KissMeData/136410/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	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
3	20231229	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
4	20231229	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
5	20231229	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
6	20231229	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
7	20231229	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
8	20231229	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
9	20231229	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94778920	14017	131.00	6780	6820	6720	8860	4780	6820	6761.11	0.54	1576	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		59450	N	N	0	N	00	N
10	20231228	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-10	5	-0.15	94642920	13997	130.81	6780	6820	6720	8860	4780	6820	6761.11	0.53	0	-3389	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	750	10.44	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	13830	-50.76	20230406	5570	22.26	20231024	13830	-50.76	20230406	5570	22.26	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
11	20231228	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-50	5	-0.73	84858070	12558	117.36	6780	6820	6720	8860	4780	6820	6757.29	0.53	0	-3281	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	746	10.38	1.29	12	0.11	652.00	5259.00	13830	20230406	-51.05	5570	20231024	21.54	13830	-51.05	20230406	5570	21.54	20231024	13830	-51.05	20230406	5570	21.54	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
12	20231228	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-80	5	-1.17	69648440	10305	96.31	6780	6820	6720	8860	4780	6820	6758.70	0.53	0	-2858	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	743	10.34	1.28	12	0.09	652.00	5259.00	13830	20230406	-51.27	5570	20231024	21.01	13830	-51.27	20230406	5570	21.01	20231024	13830	-51.27	20230406	5570	21.01	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
13	20231228	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-70	5	-1.03	52937050	7831	73.19	6780	6820	6720	8860	4780	6820	6759.93	0.53	0	-2774	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	744	10.35	1.28	12	0.07	652.00	5259.00	13830	20230406	-51.19	5570	20231024	21.18	13830	-51.19	20230406	5570	21.18	20231024	13830	-51.19	20230406	5570	21.18	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
14	20231228	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-50	5	-0.73	46022620	6805	63.60	6780	6820	6720	8860	4780	6820	6763.06	0.53	0	-1882	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	746	10.38	1.29	12	0.06	652.00	5259.00	13830	20230406	-51.05	5570	20231024	21.54	13830	-51.05	20230406	5570	21.54	20231024	13830	-51.05	20230406	5570	21.54	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
15	20231228	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-70	5	-1.03	37401900	5524	51.63	6780	6820	6750	8860	4780	6820	6770.80	0.53	0	-917	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	744	10.35	1.28	12	0.05	652.00	5259.00	13830	20230406	-51.19	5570	20231024	21.18	13830	-51.19	20230406	5570	21.18	20231024	13830	-51.19	20230406	5570	21.18	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
16	20231228	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-70	5	-1.03	19588580	2889	27.00	6780	6820	6750	8860	4780	6820	6780.40	0.53	0	-3	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	744	10.35	1.28	12	0.03	652.00	5259.00	13830	20230406	-51.19	5570	20231024	21.18	13830	-51.19	20230406	5570	21.18	20231024	13830	-51.19	20230406	5570	21.18	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
17	20231228	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-40	5	-0.59	2840620	419	3.92	6780	6780	6750	8860	4780	6820	6779.52	0.53	0	-25	6960	6890	6770	6700	6580	6925	6735	57	2040	500	4770	10	1	11019106	747	10.40	1.29	12	0.00	652.00	5259.00	13830	20230406	-50.98	5570	20231024	21.72	13830	-50.98	20230406	5570	21.72	20231024	13830	-50.98	20230406	5570	21.72	20231024	1.23	N	136410	500	56 억		57874	N	N	0	N	00	N
18	20231227	160829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	120	2	1.79	72236940	10694	24.80	6700	6840	6650	8710	4690	6700	6754.90	0.53	0	-716	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	752	10.46	1.30	12	0.10	652.00	5259.00	13830	20230406	-50.69	5570	20231024	22.44	13830	-50.69	20230406	5570	22.44	20231024	13830	-50.69	20230406	5570	22.44	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
19	20231227	150842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	70	2	1.04	65420660	9690	22.47	6700	6840	6650	8710	4690	6700	6751.36	0.53	0	-1411	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	746	10.38	1.29	12	0.09	652.00	5259.00	13830	20230406	-51.05	5570	20231024	21.54	13830	-51.05	20230406	5570	21.54	20231024	13830	-51.05	20230406	5570	21.54	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
20	20231227	140838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	60	2	0.90	52827510	7834	18.17	6700	6810	6650	8710	4690	6700	6743.36	0.53	0	-1070	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	745	10.37	1.29	12	0.07	652.00	5259.00	13830	20230406	-51.12	5570	20231024	21.36	13830	-51.12	20230406	5570	21.36	20231024	13830	-51.12	20230406	5570	21.36	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
21	20231227	130831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	100	2	1.49	34243140	5090	11.81	6700	6810	6650	8710	4690	6700	6727.53	0.53	0	-848	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	749	10.43	1.29	12	0.05	652.00	5259.00	13830	20230406	-50.83	5570	20231024	22.08	13830	-50.83	20230406	5570	22.08	20231024	13830	-50.83	20230406	5570	22.08	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
22	20231227	120832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	50	2	0.75	28890940	4302	9.98	6700	6760	6650	8710	4690	6700	6715.70	0.53	0	-831	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	744	10.35	1.28	12	0.04	652.00	5259.00	13830	20230406	-51.19	5570	20231024	21.18	13830	-51.19	20230406	5570	21.18	20231024	13830	-51.19	20230406	5570	21.18	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
23	20231227	110838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-10	5	-0.15	10398770	1555	3.61	6700	6720	6650	8710	4690	6700	6687.31	0.53	0	-459	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	737	10.26	1.27	12	0.01	652.00	5259.00	13830	20230406	-51.63	5570	20231024	20.11	13830	-51.63	20230406	5570	20.11	20231024	13830	-51.63	20230406	5570	20.11	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
24	20231227	100837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	0	3	0.00	8591170	1285	2.98	6700	6720	6650	8710	4690	6700	6685.74	0.53	0	-394	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	738	10.28	1.27	12	0.01	652.00	5259.00	13830	20230406	-51.55	5570	20231024	20.29	13830	-51.55	20230406	5570	20.29	20231024	13830	-51.55	20230406	5570	20.29	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
25	20231227	090840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-30	5	-0.45	1656320	248	0.58	6700	6720	6670	8710	4690	6700	6678.71	0.53	0	105	7100	6900	6780	6580	6460	6840	6520	57	2010	500	4690	10	1	11019106	735	10.23	1.27	12	0.00	652.00	5259.00	13830	20230406	-51.77	5570	20231024	19.75	13830	-51.77	20230406	5570	19.75	20231024	13830	-51.77	20230406	5570	19.75	20231024	1.25	N	136410	500	56 억		58016	N	N	0	N	00	N
26	20231226	160839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-250	5	-3.60	290619440	43062	58.99	6970	6980	6660	9030	4870	6950	6749.32	0.49	0	449	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	738	10.28	1.27	12	0.39	652.00	5259.00	13830	20230406	-51.55	5570	20231024	20.29	13830	-51.55	20230406	5570	20.29	20231024	13830	-51.55	20230406	5570	20.29	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
27	20231226	150837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-280	5	-4.03	275929030	40864	55.98	6970	6980	6660	9030	4870	6950	6752.37	0.49	0	851	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	735	10.23	1.27	12	0.37	652.00	5259.00	13830	20230406	-51.77	5570	20231024	19.75	13830	-51.77	20230406	5570	19.75	20231024	13830	-51.77	20230406	5570	19.75	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
28	20231226	140839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-250	5	-3.60	236062090	34897	47.81	6970	6980	6690	9030	4870	6950	6764.54	0.49	0	4364	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	738	10.28	1.27	12	0.32	652.00	5259.00	13830	20230406	-51.55	5570	20231024	20.29	13830	-51.55	20230406	5570	20.29	20231024	13830	-51.55	20230406	5570	20.29	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
29	20231226	130838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-260	5	-3.74	213762340	31572	43.25	6970	6980	6690	9030	4870	6950	6770.63	0.49	0	5655	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	737	10.26	1.27	12	0.29	652.00	5259.00	13830	20230406	-51.63	5570	20231024	20.11	13830	-51.63	20230406	5570	20.11	20231024	13830	-51.63	20230406	5570	20.11	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
30	20231226	120837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-220	5	-3.17	193385010	28533	39.09	6970	6980	6710	9030	4870	6950	6777.59	0.49	0	6668	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	742	10.32	1.28	12	0.26	652.00	5259.00	13830	20230406	-51.34	5570	20231024	20.83	13830	-51.34	20230406	5570	20.83	20231024	13830	-51.34	20230406	5570	20.83	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
31	20231226	110840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-220	5	-3.17	182494470	26912	36.87	6970	6980	6710	9030	4870	6950	6781.16	0.49	0	7557	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	742	10.32	1.28	12	0.24	652.00	5259.00	13830	20230406	-51.34	5570	20231024	20.83	13830	-51.34	20230406	5570	20.83	20231024	13830	-51.34	20230406	5570	20.83	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
32	20231226	100836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	-190	5	-2.73	116713130	17183	23.54	6970	6980	6710	9030	4870	6950	6792.36	0.49	0	4696	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	745	10.37	1.29	12	0.16	652.00	5259.00	13830	20230406	-51.12	5570	20231024	21.36	13830	-51.12	20230406	5570	21.36	20231024	13830	-51.12	20230406	5570	21.36	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
33	20231226	090839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	-60	5	-0.86	11254830	1619	2.22	6970	6970	6890	9030	4870	6950	6951.72	0.49	0	-337	7330	7140	6980	6790	6630	7060	6710	57	2080	500	4860	10	1	11019106	759	10.57	1.31	12	0.01	652.00	5259.00	13830	20230406	-50.18	5570	20231024	23.70	13830	-50.18	20230406	5570	23.70	20231024	13830	-50.18	20230406	5570	23.70	20231024	1.24	N	136410	500	56 억		54234	N	N	0	N	00	N
34	20231222	160825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-220	5	-3.07	508538930	72995	98.63	7170	7170	6820	9320	5020	7170	6966.79	0.61	0	-17588	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	766	10.66	1.32	12	0.66	652.00	5259.00	13830	20230406	-49.75	5570	20231024	24.78	13830	-49.75	20230406	5570	24.78	20231024	13830	-49.75	20230406	5570	24.78	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
35	20231222	150823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-240	5	-3.35	483405010	69368	93.73	7170	7170	6820	9320	5020	7170	6968.70	0.61	0	-16613	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	764	10.63	1.32	12	0.63	652.00	5259.00	13830	20230406	-49.89	5570	20231024	24.42	13830	-49.89	20230406	5570	24.42	20231024	13830	-49.89	20230406	5570	24.42	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
36	20231222	140820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-320	5	-4.46	395291060	56520	76.37	7170	7170	6850	9320	5020	7170	6993.83	0.61	0	-17073	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	755	10.51	1.30	12	0.51	652.00	5259.00	13830	20230406	-50.47	5570	20231024	22.98	13830	-50.47	20230406	5570	22.98	20231024	13830	-50.47	20230406	5570	22.98	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
37	20231222	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-220	5	-3.07	279116220	39681	53.62	7170	7170	6930	9320	5020	7170	7034.00	0.61	0	-12347	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	766	10.66	1.32	12	0.36	652.00	5259.00	13830	20230406	-49.75	5570	20231024	24.78	13830	-49.75	20230406	5570	24.78	20231024	13830	-49.75	20230406	5570	24.78	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
38	20231222	120821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	-150	5	-2.09	194622770	27584	37.27	7170	7170	7000	9320	5020	7170	7055.64	0.61	0	-5936	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	774	10.77	1.33	12	0.25	652.00	5259.00	13830	20230406	-49.24	5570	20231024	26.03	13830	-49.24	20230406	5570	26.03	20231024	13830	-49.24	20230406	5570	26.03	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
39	20231222	110820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	-70	5	-0.98	145849320	20660	27.92	7170	7170	7010	9320	5020	7170	7059.50	0.61	0	-5086	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	782	10.89	1.35	12	0.19	652.00	5259.00	13830	20230406	-48.66	5570	20231024	27.47	13830	-48.66	20230406	5570	27.47	20231024	13830	-48.66	20230406	5570	27.47	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
40	20231222	100818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-100	5	-1.39	117200710	16606	22.44	7170	7170	7010	9320	5020	7170	7057.73	0.61	0	-3935	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	779	10.84	1.34	12	0.15	652.00	5259.00	13830	20230406	-48.88	5570	20231024	26.93	13830	-48.88	20230406	5570	26.93	20231024	13830	-48.88	20230406	5570	26.93	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
41	20231222	090821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	-140	5	-1.95	35210180	4966	6.71	7170	7170	7010	9320	5020	7170	7090.25	0.61	0	-1256	7350	7260	7080	6990	6810	7305	7035	57	2150	500	5010	10	1	11019106	775	10.78	1.34	12	0.05	652.00	5259.00	13830	20230406	-49.17	5570	20231024	26.21	13830	-49.17	20230406	5570	26.21	20231024	13830	-49.17	20230406	5570	26.21	20231024	1.30	N	136410	500	56 억		67107	N	N	0	N	00	N
42	20231221	160816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	170	2	2.43	519490730	73400	116.69	6990	7170	6900	9100	4900	7000	7077.53	0.65	0	-5668	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	790	11.00	1.36	12	0.67	652.00	5259.00	13830	20230406	-48.16	5570	20231024	28.73	13830	-48.16	20230406	5570	28.73	20231024	13830	-48.16	20230406	5570	28.73	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
43	20231221	150818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	120	2	1.71	405896480	57513	91.43	6990	7150	6900	9100	4900	7000	7057.47	0.65	0	-9234	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	785	10.92	1.35	12	0.52	652.00	5259.00	13830	20230406	-48.52	5570	20231024	27.83	13830	-48.52	20230406	5570	27.83	20231024	13830	-48.52	20230406	5570	27.83	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
44	20231221	140817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	60	2	0.86	349874110	49629	78.90	6990	7150	6900	9100	4900	7000	7049.79	0.65	0	-9025	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	778	10.83	1.34	12	0.45	652.00	5259.00	13830	20230406	-48.95	5570	20231024	26.75	13830	-48.95	20230406	5570	26.75	20231024	13830	-48.95	20230406	5570	26.75	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
45	20231221	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	50	2	0.71	316068960	44843	71.29	6990	7150	6900	9100	4900	7000	7048.35	0.65	0	-9361	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	777	10.81	1.34	12	0.41	652.00	5259.00	13830	20230406	-49.02	5570	20231024	26.57	13830	-49.02	20230406	5570	26.57	20231024	13830	-49.02	20230406	5570	26.57	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
46	20231221	120820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	40	2	0.57	272712400	38705	61.53	6990	7150	6900	9100	4900	7000	7045.92	0.65	0	-7477	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	776	10.80	1.34	12	0.35	652.00	5259.00	13830	20230406	-49.10	5570	20231024	26.39	13830	-49.10	20230406	5570	26.39	20231024	13830	-49.10	20230406	5570	26.39	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
47	20231221	110820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	-40	5	-0.57	243373450	34524	54.89	6990	7150	6900	9100	4900	7000	7049.40	0.65	0	-6097	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	767	10.67	1.32	12	0.31	652.00	5259.00	13830	20230406	-49.67	5570	20231024	24.96	13830	-49.67	20230406	5570	24.96	20231024	13830	-49.67	20230406	5570	24.96	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
48	20231221	100817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	40	2	0.57	191856780	27170	43.19	6990	7150	6900	9100	4900	7000	7061.35	0.65	0	-1782	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	776	10.80	1.34	12	0.25	652.00	5259.00	13830	20230406	-49.10	5570	20231024	26.39	13830	-49.10	20230406	5570	26.39	20231024	13830	-49.10	20230406	5570	26.39	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
49	20231221	090817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	0	3	0.00	30266280	4349	6.91	6990	7070	6900	9100	4900	7000	6959.37	0.65	0	-472	7166	7082	6956	6872	6746	7020	6810	57	2100	500	4900	10	1	11019106	771	10.74	1.33	12	0.04	652.00	5259.00	13830	20230406	-49.39	5570	20231024	25.67	13830	-49.39	20230406	5570	25.67	20231024	13830	-49.39	20230406	5570	25.67	20231024	0.98	N	136410	500	56 억		71222	N	N	0	N	00	N
50	20231220	160820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	-60	5	-0.85	431222130	62343	6.00	7040	7040	6830	9170	4950	7060	6916.75	0.56	0	8854	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	771	10.74	1.33	12	0.57	652.00	5259.00	13830	20230406	-49.39	5570	20231024	25.67	13830	-49.39	20230406	5570	25.67	20231024	13830	-49.39	20230406	5570	25.67	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
51	20231220	150900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	-120	5	-1.70	416102170	60173	5.79	7040	7040	6830	9170	4950	7060	6915.10	0.56	0	8879	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	765	10.64	1.32	12	0.55	652.00	5259.00	13830	20230406	-49.82	5570	20231024	24.60	13830	-49.82	20230406	5570	24.60	20231024	13830	-49.82	20230406	5570	24.60	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
52	20231220	140912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-180	5	-2.55	384476320	55617	5.35	7040	7040	6830	9170	4950	7060	6912.93	0.56	0	9962	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	758	10.55	1.31	12	0.50	652.00	5259.00	13830	20230406	-50.25	5570	20231024	23.52	13830	-50.25	20230406	5570	23.52	20231024	13830	-50.25	20230406	5570	23.52	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
53	20231220	130906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-110	5	-1.56	356773300	51604	4.97	7040	7040	6830	9170	4950	7060	6913.68	0.56	0	9186	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	766	10.66	1.32	12	0.47	652.00	5259.00	13830	20230406	-49.75	5570	20231024	24.78	13830	-49.75	20230406	5570	24.78	20231024	13830	-49.75	20230406	5570	24.78	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
54	20231220	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	-100	5	-1.42	329213670	47630	4.58	7040	7040	6830	9170	4950	7060	6911.90	0.56	0	8833	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	767	10.67	1.32	12	0.43	652.00	5259.00	13830	20230406	-49.67	5570	20231024	24.96	13830	-49.67	20230406	5570	24.96	20231024	13830	-49.67	20230406	5570	24.96	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
55	20231220	110818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	-120	5	-1.70	280562790	40638	3.91	7040	7040	6830	9170	4950	7060	6903.95	0.56	0	8611	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	765	10.64	1.32	12	0.37	652.00	5259.00	13830	20230406	-49.82	5570	20231024	24.60	13830	-49.82	20230406	5570	24.60	20231024	13830	-49.82	20230406	5570	24.60	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
56	20231220	100818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	-160	5	-2.27	230356200	33362	3.21	7040	7040	6830	9170	4950	7060	6904.75	0.56	0	6846	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	760	10.58	1.31	12	0.30	652.00	5259.00	13830	20230406	-50.11	5570	20231024	23.88	13830	-50.11	20230406	5570	23.88	20231024	13830	-50.11	20230406	5570	23.88	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
57	20231220	090816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-180	5	-2.55	81949320	11865	1.14	7040	7040	6830	9170	4950	7060	6906.81	0.56	0	1222	8340	7700	7160	6520	5980	8020	6840	57	2110	500	4940	10	1	11019106	758	10.55	1.31	12	0.11	652.00	5259.00	13830	20230406	-50.25	5570	20231024	23.52	13830	-50.25	20230406	5570	23.52	20231024	13830	-50.25	20230406	5570	23.52	20231024	0.97	N	136410	500	56 억		62079	N	N	0	N	00	N
58	20231219	160816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	400	2	6.01	7590988320	1032739	5257.27	6660	7800	6620	8650	4670	6660	7350.47	0.64	0	-10644	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	778	10.83	1.34	12	9.37	652.00	5259.00	13830	20230406	-48.95	5570	20231024	26.75	13830	-48.95	20230406	5570	26.75	20231024	13830	-48.95	20230406	5570	26.75	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
59	20231219	150819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	420	2	6.31	7485827730	1017860	5181.53	6660	7800	6620	8650	4670	6660	7354.48	0.64	0	-10300	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	780	10.86	1.35	12	9.24	652.00	5259.00	13830	20230406	-48.81	5570	20231024	27.11	13830	-48.81	20230406	5570	27.11	20231024	13830	-48.81	20230406	5570	27.11	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
60	20231219	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	400	2	6.01	7364473040	1000650	5093.92	6660	7800	6620	8650	4670	6660	7359.69	0.64	0	-15037	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	778	10.83	1.34	12	9.08	652.00	5259.00	13830	20230406	-48.95	5570	20231024	26.75	13830	-48.95	20230406	5570	26.75	20231024	13830	-48.95	20230406	5570	26.75	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
61	20231219	130819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	430	2	6.46	7135919640	968298	4929.23	6660	7800	6620	8650	4670	6660	7369.55	0.64	0	-19712	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	781	10.87	1.35	12	8.79	652.00	5259.00	13830	20230406	-48.73	5570	20231024	27.29	13830	-48.73	20230406	5570	27.29	20231024	13830	-48.73	20230406	5570	27.29	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
62	20231219	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	470	2	7.06	6692100950	905310	4608.58	6660	7800	6620	8650	4670	6660	7392.05	0.64	0	-27863	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	786	10.94	1.36	12	8.22	652.00	5259.00	13830	20230406	-48.45	5570	20231024	28.01	13830	-48.45	20230406	5570	28.01	20231024	13830	-48.45	20230406	5570	28.01	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
63	20231219	110819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	620	2	9.31	664395850	93708	477.03	6660	7470	6620	8650	4670	6660	7090.07	0.64	0	1245	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	802	11.17	1.38	12	0.85	652.00	5259.00	13830	20230406	-47.36	5570	20231024	30.70	13830	-47.36	20230406	5570	30.70	20231024	13830	-47.36	20230406	5570	30.70	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
64	20231219	100816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	0	3	0.00	58743480	8770	44.64	6660	6800	6650	8650	4670	6660	6698.23	0.64	0	454	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	734	10.21	1.27	12	0.08	652.00	5259.00	13830	20230406	-51.84	5570	20231024	19.57	13830	-51.84	20230406	5570	19.57	20231024	13830	-51.84	20230406	5570	19.57	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
65	20231219	090812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	0	3	0.00	3729600	560	2.85	6660	6660	6660	8650	4670	6660	6660.00	0.64	0	-14	6873	6766	6593	6486	6313	6820	6540	57	1990	500	4660	10	1	11019106	734	10.21	1.27	12	0.01	652.00	5259.00	13830	20230406	-51.84	5570	20231024	19.57	13830	-51.84	20230406	5570	19.57	20231024	13830	-51.84	20230406	5570	19.57	20231024	0.99	N	136410	500	56 억		70955	N	N	0	N	00	N
66	20231218	160812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	170	2	2.62	129657060	19644	48.29	6490	6700	6420	8430	4550	6490	6600.34	0.59	0	4914	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	734	10.21	1.27	12	0.18	652.00	5259.00	13830	20230406	-51.84	5570	20231024	19.57	13830	-51.84	20230406	5570	19.57	20231024	13830	-51.84	20230406	5570	19.57	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
67	20231218	150816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	150	2	2.31	103257630	15689	38.56	6490	6680	6420	8430	4550	6490	6581.53	0.59	0	3841	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	732	10.18	1.26	12	0.14	652.00	5259.00	13830	20230406	-51.99	5570	20231024	19.21	13830	-51.99	20230406	5570	19.21	20231024	13830	-51.99	20230406	5570	19.21	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
68	20231218	140811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	80	2	1.23	67442140	10295	25.31	6490	6680	6420	8430	4550	6490	6550.96	0.59	0	1726	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	724	10.08	1.25	12	0.09	652.00	5259.00	13830	20230406	-52.49	5570	20231024	17.95	13830	-52.49	20230406	5570	17.95	20231024	13830	-52.49	20230406	5570	17.95	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
69	20231218	130812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6590	100	2	1.54	60051810	9171	22.54	6490	6680	6420	8430	4550	6490	6548.01	0.59	0	1781	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	726	10.11	1.25	12	0.08	652.00	5259.00	13830	20230406	-52.35	5570	20231024	18.31	13830	-52.35	20230406	5570	18.31	20231024	13830	-52.35	20230406	5570	18.31	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
70	20231218	120807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	80	2	1.23	42477350	6504	15.99	6490	6680	6420	8430	4550	6490	6530.96	0.59	0	350	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	724	10.08	1.25	12	0.06	652.00	5259.00	13830	20230406	-52.49	5570	20231024	17.95	13830	-52.49	20230406	5570	17.95	20231024	13830	-52.49	20230406	5570	17.95	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
71	20231218	110810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6590	100	2	1.54	35983190	5516	13.56	6490	6680	6420	8430	4550	6490	6523.42	0.59	0	452	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	726	10.11	1.25	12	0.05	652.00	5259.00	13830	20230406	-52.35	5570	20231024	18.31	13830	-52.35	20230406	5570	18.31	20231024	13830	-52.35	20230406	5570	18.31	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
72	20231218	100808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	110	2	1.69	22776340	3509	8.63	6490	6600	6420	8430	4550	6490	6490.83	0.59	0	424	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	727	10.12	1.25	12	0.03	652.00	5259.00	13830	20230406	-52.28	5570	20231024	18.49	13830	-52.28	20230406	5570	18.49	20231024	13830	-52.28	20230406	5570	18.49	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
73	20231218	090806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6490	0	3	0.00	8204250	1268	3.12	6490	6530	6420	8430	4550	6490	6470.23	0.59	0	42	6563	6526	6453	6416	6343	6545	6435	57	1940	500	4540	10	1	11019106	715	9.95	1.23	12	0.01	652.00	5259.00	13830	20230406	-53.07	5570	20231024	16.52	13830	-53.07	20230406	5570	16.52	20231024	13830	-53.07	20230406	5570	16.52	20231024	0.99	N	136410	500	56 억		65419	N	N	0	N	00	N
74	20231215	160807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6490	70	2	1.09	260100500	40487	112.88	6450	6490	6380	8340	4500	6420	6424.29	0.57	0	3861	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	715	9.95	1.23	12	0.37	652.00	5259.00	13830	20230406	-53.07	5570	20231024	16.52	13830	-53.07	20230406	5570	16.52	20231024	13830	-53.07	20230406	5570	16.52	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
75	20231215	150811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	50	2	0.78	249853870	38905	108.47	6450	6490	6380	8340	4500	6420	6422.15	0.57	0	3138	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	713	9.92	1.23	12	0.35	652.00	5259.00	13830	20230406	-53.22	5570	20231024	16.16	13830	-53.22	20230406	5570	16.16	20231024	13830	-53.22	20230406	5570	16.16	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
76	20231215	140811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6420	0	3	0.00	119535290	18583	51.81	6450	6490	6400	8340	4500	6420	6432.51	0.57	0	1898	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	707	9.85	1.22	12	0.17	652.00	5259.00	13830	20230406	-53.58	5570	20231024	15.26	13830	-53.58	20230406	5570	15.26	20231024	13830	-53.58	20230406	5570	15.26	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
77	20231215	130805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6440	20	2	0.31	67918260	10548	29.41	6450	6490	6400	8340	4500	6420	6438.97	0.57	0	2681	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	710	9.88	1.22	12	0.10	652.00	5259.00	13830	20230406	-53.43	5570	20231024	15.62	13830	-53.43	20230406	5570	15.62	20231024	13830	-53.43	20230406	5570	15.62	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
78	20231215	120806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	50	2	0.78	48063840	7469	20.82	6450	6490	6400	8340	4500	6420	6435.11	0.57	0	3219	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	713	9.92	1.23	12	0.07	652.00	5259.00	13830	20230406	-53.22	5570	20231024	16.16	13830	-53.22	20230406	5570	16.16	20231024	13830	-53.22	20230406	5570	16.16	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
79	20231215	110801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6430	10	2	0.16	27001150	4205	11.72	6450	6470	6400	8340	4500	6420	6421.20	0.57	0	1549	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	709	9.86	1.22	12	0.04	652.00	5259.00	13830	20230406	-53.51	5570	20231024	15.44	13830	-53.51	20230406	5570	15.44	20231024	13830	-53.51	20230406	5570	15.44	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
80	20231215	100806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6430	10	2	0.16	23817210	3710	10.34	6450	6470	6400	8340	4500	6420	6419.73	0.57	0	1462	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	709	9.86	1.22	12	0.03	652.00	5259.00	13830	20230406	-53.51	5570	20231024	15.44	13830	-53.51	20230406	5570	15.44	20231024	13830	-53.51	20230406	5570	15.44	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
81	20231215	090809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6450	30	2	0.47	15306570	2388	6.66	6450	6450	6400	8340	4500	6420	6409.79	0.57	0	608	6573	6496	6393	6316	6213	6535	6355	57	1920	500	4490	10	1	11019106	711	9.89	1.23	12	0.02	652.00	5259.00	13830	20230406	-53.36	5570	20231024	15.80	13830	-53.36	20230406	5570	15.80	20231024	13830	-53.36	20230406	5570	15.80	20231024	1.00	N	136410	500	56 억		62302	N	N	0	N	00	N
82	20231214	160803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6420	130	2	2.07	228077550	35865	198.12	6360	6470	6290	8170	4410	6290	6359.34	0.53	0	812	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	707	9.85	1.22	12	0.33	652.00	5259.00	13830	20230406	-53.58	5570	20231024	15.26	13830	-53.58	20230406	5570	15.26	20231024	13830	-53.58	20230406	5570	15.26	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
83	20231214	150831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	100	2	1.59	224899910	35370	195.38	6360	6470	6290	8170	4410	6290	6358.49	0.53	0	782	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	704	9.80	1.22	12	0.32	652.00	5259.00	13830	20230406	-53.80	5570	20231024	14.72	13830	-53.80	20230406	5570	14.72	20231024	13830	-53.80	20230406	5570	14.72	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
84	20231214	140810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6350	60	2	0.95	204423250	32151	177.60	6360	6470	6290	8170	4410	6290	6358.22	0.53	0	1364	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	700	9.74	1.21	12	0.29	652.00	5259.00	13830	20230406	-54.09	5570	20231024	14.00	13830	-54.09	20230406	5570	14.00	20231024	13830	-54.09	20230406	5570	14.00	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
85	20231214	130829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6310	20	2	0.32	185176010	29112	160.81	6360	6470	6290	8170	4410	6290	6360.81	0.53	0	1339	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	695	9.68	1.20	12	0.26	652.00	5259.00	13830	20230406	-54.37	5570	20231024	13.29	13830	-54.37	20230406	5570	13.29	20231024	13830	-54.37	20230406	5570	13.29	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
86	20231214	120840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6380	90	2	1.43	111456450	17479	96.55	6360	6470	6290	8170	4410	6290	6376.59	0.53	0	1440	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	703	9.79	1.21	12	0.16	652.00	5259.00	13830	20230406	-53.87	5570	20231024	14.54	13830	-53.87	20230406	5570	14.54	20231024	13830	-53.87	20230406	5570	14.54	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
87	20231214	110811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6400	110	2	1.75	70939040	11106	61.35	6360	6470	6290	8170	4410	6290	6387.45	0.53	0	941	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	705	9.82	1.22	12	0.10	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
88	20231214	100757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6400	110	2	1.75	54349650	8512	47.02	6360	6470	6290	8170	4410	6290	6385.06	0.53	0	844	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	705	9.82	1.22	12	0.08	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
89	20231214	090736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6300	10	2	0.16	9977450	1581	8.73	6360	6360	6290	8170	4410	6290	6310.85	0.53	0	501	6356	6322	6266	6232	6176	6340	6250	57	1880	500	4400	10	1	11019106	694	9.66	1.20	12	0.01	652.00	5259.00	13830	20230406	-54.45	5570	20231024	13.11	13830	-54.45	20230406	5570	13.11	20231024	13830	-54.45	20230406	5570	13.11	20231024	0.98	N	136410	500	56 억		58031	N	N	0	N	00	N
90	20231213	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	-70	5	-1.10	112779940	18022	91.42	6260	6300	6210	8260	4460	6360	6257.90	0.54	0	-1918	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	693	9.65	1.20	12	0.16	652.00	5259.00	13830	20230406	-54.52	5570	20231024	12.93	13830	-54.52	20230406	5570	12.93	20231024	13830	-54.52	20230406	5570	12.93	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
91	20231213	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-100	5	-1.57	110378440	17639	89.47	6260	6300	6210	8260	4460	6360	6257.64	0.54	0	-1723	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	690	9.60	1.19	12	0.16	652.00	5259.00	13830	20230406	-54.74	5570	20231024	12.39	13830	-54.74	20230406	5570	12.39	20231024	13830	-54.74	20230406	5570	12.39	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
92	20231213	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-90	5	-1.42	66130930	10581	53.67	6260	6300	6210	8260	4460	6360	6249.97	0.54	0	-1646	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	691	9.62	1.19	12	0.10	652.00	5259.00	13830	20230406	-54.66	5570	20231024	12.57	13830	-54.66	20230406	5570	12.57	20231024	13830	-54.66	20230406	5570	12.57	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
93	20231213	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-130	5	-2.04	49826860	7985	40.50	6260	6300	6210	8260	4460	6360	6240.06	0.54	0	-1261	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	686	9.56	1.18	12	0.07	652.00	5259.00	13830	20230406	-54.95	5570	20231024	11.85	13830	-54.95	20230406	5570	11.85	20231024	13830	-54.95	20230406	5570	11.85	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
94	20231213	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-140	5	-2.20	42820350	6861	34.80	6260	6300	6210	8260	4460	6360	6241.12	0.54	0	-1162	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	685	9.54	1.18	12	0.06	652.00	5259.00	13830	20230406	-55.03	5570	20231024	11.67	13830	-55.03	20230406	5570	11.67	20231024	13830	-55.03	20230406	5570	11.67	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
95	20231213	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-140	5	-2.20	35774990	5729	29.06	6260	6300	6210	8260	4460	6360	6244.54	0.54	0	-1062	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	685	9.54	1.18	12	0.05	652.00	5259.00	13830	20230406	-55.03	5570	20231024	11.67	13830	-55.03	20230406	5570	11.67	20231024	13830	-55.03	20230406	5570	11.67	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
96	20231213	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-100	5	-1.57	19772120	3162	16.04	6260	6300	6240	8260	4460	6360	6253.04	0.54	0	-483	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	690	9.60	1.19	12	0.03	652.00	5259.00	13830	20230406	-54.74	5570	20231024	12.39	13830	-54.74	20230406	5570	12.39	20231024	13830	-54.74	20230406	5570	12.39	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
97	20231213	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-100	5	-1.57	2595280	414	2.10	6260	6300	6260	8260	4460	6360	6268.79	0.54	0	16	6453	6406	6313	6266	6173	6430	6290	57	1900	500	4450	10	1	11019106	690	9.60	1.19	12	0.00	652.00	5259.00	13830	20230406	-54.74	5570	20231024	12.39	13830	-54.74	20230406	5570	12.39	20231024	13830	-54.74	20230406	5570	12.39	20231024	0.97	N	136410	500	56 억		59359	N	N	0	N	00	N
98	20231212	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-10	5	-0.16	120696810	19241	86.06	6310	6360	6220	8280	4460	6370	6272.81	0.56	0	-3201	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	701	9.75	1.21	12	0.17	652.00	5259.00	13830	20230406	-54.01	5570	20231024	14.18	13830	-54.01	20230406	5570	14.18	20231024	13830	-54.01	20230406	5570	14.18	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
99	20231212	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	-50	5	-0.78	113310360	18073	80.84	6310	6320	6220	8280	4460	6370	6269.59	0.56	0	-3307	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	696	9.69	1.20	12	0.16	652.00	5259.00	13830	20230406	-54.30	5570	20231024	13.46	13830	-54.30	20230406	5570	13.46	20231024	13830	-54.30	20230406	5570	13.46	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
100	20231212	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	-80	5	-1.26	96646160	15426	69.00	6310	6320	6220	8280	4460	6370	6265.15	0.56	0	-3262	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	693	9.65	1.20	12	0.14	652.00	5259.00	13830	20230406	-54.52	5570	20231024	12.93	13830	-54.52	20230406	5570	12.93	20231024	13830	-54.52	20230406	5570	12.93	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
101	20231212	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	-130	5	-2.04	81282940	12980	58.06	6310	6320	6220	8280	4460	6370	6262.17	0.56	0	-3348	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	688	9.57	1.19	12	0.12	652.00	5259.00	13830	20230406	-54.88	5570	20231024	12.03	13830	-54.88	20230406	5570	12.03	20231024	13830	-54.88	20230406	5570	12.03	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
102	20231212	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-140	5	-2.20	72186310	11522	51.54	6310	6320	6220	8280	4460	6370	6265.09	0.56	0	-3065	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	686	9.56	1.18	12	0.10	652.00	5259.00	13830	20230406	-54.95	5570	20231024	11.85	13830	-54.95	20230406	5570	11.85	20231024	13830	-54.95	20230406	5570	11.85	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
103	20231212	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-140	5	-2.20	57797630	9221	41.24	6310	6320	6220	8280	4460	6370	6268.04	0.56	0	-2620	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	686	9.56	1.18	12	0.08	652.00	5259.00	13830	20230406	-54.95	5570	20231024	11.85	13830	-54.95	20230406	5570	11.85	20231024	13830	-54.95	20230406	5570	11.85	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
104	20231212	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-110	5	-1.73	24676570	3929	17.57	6310	6320	6250	8280	4460	6370	6280.62	0.56	0	-1831	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	690	9.60	1.19	12	0.04	652.00	5259.00	13830	20230406	-54.74	5570	20231024	12.39	13830	-54.74	20230406	5570	12.39	20231024	13830	-54.74	20230406	5570	12.39	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
105	20231212	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	0	3	0.00	0	0	0.00	0	0	0	8280	4460	6370	0.00	0.56	0	0	6563	6466	6393	6296	6223	6430	6260	57	1910	500	4450	10	1	11019106	702	9.77	1.21	12	0.00	652.00	5259.00	13830	20230406	-53.94	5570	20231024	14.36	13830	-53.94	20230406	5570	14.36	20231024	13830	-53.94	20230406	5570	14.36	20231024	0.97	N	136410	500	56 억		61983	N	N	0	N	00	N
106	20231211	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-30	5	-0.47	142598230	22357	129.77	6400	6490	6320	8320	4480	6400	6378.24	0.55	-2935	-5685	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	702	9.77	1.21	12	0.20	652.00	5259.00	13830	20230406	-53.94	5570	20231024	14.36	13830	-53.94	20230406	5570	14.36	20231024	13830	-53.94	20230406	5570	14.36	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
107	20231211	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-60	5	-0.94	135365030	21216	123.15	6400	6490	6320	8320	4480	6400	6380.33	0.55	-2935	-5892	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	699	9.72	1.21	12	0.19	652.00	5259.00	13830	20230406	-54.16	5570	20231024	13.82	13830	-54.16	20230406	5570	13.82	20231024	13830	-54.16	20230406	5570	13.82	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
108	20231211	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-50	5	-0.78	117420470	18386	106.72	6400	6490	6340	8320	4480	6400	6386.41	0.55	-2935	-4867	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	700	9.74	1.21	12	0.17	652.00	5259.00	13830	20230406	-54.09	5570	20231024	14.00	13830	-54.09	20230406	5570	14.00	20231024	13830	-54.09	20230406	5570	14.00	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
109	20231211	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-40	5	-0.62	103500620	16194	94.00	6400	6490	6340	8320	4480	6400	6391.29	0.55	-2935	-3698	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	701	9.75	1.21	12	0.15	652.00	5259.00	13830	20230406	-54.01	5570	20231024	14.18	13830	-54.01	20230406	5570	14.18	20231024	13830	-54.01	20230406	5570	14.18	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
110	20231211	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-20	5	-0.31	71254910	11135	64.63	6400	6490	6340	8320	4480	6400	6399.18	0.55	-2935	-753	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	703	9.79	1.21	12	0.10	652.00	5259.00	13830	20230406	-53.87	5570	20231024	14.54	13830	-53.87	20230406	5570	14.54	20231024	13830	-53.87	20230406	5570	14.54	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
111	20231211	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	51360740	8023	46.57	6400	6490	6340	8320	4480	6400	6401.69	0.55	-2935	152	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	705	9.82	1.22	12	0.07	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
112	20231211	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	10	2	0.16	39734490	6210	36.05	6400	6440	6340	8320	4480	6400	6398.47	0.55	-2935	520	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	706	9.83	1.22	12	0.06	652.00	5259.00	13830	20230406	-53.65	5570	20231024	15.08	13830	-53.65	20230406	5570	15.08	20231024	13830	-53.65	20230406	5570	15.08	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
113	20231211	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-20	5	-0.31	3336610	523	3.04	6400	6400	6340	8320	4480	6400	6379.75	0.55	-2935	194	6573	6486	6413	6326	6253	6480	6320	57	1920	500	4480	10	1	11019106	703	9.79	1.21	12	0.00	652.00	5259.00	13830	20230406	-53.87	5570	20231024	14.54	13830	-53.87	20230406	5570	14.54	20231024	13830	-53.87	20230406	5570	14.54	20231024	0.97	N	136410	500	56 억		60401	N	N	0	N	00	N
114	20231208	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	109939010	17225	77.16	6400	6500	6340	8320	4480	6400	6382.53	0.55	0	1905	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	705	9.82	1.22	12	0.16	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
115	20231208	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-10	5	-0.16	107061890	16775	75.15	6400	6500	6340	8320	4480	6400	6382.23	0.55	0	1911	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	704	9.80	1.22	12	0.15	652.00	5259.00	13830	20230406	-53.80	5570	20231024	14.72	13830	-53.80	20230406	5570	14.72	20231024	13830	-53.80	20230406	5570	14.72	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
116	20231208	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	93558560	14659	65.67	6400	6500	6340	8320	4480	6400	6382.33	0.55	0	943	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	705	9.82	1.22	12	0.13	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
117	20231208	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-20	5	-0.31	85582160	13410	60.07	6400	6500	6340	8320	4480	6400	6381.97	0.55	0	619	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	703	9.79	1.21	12	0.12	652.00	5259.00	13830	20230406	-53.87	5570	20231024	14.54	13830	-53.87	20230406	5570	14.54	20231024	13830	-53.87	20230406	5570	14.54	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
118	20231208	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-20	5	-0.31	77501280	12144	54.40	6400	6500	6340	8320	4480	6400	6381.86	0.55	0	550	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	703	9.79	1.21	12	0.11	652.00	5259.00	13830	20230406	-53.87	5570	20231024	14.54	13830	-53.87	20230406	5570	14.54	20231024	13830	-53.87	20230406	5570	14.54	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
119	20231208	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-30	5	-0.47	62905320	9857	44.16	6400	6500	6340	8320	4480	6400	6381.79	0.55	0	386	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	702	9.77	1.21	12	0.09	652.00	5259.00	13830	20230406	-53.94	5570	20231024	14.36	13830	-53.94	20230406	5570	14.36	20231024	13830	-53.94	20230406	5570	14.36	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
120	20231208	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	10	2	0.16	40320770	6322	28.32	6400	6500	6340	8320	4480	6400	6377.85	0.55	0	201	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	706	9.83	1.22	12	0.06	652.00	5259.00	13830	20230406	-53.65	5570	20231024	15.08	13830	-53.65	20230406	5570	15.08	20231024	13830	-53.65	20230406	5570	15.08	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
121	20231208	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-40	5	-0.62	2080130	326	1.46	6400	6400	6340	8320	4480	6400	6380.77	0.55	0	-41	6553	6476	6403	6326	6253	6440	6290	57	1920	500	4480	10	1	11019106	701	9.75	1.21	12	0.00	652.00	5259.00	13830	20230406	-54.01	5570	20231024	14.18	13830	-54.01	20230406	5570	14.18	20231024	13830	-54.01	20230406	5570	14.18	20231024	0.96	N	136410	500	56 억		60401	N	N	0	N	00	N
122	20231207	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-30	5	-0.47	142287370	22306	82.69	6410	6480	6330	8350	4510	6430	6378.88	0.56	0	-2487	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	705	9.82	1.22	12	0.20	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
123	20231207	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-100	5	-1.56	138321470	21686	80.39	6410	6480	6330	8350	4510	6430	6378.38	0.56	0	-2294	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	698	9.71	1.20	12	0.20	652.00	5259.00	13830	20230406	-54.23	5570	20231024	13.64	13830	-54.23	20230406	5570	13.64	20231024	13830	-54.23	20230406	5570	13.64	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
124	20231207	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-90	5	-1.40	120350270	18854	69.89	6410	6480	6330	8350	4510	6430	6383.28	0.56	0	-2467	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	699	9.72	1.21	12	0.17	652.00	5259.00	13830	20230406	-54.16	5570	20231024	13.82	13830	-54.16	20230406	5570	13.82	20231024	13830	-54.16	20230406	5570	13.82	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
125	20231207	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-90	5	-1.40	109174910	17099	63.39	6410	6430	6340	8350	4510	6430	6384.87	0.56	0	-2432	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	699	9.72	1.21	12	0.16	652.00	5259.00	13830	20230406	-54.16	5570	20231024	13.82	13830	-54.16	20230406	5570	13.82	20231024	13830	-54.16	20230406	5570	13.82	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
126	20231207	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-80	5	-1.24	99425200	15562	57.69	6410	6430	6350	8350	4510	6430	6388.97	0.56	0	-2494	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	700	9.74	1.21	12	0.14	652.00	5259.00	13830	20230406	-54.09	5570	20231024	14.00	13830	-54.09	20230406	5570	14.00	20231024	13830	-54.09	20230406	5570	14.00	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
127	20231207	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-70	5	-1.09	88222430	13801	51.16	6410	6430	6350	8350	4510	6430	6392.47	0.56	0	-2355	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	701	9.75	1.21	12	0.13	652.00	5259.00	13830	20230406	-54.01	5570	20231024	14.18	13830	-54.01	20230406	5570	14.18	20231024	13830	-54.01	20230406	5570	14.18	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
128	20231207	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-30	5	-0.47	53879290	8415	31.20	6410	6430	6350	8350	4510	6430	6402.77	0.56	0	-334	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	705	9.82	1.22	12	0.08	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
129	20231207	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-60	5	-0.93	2986930	467	1.73	6410	6410	6370	8350	4510	6430	6396.00	0.56	0	-164	6616	6522	6456	6362	6296	6490	6330	57	1920	500	4500	10	1	11019106	702	9.77	1.21	12	0.00	652.00	5259.00	13830	20230406	-53.94	5570	20231024	14.36	13830	-53.94	20230406	5570	14.36	20231024	13830	-53.94	20230406	5570	14.36	20231024	1.05	N	136410	500	56 억		62092	N	N	0	N	00	N
130	20231206	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-90	5	-1.38	173044990	26965	67.62	6520	6550	6390	8470	4570	6520	6417.39	0.55	0	-2531	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	709	9.86	1.22	12	0.24	652.00	5259.00	13830	20230406	-53.51	5570	20231024	15.44	13830	-53.51	20230406	5570	15.44	20231024	13830	-53.51	20230406	5570	15.44	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
131	20231206	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-110	5	-1.69	141319550	22013	55.20	6520	6550	6390	8470	4570	6520	6419.82	0.55	0	-4444	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	706	9.83	1.22	12	0.20	652.00	5259.00	13830	20230406	-53.65	5570	20231024	15.08	13830	-53.65	20230406	5570	15.08	20231024	13830	-53.65	20230406	5570	15.08	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
132	20231206	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-110	5	-1.69	118047910	18384	46.10	6520	6550	6390	8470	4570	6520	6421.23	0.55	0	-4298	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	706	9.83	1.22	12	0.17	652.00	5259.00	13830	20230406	-53.65	5570	20231024	15.08	13830	-53.65	20230406	5570	15.08	20231024	13830	-53.65	20230406	5570	15.08	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
133	20231206	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-100	5	-1.53	87213990	13577	34.05	6520	6550	6390	8470	4570	6520	6423.66	0.55	0	-4004	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	707	9.85	1.22	12	0.12	652.00	5259.00	13830	20230406	-53.58	5570	20231024	15.26	13830	-53.58	20230406	5570	15.26	20231024	13830	-53.58	20230406	5570	15.26	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
134	20231206	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-90	5	-1.38	61814490	9625	24.14	6520	6550	6390	8470	4570	6520	6422.28	0.55	0	-3419	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	709	9.86	1.22	12	0.09	652.00	5259.00	13830	20230406	-53.51	5570	20231024	15.44	13830	-53.51	20230406	5570	15.44	20231024	13830	-53.51	20230406	5570	15.44	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
135	20231206	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-90	5	-1.38	36565010	5686	14.26	6520	6550	6400	8470	4570	6520	6430.71	0.55	0	-2721	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	709	9.86	1.22	12	0.05	652.00	5259.00	13830	20230406	-53.51	5570	20231024	15.44	13830	-53.51	20230406	5570	15.44	20231024	13830	-53.51	20230406	5570	15.44	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
136	20231206	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	-80	5	-1.23	10291350	1589	3.98	6520	6550	6420	8470	4570	6520	6476.62	0.55	0	-497	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	710	9.88	1.22	12	0.01	652.00	5259.00	13830	20230406	-53.43	5570	20231024	15.62	13830	-53.43	20230406	5570	15.62	20231024	13830	-53.43	20230406	5570	15.62	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
137	20231206	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	0	3	0.00	4035910	619	1.55	6520	6550	6520	8470	4570	6520	6520.05	0.55	0	-73	6900	6710	6530	6340	6160	6805	6435	57	1950	500	4560	10	1	11019106	718	10.00	1.24	12	0.01	652.00	5259.00	13830	20230406	-52.86	5570	20231024	17.06	13830	-52.86	20230406	5570	17.06	20231024	13830	-52.86	20230406	5570	17.06	20231024	1.05	N	136410	500	56 억		60668	N	N	0	N	00	N
138	20231205	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	100	2	1.56	260899500	39877	138.54	6400	6720	6350	8340	4500	6420	6542.61	0.50	0	4867	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	718	10.00	1.24	12	0.36	652.00	5259.00	13830	20230406	-52.86	5570	20231024	17.06	13830	-52.86	20230406	5570	17.06	20231024	13830	-52.86	20230406	5570	17.06	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
139	20231205	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-50	5	-0.78	255374830	39018	135.56	6400	6720	6350	8340	4500	6420	6545.05	0.50	0	4929	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	702	9.77	1.21	12	0.35	652.00	5259.00	13830	20230406	-53.94	5570	20231024	14.36	13830	-53.94	20230406	5570	14.36	20231024	13830	-53.94	20230406	5570	14.36	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
140	20231205	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	150	2	2.34	162017720	24536	85.24	6400	6720	6370	8340	4500	6420	6603.27	0.50	0	4481	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	724	10.08	1.25	12	0.22	652.00	5259.00	13830	20230406	-52.49	5570	20231024	17.95	13830	-52.49	20230406	5570	17.95	20231024	13830	-52.49	20230406	5570	17.95	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
141	20231205	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	270	2	4.21	90994100	13812	47.99	6400	6720	6370	8340	4500	6420	6588.05	0.50	0	4203	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	737	10.26	1.27	12	0.13	652.00	5259.00	13830	20230406	-51.63	5570	20231024	20.11	13830	-51.63	20230406	5570	20.11	20231024	13830	-51.63	20230406	5570	20.11	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
142	20231205	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	280	2	4.36	73480080	11194	38.89	6400	6720	6370	8340	4500	6420	6564.24	0.50	0	3571	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	738	10.28	1.27	12	0.10	652.00	5259.00	13830	20230406	-51.55	5570	20231024	20.29	13830	-51.55	20230406	5570	20.29	20231024	13830	-51.55	20230406	5570	20.29	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
143	20231205	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	200	2	3.12	41309230	6371	22.13	6400	6630	6370	8340	4500	6420	6483.95	0.50	0	1373	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	729	10.15	1.26	12	0.06	652.00	5259.00	13830	20230406	-52.13	5570	20231024	18.85	13830	-52.13	20230406	5570	18.85	20231024	13830	-52.13	20230406	5570	18.85	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
144	20231205	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	30	2	0.47	22887790	3567	12.39	6400	6500	6370	8340	4500	6420	6416.54	0.50	0	937	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	711	9.89	1.23	12	0.03	652.00	5259.00	13830	20230406	-53.36	5570	20231024	15.80	13830	-53.36	20230406	5570	15.80	20231024	13830	-53.36	20230406	5570	15.80	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
145	20231205	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-20	5	-0.31	1590600	249	0.87	6400	6400	6370	8340	4500	6420	6387.95	0.50	0	77	6580	6500	6450	6370	6320	6475	6345	57	1920	500	4490	10	1	11019106	705	9.82	1.22	12	0.00	652.00	5259.00	13830	20230406	-53.72	5570	20231024	14.90	13830	-53.72	20230406	5570	14.90	20231024	13830	-53.72	20230406	5570	14.90	20231024	1.03	N	136410	500	56 억		55179	N	N	0	N	00	N
146	20231204	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-130	5	-1.98	185116890	28783	147.14	6530	6530	6400	8510	4590	6550	6431.47	0.50	0	-2021	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	707	9.85	1.22	12	0.26	652.00	5259.00	13830	20230406	-53.58	5570	20231024	15.26	13830	-53.58	20230406	5570	15.26	20231024	13830	-53.58	20230406	5570	15.26	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
147	20231204	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-120	5	-1.83	171690260	26692	136.45	6530	6530	6400	8510	4590	6550	6432.27	0.50	0	-1831	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	709	9.86	1.22	12	0.24	652.00	5259.00	13830	20230406	-53.51	5570	20231024	15.44	13830	-53.51	20230406	5570	15.44	20231024	13830	-53.51	20230406	5570	15.44	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
148	20231204	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	-110	5	-1.68	153842460	23917	122.26	6530	6530	6400	8510	4590	6550	6432.35	0.50	0	-1584	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	710	9.88	1.22	12	0.22	652.00	5259.00	13830	20230406	-53.43	5570	20231024	15.62	13830	-53.43	20230406	5570	15.62	20231024	13830	-53.43	20230406	5570	15.62	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
149	20231204	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	-100	5	-1.53	129610900	20158	103.05	6530	6530	6400	8510	4590	6550	6429.75	0.50	0	-1559	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	711	9.89	1.23	12	0.18	652.00	5259.00	13830	20230406	-53.36	5570	20231024	15.80	13830	-53.36	20230406	5570	15.80	20231024	13830	-53.36	20230406	5570	15.80	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
150	20231204	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-130	5	-1.98	105120660	16339	83.52	6530	6530	6400	8510	4590	6550	6433.73	0.50	0	-1800	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	707	9.85	1.22	12	0.15	652.00	5259.00	13830	20230406	-53.58	5570	20231024	15.26	13830	-53.58	20230406	5570	15.26	20231024	13830	-53.58	20230406	5570	15.26	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
151	20231204	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-140	5	-2.14	82073590	12744	65.15	6530	6530	6400	8510	4590	6550	6440.17	0.50	0	-1604	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	706	9.83	1.22	12	0.12	652.00	5259.00	13830	20230406	-53.65	5570	20231024	15.08	13830	-53.65	20230406	5570	15.08	20231024	13830	-53.65	20230406	5570	15.08	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
152	20231204	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	-110	5	-1.68	39185170	6065	31.00	6530	6530	6420	8510	4590	6550	6460.87	0.50	0	-1445	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	710	9.88	1.22	12	0.06	652.00	5259.00	13830	20230406	-53.43	5570	20231024	15.62	13830	-53.43	20230406	5570	15.62	20231024	13830	-53.43	20230406	5570	15.62	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
153	20231204	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-80	5	-1.22	18110070	2793	14.28	6530	6530	6440	8510	4590	6550	6484.09	0.50	0	-1163	6690	6620	6580	6510	6470	6600	6490	57	1960	500	4580	10	1	11019106	713	9.92	1.23	12	0.03	652.00	5259.00	13830	20230406	-53.22	5570	20231024	16.16	13830	-53.22	20230406	5570	16.16	20231024	13830	-53.22	20230406	5570	16.16	20231024	1.03	N	136410	500	56 억		55620	N	N	0	N	00	N
154	20231201	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-120	5	-1.80	127484040	19367	131.27	6600	6650	6540	8670	4670	6670	6582.54	0.54	0	-7471	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	722	10.05	1.25	12	0.18	652.00	5259.00	13830	20230406	-52.64	5570	20231024	17.59	13830	-52.64	20230406	5570	17.59	20231024	13830	-52.64	20230406	5570	17.59	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N
155	20231201	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-120	5	-1.80	113649680	17255	116.96	6600	6650	6550	8670	4670	6670	6586.48	0.54	0	-7466	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	722	10.05	1.25	12	0.16	652.00	5259.00	13830	20230406	-52.64	5570	20231024	17.59	13830	-52.64	20230406	5570	17.59	20231024	13830	-52.64	20230406	5570	17.59	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N
156	20231201	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-80	5	-1.20	66425470	10063	68.21	6600	6650	6580	8670	4670	6670	6600.96	0.54	0	-4892	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	726	10.11	1.25	12	0.09	652.00	5259.00	13830	20230406	-52.35	5570	20231024	18.31	13830	-52.35	20230406	5570	18.31	20231024	13830	-52.35	20230406	5570	18.31	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N
157	20231201	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-90	5	-1.35	56893280	8615	58.39	6600	6650	6580	8670	4670	6670	6603.98	0.54	0	-4076	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	725	10.09	1.25	12	0.08	652.00	5259.00	13830	20230406	-52.42	5570	20231024	18.13	13830	-52.42	20230406	5570	18.13	20231024	13830	-52.42	20230406	5570	18.13	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N
158	20231201	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-30	5	-0.45	43843700	6633	44.96	6600	6650	6580	8670	4670	6670	6609.94	0.54	0	-3086	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	732	10.18	1.26	12	0.06	652.00	5259.00	13830	20230406	-51.99	5570	20231024	19.21	13830	-51.99	20230406	5570	19.21	20231024	13830	-51.99	20230406	5570	19.21	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N
159	20231201	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-70	5	-1.05	32357140	4892	33.16	6600	6650	6580	8670	4670	6670	6614.30	0.54	0	-2340	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	727	10.12	1.25	12	0.04	652.00	5259.00	13830	20230406	-52.28	5570	20231024	18.49	13830	-52.28	20230406	5570	18.49	20231024	13830	-52.28	20230406	5570	18.49	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N
160	20231201	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-70	5	-1.05	21394060	3230	21.89	6600	6650	6600	8670	4670	6670	6623.55	0.54	0	-1932	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	727	10.12	1.25	12	0.03	652.00	5259.00	13830	20230406	-52.28	5570	20231024	18.49	13830	-52.28	20230406	5570	18.49	20231024	13830	-52.28	20230406	5570	18.49	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N
161	20231201	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-70	5	-1.05	13200	2	0.01	6600	6600	6600	8670	4670	6670	6600.00	0.54	0	0	6750	6710	6630	6590	6510	6730	6610	57	2000	500	4660	10	1	11019106	727	10.12	1.25	12	0.00	652.00	5259.00	13830	20230406	-52.28	5570	20231024	18.49	13830	-52.28	20230406	5570	18.49	20231024	13830	-52.28	20230406	5570	18.49	20231024	1.07	N	136410	500	56 억		59133	N	N	0	N	00	N