	1.47	0	3222	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1212	8.82	0.83	12	0.17	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
134	20231206	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	30	2	0.18	111849730	6674	33.19	16750	16890	16680	21750	11730	16750	16759.02	1.47	0	-114	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1207	8.78	0.82	12	0.09	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
135	20231206	110714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	80	2	0.48	88933760	5311	26.41	16750	16890	16680	21750	11730	16750	16745.20	1.47	0	-658	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1210	8.81	0.82	12	0.07	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
136	20231206	100706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16750	0	3	0.00	49859850	2975	14.79	16750	16890	16680	21750	11730	16750	16759.61	1.47	0	-970	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1204	8.77	0.82	12	0.04	1911.00	20420.00	23350	20230816	-28.27	15000	20230103	11.67	23350	-28.27	20230816	15000	11.67	20230103	23350	-28.27	20230816	15000	11.67	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
137	20231206	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16840	90	2	0.54	11839450	708	3.52	16750	16840	16690	21750	11730	16750	16722.39	1.47	0	136	17136	16942	16796	16602	16456	17040	16700	36	5000	500	12060	10	1	7190391	1211	8.81	0.82	12	0.01	1911.00	20420.00	23350	20230816	-27.88	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	3.70	N	120240	500	35 억		105391	N	N	0	N	00	N
138	20231205	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16750	-190	5	-1.12	337062590	20098	135.72	16740	16990	16650	22000	11860	16940	16770.97	1.49	0	-1283	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1204	8.77	0.82	12	0.28	1911.00	20420.00	23350	20230816	-28.27	15000	20230103	11.67	23350	-28.27	20230816	15000	11.67	20230103	23350	-28.27	20230816	15000	11.67	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
139	20231205	150707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16680	-260	5	-1.53	308018040	18364	124.01	16740	16990	16650	22000	11860	16940	16772.93	1.49	0	-848	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1199	8.73	0.82	12	0.26	1911.00	20420.00	23350	20230816	-28.57	15000	20230103	11.20	23350	-28.57	20230816	15000	11.20	20230103	23350	-28.57	20230816	15000	11.20	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
140	20231205	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16820	-120	5	-0.71	136626500	8131	54.91	16740	16990	16740	22000	11860	16940	16803.16	1.49	0	-983	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1209	8.80	0.82	12	0.11	1911.00	20420.00	23350	20230816	-27.97	15000	20230103	12.13	23350	-27.97	20230816	15000	12.13	20230103	23350	-27.97	20230816	15000	12.13	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
141	20231205	130706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	-90	5	-0.53	112216730	6681	45.12	16740	16990	16740	22000	11860	16940	16796.40	1.49	0	-945	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1212	8.82	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
142	20231205	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16840	-100	5	-0.59	102841960	6126	41.37	16740	16990	16740	22000	11860	16940	16787.78	1.49	0	-754	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1211	8.81	0.82	12	0.09	1911.00	20420.00	23350	20230816	-27.88	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
143	20231205	110701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	-110	5	-0.65	84244330	5021	33.91	16740	16990	16740	22000	11860	16940	16778.40	1.49	0	-675	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1210	8.81	0.82	12	0.07	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
144	20231205	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16790	-150	5	-0.89	71202700	4245	28.67	16740	16990	16740	22000	11860	16940	16773.31	1.49	0	-675	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1207	8.79	0.82	12	0.06	1911.00	20420.00	23350	20230816	-28.09	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23350	-28.09	20230816	15000	11.93	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
145	20231205	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16740	-200	5	-1.18	36478450	2177	14.70	16740	16990	16740	22000	11860	16940	16756.29	1.49	0	-48	17153	17046	16913	16806	16673	16980	16740	36	5060	500	12190	10	1	7190391	1204	8.76	0.82	12	0.03	1911.00	20420.00	23350	20230816	-28.31	15000	20230103	11.60	23350	-28.31	20230816	15000	11.60	20230103	23350	-28.31	20230816	15000	11.60	20230103	3.64	N	120240	500	35 억		106811	N	N	0	N	00	N
146	20231204	160659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16940	20	2	0.12	247856820	14692	50.70	17000	17020	16780	21950	11850	16920	16869.48	1.51	0	-1793	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1218	8.86	0.83	12	0.20	1911.00	20420.00	23350	20230816	-27.45	15000	20230103	12.93	23350	-27.45	20230816	15000	12.93	20230103	23350	-27.45	20230816	15000	12.93	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
147	20231204	150702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	-90	5	-0.53	212896120	12619	43.55	17000	17020	16800	21950	11850	16920	16871.08	1.51	0	-1561	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1210	8.81	0.82	12	0.18	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
148	20231204	140657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-60	5	-0.35	150927090	8938	30.85	17000	17020	16800	21950	11850	16920	16886.00	1.51	0	-1004	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1212	8.82	0.83	12	0.12	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
149	20231204	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	-40	5	-0.24	135620990	8030	27.71	17000	17020	16800	21950	11850	16920	16889.29	1.51	0	-994	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1214	8.83	0.83	12	0.11	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
150	20231204	120656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-60	5	-0.35	110574220	6545	22.59	17000	17020	16800	21950	11850	16920	16894.46	1.51	0	-1407	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1212	8.82	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
151	20231204	110659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	-50	5	-0.30	100778400	5964	20.58	17000	17020	16800	21950	11850	16920	16897.79	1.51	0	-1631	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1213	8.83	0.83	12	0.08	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
152	20231204	100659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16920	0	3	0.00	69526980	4113	14.19	17000	17020	16800	21950	11850	16920	16904.20	1.51	0	-1197	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1217	8.85	0.83	12	0.06	1911.00	20420.00	23350	20230816	-27.54	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
153	20231204	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	30	2	0.18	32735470	1929	6.66	17000	17020	16900	21950	11850	16920	16970.18	1.51	0	-603	17113	17016	16863	16766	16613	17065	16815	36	5030	500	12180	10	1	7190391	1219	8.87	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.41	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	23350	-27.41	20230816	15000	13.00	20230103	3.64	N	120240	500	35 억		108599	N	N	0	N	00	N
154	20231201	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16920	200	2	1.20	486490650	28874	302.06	16710	16960	16710	21700	11710	16720	16847.94	1.48	0	1961	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1217	8.85	0.83	12	0.40	1911.00	20420.00	23350	20230816	-27.54	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N
155	20231201	150656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16940	220	2	1.32	401421390	23844	249.44	16710	16960	16710	21700	11710	16720	16835.32	1.48	0	1869	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1218	8.86	0.83	12	0.33	1911.00	20420.00	23350	20230816	-27.45	15000	20230103	12.93	23350	-27.45	20230816	15000	12.93	20230103	23350	-27.45	20230816	15000	12.93	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N
156	20231201	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16820	100	2	0.60	213520550	12691	132.76	16710	16960	16710	21700	11710	16720	16824.56	1.48	0	-924	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1209	8.80	0.82	12	0.18	1911.00	20420.00	23350	20230816	-27.97	15000	20230103	12.13	23350	-27.97	20230816	15000	12.13	20230103	23350	-27.97	20230816	15000	12.13	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N
157	20231201	130659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	130	2	0.78	176557930	10486	109.70	16710	16960	16710	21700	11710	16720	16837.49	1.48	0	-985	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1212	8.82	0.83	12	0.15	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N
158	20231201	120702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	80	2	0.48	136275430	8086	84.59	16710	16960	16710	21700	11710	16720	16853.26	1.48	0	-948	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1208	8.79	0.82	12	0.11	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N
159	20231201	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16840	120	2	0.72	128530130	7626	79.78	16710	16960	16710	21700	11710	16720	16854.20	1.48	0	-902	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1211	8.81	0.82	12	0.11	1911.00	20420.00	23350	20230816	-27.88	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N
160	20231201	100704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16920	200	2	1.20	94426770	5601	58.59	16710	16960	16710	21700	11710	16720	16858.91	1.48	0	-915	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1217	8.85	0.83	12	0.08	1911.00	20420.00	23350	20230816	-27.54	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N
161	20231201	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16940	220	2	1.32	13797060	825	8.63	16710	16940	16710	21700	11710	16720	16723.71	1.48	0	-92	17133	16926	16763	16556	16393	17030	16660	36	4980	500	12030	10	1	7190391	1218	8.86	0.83	12	0.01	1911.00	20420.00	23350	20230816	-27.45	15000	20230103	12.93	23350	-27.45	20230816	15000	12.93	20230103	23350	-27.45	20230816	15000	12.93	20230103	3.65	N	120240	500	35 억		106467	N	N	0	N	00	N