KissMeData/220260/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	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
3	20231229	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
4	20231229	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
5	20231229	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
6	20231229	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
7	20231229	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
8	20231229	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
9	20231229	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2076597180	289665	87.85	7100	7230	7030	9210	4970	7090	7169.33	0.30	-2334	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.09	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		78865	N	N	0	N	00	N
10	20231228	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	70	2	0.99	2029952090	283145	85.88	7100	7230	7030	9210	4970	7090	7169.33	0.31	0	-2351	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1902	49.72	3.23	12	1.07	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
11	20231228	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	100	2	1.41	1873395260	261301	79.25	7100	7230	7030	9210	4970	7090	7169.51	0.31	0	-4861	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1910	49.93	3.24	12	0.98	144.00	2220.00	13670	20230330	-47.40	5180	20231031	38.80	13670	-47.40	20230330	5180	38.80	20231031	13670	-47.40	20230330	5180	38.80	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
12	20231228	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	130	2	1.83	1508373130	210462	63.83	7100	7230	7030	9210	4970	7090	7166.99	0.31	0	-11054	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1918	50.14	3.25	12	0.79	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	13670	-47.18	20230330	5180	39.38	20231031	13670	-47.18	20230330	5180	39.38	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
13	20231228	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	120	2	1.69	1347957270	188159	57.07	7100	7230	7030	9210	4970	7090	7163.95	0.31	0	-12719	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1915	50.07	3.25	12	0.71	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	13670	-47.26	20230330	5180	39.19	20231031	13670	-47.26	20230330	5180	39.19	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
14	20231228	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	90	2	1.27	1241562900	173349	52.58	7100	7230	7030	9210	4970	7090	7162.24	0.31	0	-8083	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1907	49.86	3.23	12	0.65	144.00	2220.00	13670	20230330	-47.48	5180	20231031	38.61	13670	-47.48	20230330	5180	38.61	20231031	13670	-47.48	20230330	5180	38.61	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
15	20231228	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	110	2	1.55	1045896470	146187	44.34	7100	7230	7030	9210	4970	7090	7154.54	0.31	0	-5890	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1912	50.00	3.24	12	0.55	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	13670	-47.33	20230330	5180	39.00	20231031	13670	-47.33	20230330	5180	39.00	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
16	20231228	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	50	2	0.71	839632760	117451	35.62	7100	7230	7030	9210	4970	7090	7148.83	0.31	0	-1588	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1896	49.58	3.22	12	0.44	144.00	2220.00	13670	20230330	-47.77	5180	20231031	37.84	13670	-47.77	20230330	5180	37.84	20231031	13670	-47.77	20230330	5180	37.84	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
17	20231228	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	10	2	0.14	106155820	14968	4.54	7100	7130	7060	9210	4970	7090	7092.19	0.31	0	-2996	7290	7190	7100	7000	6910	7240	7050	27	2120	100	5100	10	1	26558307	1886	49.31	3.20	12	0.06	144.00	2220.00	13670	20230330	-48.06	5180	20231031	37.07	13670	-48.06	20230330	5180	37.07	20231031	13670	-48.06	20230330	5180	37.07	20231031	4.90	N	220260	100	26 억		81199	N	N	0	N	00	N
18	20231227	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	110	2	1.58	2312058530	325084	69.06	7010	7200	7010	9070	4890	6980	7112.32	0.27	0	9433	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1883	49.24	3.19	12	1.22	144.00	2220.00	13670	20230330	-48.13	5180	20231031	36.87	13670	-48.13	20230330	5180	36.87	20231031	13670	-48.13	20230330	5180	36.87	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
19	20231227	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	100	2	1.43	2180517610	306544	65.12	7010	7200	7010	9070	4890	6980	7113.34	0.27	0	7921	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1880	49.17	3.19	12	1.15	144.00	2220.00	13670	20230330	-48.21	5180	20231031	36.68	13670	-48.21	20230330	5180	36.68	20231031	13670	-48.21	20230330	5180	36.68	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
20	20231227	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	150	2	2.15	1997053780	280746	59.64	7010	7200	7010	9070	4890	6980	7113.50	0.27	0	11565	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1894	49.51	3.21	12	1.06	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	13670	-47.84	20230330	5180	37.64	20231031	13670	-47.84	20230330	5180	37.64	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
21	20231227	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	110	2	1.58	1808330980	254256	54.01	7010	7200	7010	9070	4890	6980	7112.38	0.27	0	8474	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1883	49.24	3.19	12	0.96	144.00	2220.00	13670	20230330	-48.13	5180	20231031	36.87	13670	-48.13	20230330	5180	36.87	20231031	13670	-48.13	20230330	5180	36.87	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
22	20231227	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	110	2	1.58	1693475050	238068	50.57	7010	7200	7010	9070	4890	6980	7113.55	0.27	0	12185	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1883	49.24	3.19	12	0.90	144.00	2220.00	13670	20230330	-48.13	5180	20231031	36.87	13670	-48.13	20230330	5180	36.87	20231031	13670	-48.13	20230330	5180	36.87	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
23	20231227	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	90	2	1.29	1556125970	218605	46.44	7010	7200	7010	9070	4890	6980	7118.60	0.27	0	16016	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1878	49.10	3.18	12	0.82	144.00	2220.00	13670	20230330	-48.28	5180	20231031	36.49	13670	-48.28	20230330	5180	36.49	20231031	13670	-48.28	20230330	5180	36.49	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
24	20231227	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	190	2	2.72	1177165390	165193	35.09	7010	7200	7010	9070	4890	6980	7126.22	0.27	0	24856	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1904	49.79	3.23	12	0.62	144.00	2220.00	13670	20230330	-47.55	5180	20231031	38.42	13670	-47.55	20230330	5180	38.42	20231031	13670	-47.55	20230330	5180	38.42	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
25	20231227	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	80	2	1.15	263928610	37403	7.95	7010	7090	7010	9070	4890	6980	7056.86	0.27	0	6656	7480	7230	7090	6840	6700	7160	6770	27	2090	100	5020	10	1	26558307	1875	49.03	3.18	12	0.14	144.00	2220.00	13670	20230330	-48.35	5180	20231031	36.29	13670	-48.35	20230330	5180	36.29	20231031	13670	-48.35	20230330	5180	36.29	20231031	4.62	N	220260	100	26 억		71744	N	N	0	N	00	N
26	20231226	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-300	5	-4.12	3264997920	461680	48.37	7280	7340	6950	9460	5100	7280	7072.32	0.45	0	-15822	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1854	48.47	3.14	12	1.74	144.00	2220.00	13670	20230330	-48.94	5180	20231031	34.75	13670	-48.94	20230330	5180	34.75	20231031	13670	-48.94	20230330	5180	34.75	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
27	20231226	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	-270	5	-3.71	2985627870	421698	44.18	7280	7340	6950	9460	5100	7280	7079.97	0.45	0	-18289	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1862	48.68	3.16	12	1.59	144.00	2220.00	13670	20230330	-48.72	5180	20231031	35.33	13670	-48.72	20230330	5180	35.33	20231031	13670	-48.72	20230330	5180	35.33	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
28	20231226	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	-320	5	-4.40	2582100220	364044	38.14	7280	7340	6960	9460	5100	7280	7092.78	0.45	0	-18120	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1848	48.33	3.14	12	1.37	144.00	2220.00	13670	20230330	-49.09	5180	20231031	34.36	13670	-49.09	20230330	5180	34.36	20231031	13670	-49.09	20230330	5180	34.36	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
29	20231226	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-260	5	-3.57	2231324310	313913	32.89	7280	7340	7000	9460	5100	7280	7108.05	0.45	0	-14812	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1864	48.75	3.16	12	1.18	144.00	2220.00	13670	20230330	-48.65	5180	20231031	35.52	13670	-48.65	20230330	5180	35.52	20231031	13670	-48.65	20230330	5180	35.52	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
30	20231226	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-230	5	-3.16	2049145160	287991	30.17	7280	7340	7000	9460	5100	7280	7115.26	0.45	0	-7248	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1872	48.96	3.18	12	1.08	144.00	2220.00	13670	20230330	-48.43	5180	20231031	36.10	13670	-48.43	20230330	5180	36.10	20231031	13670	-48.43	20230330	5180	36.10	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
31	20231226	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-260	5	-3.57	1885202660	264724	27.73	7280	7340	7000	9460	5100	7280	7121.34	0.45	0	-1515	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1864	48.75	3.16	12	1.00	144.00	2220.00	13670	20230330	-48.65	5180	20231031	35.52	13670	-48.65	20230330	5180	35.52	20231031	13670	-48.65	20230330	5180	35.52	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
32	20231226	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-190	5	-2.61	1313270790	183472	19.22	7280	7340	7050	9460	5100	7280	7157.82	0.45	0	881	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1883	49.24	3.19	12	0.69	144.00	2220.00	13670	20230330	-48.13	5180	20231031	36.87	13670	-48.13	20230330	5180	36.87	20231031	13670	-48.13	20230330	5180	36.87	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
33	20231226	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-130	5	-1.79	459408080	63400	6.64	7280	7340	7140	9460	5100	7280	7246.14	0.45	0	-7239	7520	7400	7240	7120	6960	7460	7180	27	2180	100	5240	10	1	26558307	1899	49.65	3.22	12	0.24	144.00	2220.00	13670	20230330	-47.70	5180	20231031	38.03	13670	-47.70	20230330	5180	38.03	20231031	13670	-47.70	20230330	5180	38.03	20231031	4.86	N	220260	100	26 억		118884	N	N	0	N	00	N
34	20231222	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	150	2	2.10	6857153440	946424	96.81	7130	7360	7080	9260	5000	7130	7245.25	1.03	0	-154431	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1933	50.56	3.28	12	3.56	144.00	2220.00	13670	20230330	-46.74	5180	20231031	40.54	13670	-46.74	20230330	5180	40.54	20231031	13670	-46.74	20230330	5180	40.54	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
35	20231222	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	170	2	2.38	6250142980	863055	88.29	7130	7360	7080	9260	5000	7130	7241.95	1.03	0	-147768	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1939	50.69	3.29	12	3.25	144.00	2220.00	13670	20230330	-46.60	5180	20231031	40.93	13670	-46.60	20230330	5180	40.93	20231031	13670	-46.60	20230330	5180	40.93	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
36	20231222	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	60	2	0.84	5522692030	762704	78.02	7130	7360	7080	9260	5000	7130	7241.01	1.03	0	-146055	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1910	49.93	3.24	12	2.87	144.00	2220.00	13670	20230330	-47.40	5180	20231031	38.80	13670	-47.40	20230330	5180	38.80	20231031	13670	-47.40	20230330	5180	38.80	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
37	20231222	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	20	2	0.28	5029300520	693557	70.95	7130	7360	7100	9260	5000	7130	7251.55	1.03	0	-148362	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1899	49.65	3.22	12	2.61	144.00	2220.00	13670	20230330	-47.70	5180	20231031	38.03	13670	-47.70	20230330	5180	38.03	20231031	13670	-47.70	20230330	5180	38.03	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
38	20231222	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	110	2	1.54	4510706670	621401	63.57	7130	7360	7100	9260	5000	7130	7259.04	1.03	0	-134012	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1923	50.28	3.26	12	2.34	144.00	2220.00	13670	20230330	-47.04	5180	20231031	39.77	13670	-47.04	20230330	5180	39.77	20231031	13670	-47.04	20230330	5180	39.77	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
39	20231222	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	160	2	2.24	4224987430	582001	59.53	7130	7360	7100	9260	5000	7130	7259.53	1.03	0	-129406	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1936	50.62	3.28	12	2.19	144.00	2220.00	13670	20230330	-46.67	5180	20231031	40.73	13670	-46.67	20230330	5180	40.73	20231031	13670	-46.67	20230330	5180	40.73	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
40	20231222	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	120	2	1.68	3658136110	503928	51.55	7130	7360	7100	9260	5000	7130	7259.38	1.03	0	-138451	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1925	50.35	3.27	12	1.90	144.00	2220.00	13670	20230330	-46.96	5180	20231031	39.96	13670	-46.96	20230330	5180	39.96	20231031	13670	-46.96	20230330	5180	39.96	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
41	20231222	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	30	2	0.42	479442910	67085	6.86	7130	7210	7100	9260	5000	7130	7146.93	1.03	0	-20502	7556	7342	7226	7012	6896	7285	6955	27	2130	100	5130	10	1	26558307	1902	49.72	3.23	12	0.25	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.99	N	220260	100	26 억		273325	N	N	0	N	00	N
42	20231221	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-410	5	-5.44	6953155820	960314	55.33	7410	7440	7110	9800	5280	7540	7240.80	0.98	0	15871	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1894	49.51	3.21	12	3.62	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	13670	-47.84	20230330	5180	37.64	20231031	13670	-47.84	20230330	5180	37.64	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
43	20231221	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-390	5	-5.17	6395156760	882093	50.83	7410	7440	7120	9800	5280	7540	7249.87	0.98	0	5386	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1899	49.65	3.22	12	3.32	144.00	2220.00	13670	20230330	-47.70	5180	20231031	38.03	13670	-47.70	20230330	5180	38.03	20231031	13670	-47.70	20230330	5180	38.03	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
44	20231221	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-410	5	-5.44	5844276870	805067	46.39	7410	7440	7120	9800	5280	7540	7259.25	0.98	0	29274	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1894	49.51	3.21	12	3.03	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	13670	-47.84	20230330	5180	37.64	20231031	13670	-47.84	20230330	5180	37.64	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
45	20231221	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-370	5	-4.91	5495494620	756310	43.58	7410	7440	7120	9800	5280	7540	7266.07	0.98	0	37181	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1904	49.79	3.23	12	2.85	144.00	2220.00	13670	20230330	-47.55	5180	20231031	38.42	13670	-47.55	20230330	5180	38.42	20231031	13670	-47.55	20230330	5180	38.42	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
46	20231221	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-380	5	-5.04	4686126530	643271	37.07	7410	7440	7130	9800	5280	7540	7284.70	0.98	0	39238	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1902	49.72	3.23	12	2.42	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	13670	-47.62	20230330	5180	38.22	20231031	13670	-47.62	20230330	5180	38.22	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
47	20231221	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-310	5	-4.11	3874438810	530380	30.56	7410	7440	7180	9800	5280	7540	7304.87	0.98	0	43715	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1920	50.21	3.26	12	2.00	144.00	2220.00	13670	20230330	-47.11	5180	20231031	39.58	13670	-47.11	20230330	5180	39.58	20231031	13670	-47.11	20230330	5180	39.58	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
48	20231221	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-280	5	-3.71	2824695090	385117	22.19	7410	7440	7230	9800	5280	7540	7334.45	0.98	0	28611	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1928	50.42	3.27	12	1.45	144.00	2220.00	13670	20230330	-46.89	5180	20231031	40.15	13670	-46.89	20230330	5180	40.15	20231031	13670	-46.89	20230330	5180	40.15	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
49	20231221	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-160	5	-2.12	953400390	129209	7.45	7410	7440	7330	9800	5280	7540	7378.31	0.98	0	-8155	7846	7692	7616	7462	7386	7655	7425	27	2260	100	5420	10	1	26558307	1960	51.25	3.32	12	0.49	144.00	2220.00	13670	20230330	-46.01	5180	20231031	42.47	13670	-46.01	20230330	5180	42.47	20231031	13670	-46.01	20230330	5180	42.47	20231031	4.04	N	220260	100	26 억		259019	N	N	1	N	00	N
50	20231220	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-240	5	-3.08	13145161870	1716258	12.09	7670	7770	7540	10110	5450	7780	7659.47	0.86	0	79063	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2002	52.36	3.40	12	6.46	144.00	2220.00	13670	20230330	-44.84	5180	20231031	45.56	13670	-44.84	20230330	5180	45.56	20231031	13670	-44.84	20230330	5180	45.56	20231031	4.07	N	220260	100	26 억		229478	N	N	1	N	00	N
51	20231220	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-180	5	-2.31	12249743210	1597741	11.26	7670	7770	7550	10110	5450	7780	7666.68	0.86	0	90753	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2018	52.78	3.42	12	6.02	144.00	2220.00	13670	20230330	-44.40	5180	20231031	46.72	13670	-44.40	20230330	5180	46.72	20231031	13670	-44.40	20230330	5180	46.72	20231031	4.07	N	220260	100	26 억		229478	N	N	0	N	00	N
52	20231220	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-100	5	-1.29	11148187550	1453188	10.24	7670	7770	7550	10110	5450	7780	7671.30	0.86	0	118695	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2040	53.33	3.46	12	5.47	144.00	2220.00	13670	20230330	-43.82	5180	20231031	48.26	13670	-43.82	20230330	5180	48.26	20231031	13670	-43.82	20230330	5180	48.26	20231031	4.07	N	220260	100	26 억		229478	N	N	0	N	00	N
53	20231220	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-110	5	-1.41	10479218860	1365855	9.62	7670	7770	7550	10110	5450	7780	7672.02	0.86	0	131276	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2037	53.26	3.45	12	5.14	144.00	2220.00	13670	20230330	-43.89	5180	20231031	48.07	13670	-43.89	20230330	5180	48.07	20231031	13670	-43.89	20230330	5180	48.07	20231031	4.07	N	220260	100	26 억		229478	N	N	0	N	00	N
54	20231220	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-50	5	-0.64	9283864300	1210320	8.53	7670	7770	7550	10110	5450	7780	7670.29	0.86	0	114619	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2053	53.68	3.48	12	4.56	144.00	2220.00	13670	20230330	-43.45	5180	20231031	49.23	13670	-43.45	20230330	5180	49.23	20231031	13670	-43.45	20230330	5180	49.23	20231031	4.07	N	220260	100	26 억		229478	N	N	0	N	00	N
55	20231220	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-130	5	-1.67	8044214860	1049436	7.39	7670	7750	7550	10110	5450	7780	7664.92	0.86	0	104364	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2032	53.12	3.45	12	3.95	144.00	2220.00	13670	20230330	-44.04	5180	20231031	47.68	13670	-44.04	20230330	5180	47.68	20231031	13670	-44.04	20230330	5180	47.68	20231031	4.07	N	220260	100	26 억		229478	N	N	0	N	00	N
56	20231220	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-60	5	-0.77	6441287430	840581	5.92	7670	7750	7550	10110	5450	7780	7662.45	0.86	0	110465	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2050	53.61	3.48	12	3.17	144.00	2220.00	13670	20230330	-43.53	5180	20231031	49.03	13670	-43.53	20230330	5180	49.03	20231031	13670	-43.53	20230330	5180	49.03	20231031	4.07	N	220260	100	26 억		229478	N	N	0	N	00	N
57	20231220	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-130	5	-1.67	2705359400	352399	2.48	7670	7750	7620	10110	5450	7780	7676.02	0.86	0	40715	9200	8490	7380	6670	5560	8845	7025	27	2330	100	5600	10	1	26558307	2032	53.12	3.45	12	1.33	144.00	2220.00	13670	20230330	-44.04	5180	20231031	47.68	13670	-44.04	20230330	5180	47.68	20231031	13670	-44.04	20230330	5180	47.68	20231031	4.07	N	220260	100	26 억		229478	N	N	0	N	00	N
58	20231219	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	1380	2	21.56	106501154890	14083849	9695.48	6400	8090	6270	8320	4480	6400	7561.73	1.36	0	-133932	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	2066	54.03	3.50	12	53.03	144.00	2220.00	13670	20230330	-43.09	5180	20231031	50.19	13670	-43.09	20230330	5180	50.19	20231031	13670	-43.09	20230330	5180	50.19	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
59	20231219	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	1200	2	18.75	103308026970	13669443	9410.20	6400	8090	6270	8320	4480	6400	7557.59	1.36	0	-130128	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	2018	52.78	3.42	12	51.47	144.00	2220.00	13670	20230330	-44.40	5180	20231031	46.72	13670	-44.40	20230330	5180	46.72	20231031	13670	-44.40	20230330	5180	46.72	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
60	20231219	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	1070	2	16.72	94894352430	12566386	8650.84	6400	8090	6270	8320	4480	6400	7551.44	1.36	0	-153063	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	1984	51.88	3.36	12	47.32	144.00	2220.00	13670	20230330	-45.35	5180	20231031	44.21	13670	-45.35	20230330	5180	44.21	20231031	13670	-45.35	20230330	5180	44.21	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
61	20231219	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	1240	2	19.38	77617634660	10327157	7109.33	6400	8090	6270	8320	4480	6400	7515.88	1.36	0	-139346	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	2029	53.06	3.44	12	38.88	144.00	2220.00	13670	20230330	-44.11	5180	20231031	47.49	13670	-44.11	20230330	5180	47.49	20231031	13670	-44.11	20230330	5180	47.49	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
62	20231219	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	1140	2	17.81	68162339680	9085999	6254.90	6400	8090	6270	8320	4480	6400	7501.91	1.36	0	-100853	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	2002	52.36	3.40	12	34.21	144.00	2220.00	13670	20230330	-44.84	5180	20231031	45.56	13670	-44.84	20230330	5180	45.56	20231031	13670	-44.84	20230330	5180	45.56	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
63	20231219	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	1020	2	15.94	60511057970	8058603	5547.63	6400	8090	6270	8320	4480	6400	7508.88	1.36	0	-73884	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	1971	51.53	3.34	12	30.34	144.00	2220.00	13670	20230330	-45.72	5180	20231031	43.24	13670	-45.72	20230330	5180	43.24	20231031	13670	-45.72	20230330	5180	43.24	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
64	20231219	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	830	2	12.97	17679216510	2499069	1720.39	6400	7400	6270	8320	4480	6400	7074.32	1.36	0	-73231	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	1920	50.21	3.26	12	9.41	144.00	2220.00	13670	20230330	-47.11	5180	20231031	39.58	13670	-47.11	20230330	5180	39.58	20231031	13670	-47.11	20230330	5180	39.58	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
65	20231219	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-50	5	-0.78	70112300	11004	7.58	6400	6400	6330	8320	4480	6400	6371.53	1.36	0	-7550	6553	6476	6413	6336	6273	6515	6375	27	1920	100	4600	10	1	26558307	1686	44.10	2.86	12	0.04	144.00	2220.00	13670	20230330	-53.55	5180	20231031	22.59	13670	-53.55	20230330	5180	22.59	20231031	13670	-53.55	20230330	5180	22.59	20231031	4.10	N	220260	100	26 억		361361	N	N	5	N	00	N
66	20231218	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	100	2	1.59	929855370	144963	70.20	6350	6490	6350	8190	4410	6300	6414.67	1.38	0	-5081	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1700	44.44	2.88	12	0.55	144.00	2220.00	13670	20230330	-53.18	5180	20231031	23.55	13670	-53.18	20230330	5180	23.55	20231031	13670	-53.18	20230330	5180	23.55	20231031	4.24	N	220260	100	26 억		366024	N	N	5	N	00	N
67	20231218	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	100	2	1.59	895580910	139610	67.60	6350	6490	6350	8190	4410	6300	6415.12	1.38	0	-2937	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1700	44.44	2.88	12	0.53	144.00	2220.00	13670	20230330	-53.18	5180	20231031	23.55	13670	-53.18	20230330	5180	23.55	20231031	13670	-53.18	20230330	5180	23.55	20231031	4.24	N	220260	100	26 억		366024	N	N	227	N	00	N
68	20231218	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	100	2	1.59	808221210	125954	60.99	6350	6490	6350	8190	4410	6300	6417.08	1.38	0	-1243	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1700	44.44	2.88	12	0.47	144.00	2220.00	13670	20230330	-53.18	5180	20231031	23.55	13670	-53.18	20230330	5180	23.55	20231031	13670	-53.18	20230330	5180	23.55	20231031	4.24	N	220260	100	26 억		366024	N	N	227	N	00	N
69	20231218	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	150	2	2.38	702715690	109516	53.03	6350	6490	6350	8190	4410	6300	6416.88	1.38	0	4874	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1713	44.79	2.91	12	0.41	144.00	2220.00	13670	20230330	-52.82	5180	20231031	24.52	13670	-52.82	20230330	5180	24.52	20231031	13670	-52.82	20230330	5180	24.52	20231031	4.24	N	220260	100	26 억		366024	N	N	227	N	00	N
70	20231218	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	130	2	2.06	603817310	94126	45.58	6350	6490	6350	8190	4410	6300	6415.36	1.38	0	5958	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1708	44.65	2.90	12	0.35	144.00	2220.00	13670	20230330	-52.96	5180	20231031	24.13	13670	-52.96	20230330	5180	24.13	20231031	13670	-52.96	20230330	5180	24.13	20231031	4.24	N	220260	100	26 억		366024	N	N	227	N	00	N
71	20231218	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	120	2	1.90	536735980	83685	40.52	6350	6490	6350	8190	4410	6300	6414.17	1.38	0	6679	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1705	44.58	2.89	12	0.32	144.00	2220.00	13670	20230330	-53.04	5180	20231031	23.94	13670	-53.04	20230330	5180	23.94	20231031	13670	-53.04	20230330	5180	23.94	20231031	4.24	N	220260	100	26 억		366024	N	N	227	N	00	N
72	20231218	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	80	2	1.27	292102710	45677	22.12	6350	6450	6350	8190	4410	6300	6395.59	1.38	0	-2524	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1694	44.31	2.87	12	0.17	144.00	2220.00	13670	20230330	-53.33	5180	20231031	23.17	13670	-53.33	20230330	5180	23.17	20231031	13670	-53.33	20230330	5180	23.17	20231031	4.24	N	220260	100	26 억		366024	N	N	227	N	00	N
73	20231218	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	130	2	2.06	129305640	20169	9.77	6350	6450	6350	8190	4410	6300	6412.79	1.38	0	-3945	6593	6446	6353	6206	6113	6520	6280	27	1890	100	4530	10	1	26558307	1708	44.65	2.90	12	0.08	144.00	2220.00	13670	20230330	-52.96	5180	20231031	24.13	13670	-52.96	20230330	5180	24.13	20231031	13670	-52.96	20230330	5180	24.13	20231031	4.24	N	220260	100	26 억		366024	N	N	227	N	00	N
74	20231215	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	20	2	0.32	1283019670	201174	69.24	6260	6500	6260	8160	4400	6280	6378.06	1.34	0	8822	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1673	43.75	2.84	12	0.76	144.00	2220.00	13670	20230330	-53.91	5180	20231031	21.62	13670	-53.91	20230330	5180	21.62	20231031	13670	-53.91	20230330	5180	21.62	20231031	3.99	N	220260	100	26 억		357208	N	N	227	N	00	N
75	20231215	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	10	2	0.16	1169433040	183184	63.04	6260	6500	6260	8160	4400	6280	6383.93	1.34	0	8315	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1671	43.68	2.83	12	0.69	144.00	2220.00	13670	20230330	-53.99	5180	20231031	21.43	13670	-53.99	20230330	5180	21.43	20231031	13670	-53.99	20230330	5180	21.43	20231031	3.99	N	220260	100	26 억		357208	N	N	2	N	00	N
76	20231215	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-10	5	-0.16	1053588800	164776	56.71	6260	6500	6260	8160	4400	6280	6394.07	1.34	0	11445	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1665	43.54	2.82	12	0.62	144.00	2220.00	13670	20230330	-54.13	5180	20231031	21.04	13670	-54.13	20230330	5180	21.04	20231031	13670	-54.13	20230330	5180	21.04	20231031	3.99	N	220260	100	26 억		357208	N	N	2	N	00	N
77	20231215	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	40	2	0.64	927243590	144677	49.79	6260	6500	6260	8160	4400	6280	6409.06	1.34	0	18800	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1678	43.89	2.85	12	0.54	144.00	2220.00	13670	20230330	-53.77	5180	20231031	22.01	13670	-53.77	20230330	5180	22.01	20231031	13670	-53.77	20230330	5180	22.01	20231031	3.99	N	220260	100	26 억		357208	N	N	2	N	00	N
78	20231215	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	60	2	0.96	836943440	130363	44.87	6260	6500	6260	8160	4400	6280	6420.10	1.34	0	21019	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1684	44.03	2.86	12	0.49	144.00	2220.00	13670	20230330	-53.62	5180	20231031	22.39	13670	-53.62	20230330	5180	22.39	20231031	13670	-53.62	20230330	5180	22.39	20231031	3.99	N	220260	100	26 억		357208	N	N	2	N	00	N
79	20231215	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	80	2	1.27	766158530	119204	41.03	6260	6500	6260	8160	4400	6280	6427.29	1.34	0	22417	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1689	44.17	2.86	12	0.45	144.00	2220.00	13670	20230330	-53.47	5180	20231031	22.78	13670	-53.47	20230330	5180	22.78	20231031	13670	-53.47	20230330	5180	22.78	20231031	3.99	N	220260	100	26 억		357208	N	N	2	N	00	N
80	20231215	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	170	2	2.71	597792700	92907	31.97	6260	6500	6260	8160	4400	6280	6434.31	1.34	0	21195	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1713	44.79	2.91	12	0.35	144.00	2220.00	13670	20230330	-52.82	5180	20231031	24.52	13670	-52.82	20230330	5180	24.52	20231031	13670	-52.82	20230330	5180	24.52	20231031	3.99	N	220260	100	26 억		357208	N	N	2	N	00	N
81	20231215	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	100	2	1.59	135643400	21242	7.31	6260	6450	6260	8160	4400	6280	6385.62	1.34	0	8454	6680	6480	6370	6170	6060	6425	6115	27	1880	100	4520	10	1	26558307	1694	44.31	2.87	12	0.08	144.00	2220.00	13670	20230330	-53.33	5180	20231031	23.17	13670	-53.33	20230330	5180	23.17	20231031	13670	-53.33	20230330	5180	23.17	20231031	3.99	N	220260	100	26 억		357208	N	N	2	N	00	N
82	20231214	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-50	5	-0.79	1849922680	288716	27.54	6470	6570	6260	8220	4440	6330	6407.49	1.58	0	-11126	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1668	43.61	2.83	12	1.09	144.00	2220.00	13670	20230330	-54.06	5180	20231031	21.24	13670	-54.06	20230330	5180	21.24	20231031	13670	-54.06	20230330	5180	21.24	20231031	3.88	N	220260	100	26 억		419466	N	N	2	N	00	N
83	20231214	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	0	3	0.00	1766256480	275404	26.27	6470	6570	6280	8220	4440	6330	6413.33	1.58	0	-5791	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1681	43.96	2.85	12	1.04	144.00	2220.00	13670	20230330	-53.69	5180	20231031	22.20	13670	-53.69	20230330	5180	22.20	20231031	13670	-53.69	20230330	5180	22.20	20231031	3.88	N	220260	100	26 억		419466	N	N	0	N	00	N
84	20231214	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	0	3	0.00	1558341760	242441	23.12	6470	6570	6330	8220	4440	6330	6427.72	1.58	0	3571	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1681	43.96	2.85	12	0.91	144.00	2220.00	13670	20230330	-53.69	5180	20231031	22.20	13670	-53.69	20230330	5180	22.20	20231031	13670	-53.69	20230330	5180	22.20	20231031	3.88	N	220260	100	26 억		419466	N	N	0	N	00	N
85	20231214	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	50	2	0.79	1363039100	211679	20.19	6470	6570	6340	8220	4440	6330	6439.18	1.58	0	8038	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1694	44.31	2.87	12	0.80	144.00	2220.00	13670	20230330	-53.33	5180	20231031	23.17	13670	-53.33	20230330	5180	23.17	20231031	13670	-53.33	20230330	5180	23.17	20231031	3.88	N	220260	100	26 억		419466	N	N	0	N	00	N
86	20231214	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	50	2	0.79	1272564710	197465	18.83	6470	6570	6360	8220	4440	6330	6444.51	1.58	0	9046	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1694	44.31	2.87	12	0.74	144.00	2220.00	13670	20230330	-53.33	5180	20231031	23.17	13670	-53.33	20230330	5180	23.17	20231031	13670	-53.33	20230330	5180	23.17	20231031	3.88	N	220260	100	26 억		419466	N	N	0	N	00	N
87	20231214	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	70	2	1.11	1126707570	174590	16.65	6470	6570	6360	8220	4440	6330	6453.45	1.58	0	8523	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1700	44.44	2.88	12	0.66	144.00	2220.00	13670	20230330	-53.18	5180	20231031	23.55	13670	-53.18	20230330	5180	23.55	20231031	13670	-53.18	20230330	5180	23.55	20231031	3.88	N	220260	100	26 억		419466	N	N	0	N	00	N
88	20231214	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	40	2	0.63	1003871870	155397	14.82	6470	6570	6360	8220	4440	6330	6460.05	1.58	0	11613	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1692	44.24	2.87	12	0.59	144.00	2220.00	13670	20230330	-53.40	5180	20231031	22.97	13670	-53.40	20230330	5180	22.97	20231031	13670	-53.40	20230330	5180	22.97	20231031	3.88	N	220260	100	26 억		419466	N	N	0	N	00	N
89	20231214	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	130	2	2.05	317367860	49270	4.70	6470	6500	6380	8220	4440	6330	6441.40	1.58	0	5868	6916	6622	6416	6122	5916	6520	6020	27	1890	100	4550	10	1	26558307	1716	44.86	2.91	12	0.19	144.00	2220.00	13670	20230330	-52.74	5180	20231031	24.71	13670	-52.74	20230330	5180	24.71	20231031	13670	-52.74	20230330	5180	24.71	20231031	3.88	N	220260	100	26 억		419466	N	N	0	N	00	N
90	20231213	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	150	2	2.43	6729705500	1044591	124.30	6460	6710	6210	8030	4330	6180	6442.46	2.29	0	-190397	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1681	43.96	2.85	12	3.93	144.00	2220.00	13670	20230330	-53.69	5180	20231031	22.20	13670	-53.69	20230330	5180	22.20	20231031	13670	-53.69	20230330	5180	22.20	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
91	20231213	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	160	2	2.59	6441780310	999284	118.91	6460	6710	6210	8030	4330	6180	6446.40	2.29	0	-178365	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1684	44.03	2.86	12	3.76	144.00	2220.00	13670	20230330	-53.62	5180	20231031	22.39	13670	-53.62	20230330	5180	22.39	20231031	13670	-53.62	20230330	5180	22.39	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
92	20231213	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	110	2	1.78	6054221820	937483	111.55	6460	6710	6210	8030	4330	6180	6457.95	2.29	0	-169992	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1671	43.68	2.83	12	3.53	144.00	2220.00	13670	20230330	-53.99	5180	20231031	21.43	13670	-53.99	20230330	5180	21.43	20231031	13670	-53.99	20230330	5180	21.43	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
93	20231213	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	90	2	1.46	5964142530	923124	109.85	6460	6710	6210	8030	4330	6180	6460.82	2.29	0	-168599	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1665	43.54	2.82	12	3.48	144.00	2220.00	13670	20230330	-54.13	5180	20231031	21.04	13670	-54.13	20230330	5180	21.04	20231031	13670	-54.13	20230330	5180	21.04	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
94	20231213	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	120	2	1.94	5809977710	898621	106.93	6460	6710	6210	8030	4330	6180	6465.44	2.29	0	-164788	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1673	43.75	2.84	12	3.38	144.00	2220.00	13670	20230330	-53.91	5180	20231031	21.62	13670	-53.91	20230330	5180	21.62	20231031	13670	-53.91	20230330	5180	21.62	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
95	20231213	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	60	2	0.97	5637610180	871187	103.67	6460	6710	6210	8030	4330	6180	6471.18	2.29	0	-155568	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1657	43.33	2.81	12	3.28	144.00	2220.00	13670	20230330	-54.35	5180	20231031	20.46	13670	-54.35	20230330	5180	20.46	20231031	13670	-54.35	20230330	5180	20.46	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
96	20231213	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	150	2	2.43	5163409260	795617	94.67	6460	6710	6260	8030	4330	6180	6489.82	2.29	0	-137820	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1681	43.96	2.85	12	3.00	144.00	2220.00	13670	20230330	-53.69	5180	20231031	22.20	13670	-53.69	20230330	5180	22.20	20231031	13670	-53.69	20230330	5180	22.20	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
97	20231213	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	410	2	6.63	2111764830	326371	38.84	6460	6620	6350	8030	4330	6180	6470.44	2.29	0	-77393	6853	6516	6163	5826	5473	6685	5995	27	1850	100	4440	10	1	26558307	1750	45.76	2.97	12	1.23	144.00	2220.00	13670	20230330	-51.79	5180	20231031	27.22	13670	-51.79	20230330	5180	27.22	20231031	13670	-51.79	20230330	5180	27.22	20231031	3.87	N	220260	100	26 억		609024	N	N	3	N	00	N
98	20231212	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	330	2	5.64	5156474110	830185	930.69	5810	6500	5810	7600	4100	5850	6211.24	2.20	0	26056	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1641	42.92	2.78	12	3.13	144.00	2220.00	13670	20230330	-54.79	5180	20231031	19.31	13670	-54.79	20230330	5180	19.31	20231031	13670	-54.79	20230330	5180	19.31	20231031	3.88	N	220260	100	26 억		582988	N	N	3	N	00	N
99	20231212	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	300	2	5.13	5050240120	812935	911.35	5810	6500	5810	7600	4100	5850	6212.35	2.20	0	24702	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1633	42.71	2.77	12	3.06	144.00	2220.00	13670	20230330	-55.01	5180	20231031	18.73	13670	-55.01	20230330	5180	18.73	20231031	13670	-55.01	20230330	5180	18.73	20231031	3.88	N	220260	100	26 억		582988	N	N	6	N	00	N
100	20231212	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	340	2	5.81	4512793800	725982	813.87	5810	6500	5810	7600	4100	5850	6216.12	2.20	0	-3742	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1644	42.99	2.79	12	2.73	144.00	2220.00	13670	20230330	-54.72	5180	20231031	19.50	13670	-54.72	20230330	5180	19.50	20231031	13670	-54.72	20230330	5180	19.50	20231031	3.88	N	220260	100	26 억		582988	N	N	6	N	00	N
101	20231212	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	170	2	2.91	410743400	69511	77.93	5810	6020	5810	7600	4100	5850	5909.04	2.20	0	-13494	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1599	41.81	2.71	12	0.26	144.00	2220.00	13670	20230330	-55.96	5180	20231031	16.22	13670	-55.96	20230330	5180	16.22	20231031	13670	-55.96	20230330	5180	16.22	20231031	3.88	N	220260	100	26 억		582988	N	N	6	N	00	N
102	20231212	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	50	2	0.85	263663710	44834	50.26	5810	5960	5810	7600	4100	5850	5880.89	2.20	0	-11230	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1567	40.97	2.66	12	0.17	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	3.88	N	220260	100	26 억		582988	N	N	6	N	00	N
103	20231212	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	0	3	0.00	133447970	22834	25.60	5810	5890	5810	7600	4100	5850	5844.27	2.20	0	-5426	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1554	40.62	2.64	12	0.09	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	3.88	N	220260	100	26 억		582988	N	N	6	N	00	N
104	20231212	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-10	5	-0.17	74719130	12790	14.34	5810	5890	5810	7600	4100	5850	5842.00	2.20	0	-3471	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1551	40.56	2.63	12	0.05	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	3.88	N	220260	100	26 억		582988	N	N	6	N	00	N
105	20231212	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	20	2	0.34	11478050	1966	2.20	5810	5870	5810	7600	4100	5850	5838.28	2.20	0	327	6090	5970	5890	5770	5690	6030	5830	27	1750	100	4210	10	1	26558307	1559	40.76	2.64	12	0.01	144.00	2220.00	13670	20230330	-57.06	5180	20231031	13.32	13670	-57.06	20230330	5180	13.32	20231031	13670	-57.06	20230330	5180	13.32	20231031	3.88	N	220260	100	26 억		582988	N	N	6	N	00	N
106	20231211	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	40	2	0.69	523719730	88794	142.55	5830	6010	5810	7550	4070	5810	5898.28	2.15	-17858	-6548	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1554	40.62	2.64	12	0.33	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	3.92	N	220260	100	26 억		570808	N	N	6	N	00	N
107	20231211	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	30	2	0.52	513901540	87114	139.86	5830	6010	5810	7550	4070	5810	5899.18	2.15	-17858	-6491	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1551	40.56	2.63	12	0.33	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	3.92	N	220260	100	26 억		570808	N	N	4	N	00	N
108	20231211	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	30	2	0.52	490994360	83188	133.55	5830	6010	5810	7550	4070	5810	5902.23	2.15	-17858	-6587	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1551	40.56	2.63	12	0.31	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	3.92	N	220260	100	26 억		570808	N	N	4	N	00	N
109	20231211	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	20	2	0.34	428838650	72524	116.43	5830	6010	5810	7550	4070	5810	5913.06	2.15	-17858	-7624	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1548	40.49	2.63	12	0.27	144.00	2220.00	13670	20230330	-57.35	5180	20231031	12.55	13670	-57.35	20230330	5180	12.55	20231031	13670	-57.35	20230330	5180	12.55	20231031	3.92	N	220260	100	26 억		570808	N	N	4	N	00	N
110	20231211	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	60	2	1.03	376530510	63583	102.08	5830	6010	5810	7550	4070	5810	5921.87	2.15	-17858	-8478	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1559	40.76	2.64	12	0.24	144.00	2220.00	13670	20230330	-57.06	5180	20231031	13.32	13670	-57.06	20230330	5180	13.32	20231031	13670	-57.06	20230330	5180	13.32	20231031	3.92	N	220260	100	26 억		570808	N	N	4	N	00	N
111	20231211	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	150	2	2.58	257371510	43404	69.68	5830	6010	5810	7550	4070	5810	5929.67	2.15	-17858	2942	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1583	41.39	2.68	12	0.16	144.00	2220.00	13670	20230330	-56.40	5180	20231031	15.06	13670	-56.40	20230330	5180	15.06	20231031	13670	-56.40	20230330	5180	15.06	20231031	3.92	N	220260	100	26 억		570808	N	N	4	N	00	N
112	20231211	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	110	2	1.89	226445360	38208	61.34	5830	6010	5810	7550	4070	5810	5926.65	2.15	-17858	3393	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1572	41.11	2.67	12	0.14	144.00	2220.00	13670	20230330	-56.69	5180	20231031	14.29	13670	-56.69	20230330	5180	14.29	20231031	13670	-56.69	20230330	5180	14.29	20231031	3.92	N	220260	100	26 억		570808	N	N	4	N	00	N
113	20231211	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	20	2	0.34	47493330	8152	13.09	5830	5860	5810	7550	4070	5810	5825.97	2.15	-17858	4062	6110	5960	5780	5630	5450	5870	5540	27	1740	100	4180	10	1	26558307	1548	40.49	2.63	12	0.03	144.00	2220.00	13670	20230330	-57.35	5180	20231031	12.55	13670	-57.35	20230330	5180	12.55	20231031	13670	-57.35	20230330	5180	12.55	20231031	3.92	N	220260	100	26 억		570808	N	N	4	N	00	N
114	20231208	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	120	2	2.11	363371840	62225	89.73	5860	5930	5600	7390	3990	5690	5839.67	2.15	0	17849	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1543	40.35	2.62	12	0.23	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	3.95	N	220260	100	26 억		570808	N	N	4	N	00	N
115	20231208	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	80	2	1.41	337531080	57780	83.32	5860	5930	5600	7390	3990	5690	5841.67	2.15	0	16569	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1532	40.07	2.60	12	0.22	144.00	2220.00	13670	20230330	-57.79	5180	20231031	11.39	13670	-57.79	20230330	5180	11.39	20231031	13670	-57.79	20230330	5180	11.39	20231031	3.95	N	220260	100	26 억		570808	N	N	0	N	00	N
116	20231208	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	80	2	1.41	303165640	51856	74.78	5860	5930	5600	7390	3990	5690	5846.31	2.15	0	13158	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1532	40.07	2.60	12	0.20	144.00	2220.00	13670	20230330	-57.79	5180	20231031	11.39	13670	-57.79	20230330	5180	11.39	20231031	13670	-57.79	20230330	5180	11.39	20231031	3.95	N	220260	100	26 억		570808	N	N	0	N	00	N
117	20231208	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	80	2	1.41	277505140	47412	68.37	5860	5930	5600	7390	3990	5690	5853.07	2.15	0	11621	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1532	40.07	2.60	12	0.18	144.00	2220.00	13670	20230330	-57.79	5180	20231031	11.39	13670	-57.79	20230330	5180	11.39	20231031	13670	-57.79	20230330	5180	11.39	20231031	3.95	N	220260	100	26 억		570808	N	N	0	N	00	N
118	20231208	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	90	2	1.58	251146070	42845	61.78	5860	5930	5600	7390	3990	5690	5861.75	2.15	0	9510	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1535	40.14	2.60	12	0.16	144.00	2220.00	13670	20230330	-57.72	5180	20231031	11.58	13670	-57.72	20230330	5180	11.58	20231031	13670	-57.72	20230330	5180	11.58	20231031	3.95	N	220260	100	26 억		570808	N	N	0	N	00	N
119	20231208	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	180	2	3.16	211228490	35939	51.82	5860	5930	5790	7390	3990	5690	5877.43	2.15	0	7965	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1559	40.76	2.64	12	0.14	144.00	2220.00	13670	20230330	-57.06	5180	20231031	13.32	13670	-57.06	20230330	5180	13.32	20231031	13670	-57.06	20230330	5180	13.32	20231031	3.95	N	220260	100	26 억		570808	N	N	0	N	00	N
120	20231208	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	180	2	3.16	167553270	28475	41.06	5860	5930	5790	7390	3990	5690	5884.24	2.15	0	6598	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1559	40.76	2.64	12	0.11	144.00	2220.00	13670	20230330	-57.06	5180	20231031	13.32	13670	-57.06	20230330	5180	13.32	20231031	13670	-57.06	20230330	5180	13.32	20231031	3.95	N	220260	100	26 억		570808	N	N	0	N	00	N
121	20231208	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	210	2	3.69	69153920	11803	17.02	5860	5910	5790	7390	3990	5690	5859.06	2.15	0	-513	5963	5826	5743	5606	5523	5785	5565	27	1700	100	4090	10	1	26558307	1567	40.97	2.66	12	0.04	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	3.95	N	220260	100	26 억		570808	N	N	0	N	00	N
122	20231207	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-150	5	-2.57	395424770	69066	93.97	5870	5880	5660	7590	4090	5840	5725.33	2.22	0	-19490	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1511	39.51	2.56	12	0.26	144.00	2220.00	13670	20230330	-58.38	5180	20231031	9.85	13670	-58.38	20230330	5180	9.85	20231031	13670	-58.38	20230330	5180	9.85	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
123	20231207	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-120	5	-2.05	377710970	65956	89.74	5870	5880	5660	7590	4090	5840	5726.71	2.22	0	-19636	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1519	39.72	2.58	12	0.25	144.00	2220.00	13670	20230330	-58.16	5180	20231031	10.42	13670	-58.16	20230330	5180	10.42	20231031	13670	-58.16	20230330	5180	10.42	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
124	20231207	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-80	5	-1.37	356955210	62340	84.82	5870	5880	5660	7590	4090	5840	5725.94	2.22	0	-18991	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1530	40.00	2.59	12	0.23	144.00	2220.00	13670	20230330	-57.86	5180	20231031	11.20	13670	-57.86	20230330	5180	11.20	20231031	13670	-57.86	20230330	5180	11.20	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
125	20231207	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-160	5	-2.74	336255670	58740	79.92	5870	5880	5660	7590	4090	5840	5724.48	2.22	0	-16699	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1509	39.44	2.56	12	0.22	144.00	2220.00	13670	20230330	-58.45	5180	20231031	9.65	13670	-58.45	20230330	5180	9.65	20231031	13670	-58.45	20230330	5180	9.65	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
126	20231207	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-160	5	-2.74	314499240	54911	74.71	5870	5880	5660	7590	4090	5840	5727.44	2.22	0	-17539	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1509	39.44	2.56	12	0.21	144.00	2220.00	13670	20230330	-58.45	5180	20231031	9.65	13670	-58.45	20230330	5180	9.65	20231031	13670	-58.45	20230330	5180	9.65	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
127	20231207	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-160	5	-2.74	275919130	48115	65.47	5870	5880	5660	7590	4090	5840	5734.58	2.22	0	-16196	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1509	39.44	2.56	12	0.18	144.00	2220.00	13670	20230330	-58.45	5180	20231031	9.65	13670	-58.45	20230330	5180	9.65	20231031	13670	-58.45	20230330	5180	9.65	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
128	20231207	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-100	5	-1.71	92860870	16028	21.81	5870	5880	5740	7590	4090	5840	5793.67	2.22	0	-6921	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1524	39.86	2.59	12	0.06	144.00	2220.00	13670	20230330	-58.01	5180	20231031	10.81	13670	-58.01	20230330	5180	10.81	20231031	13670	-58.01	20230330	5180	10.81	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
129	20231207	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	0	3	0.00	20048600	3422	4.66	5870	5880	5840	7590	4090	5840	5858.74	2.22	0	-2205	5986	5912	5856	5782	5726	5950	5820	27	1750	100	4200	10	1	26558307	1551	40.56	2.63	12	0.01	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	3.96	N	220260	100	26 억		590295	N	N	2	N	00	N
130	20231206	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	40	2	0.69	428175630	73342	77.37	5800	5930	5800	7540	4060	5800	5838.07	2.20	0	5488	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1551	40.56	2.63	12	0.28	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	3.98	N	220260	100	26 억		583087	N	N	2	N	00	N
131	20231206	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	20	2	0.34	414697260	71032	74.93	5800	5930	5800	7540	4060	5800	5838.18	2.20	0	6048	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1546	40.42	2.62	12	0.27	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	3.98	N	220260	100	26 억		583087	N	N	0	N	00	N
132	20231206	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	20	2	0.34	386187230	66133	69.76	5800	5930	5800	7540	4060	5800	5839.55	2.20	0	7241	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1546	40.42	2.62	12	0.25	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	3.98	N	220260	100	26 억		583087	N	N	0	N	00	N
133	20231206	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	50	2	0.86	329200130	56339	59.43	5800	5930	5800	7540	4060	5800	5843.20	2.20	0	6001	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1554	40.62	2.64	12	0.21	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	3.98	N	220260	100	26 억		583087	N	N	0	N	00	N
134	20231206	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	60	2	1.03	269868110	46188	48.72	5800	5930	5800	7540	4060	5800	5842.82	2.20	0	2945	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1556	40.69	2.64	12	0.17	144.00	2220.00	13670	20230330	-57.13	5180	20231031	13.13	13670	-57.13	20230330	5180	13.13	20231031	13670	-57.13	20230330	5180	13.13	20231031	3.98	N	220260	100	26 억		583087	N	N	0	N	00	N
135	20231206	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	80	2	1.38	204225950	34978	36.90	5800	5930	5800	7540	4060	5800	5838.70	2.20	0	-3467	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1562	40.83	2.65	12	0.13	144.00	2220.00	13670	20230330	-56.99	5180	20231031	13.51	13670	-56.99	20230330	5180	13.51	20231031	13670	-56.99	20230330	5180	13.51	20231031	3.98	N	220260	100	26 억		583087	N	N	0	N	00	N
136	20231206	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	10	2	0.17	101075360	17268	18.22	5800	5930	5800	7540	4060	5800	5853.33	2.20	0	-5220	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1543	40.35	2.62	12	0.07	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	3.98	N	220260	100	26 억		583087	N	N	0	N	00	N
137	20231206	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	30	2	0.52	12371490	2122	2.24	5800	5870	5800	7540	4060	5800	5830.11	2.20	0	-1480	6180	5990	5890	5700	5600	5940	5650	27	1740	100	4170	10	1	26558307	1548	40.49	2.63	12	0.01	144.00	2220.00	13670	20230330	-57.35	5180	20231031	12.55	13670	-57.35	20230330	5180	12.55	20231031	13670	-57.35	20230330	5180	12.55	20231031	3.98	N	220260	100	26 억		583087	N	N	0	N	00	N
138	20231205	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-290	5	-4.76	559727740	94640	63.58	6030	6080	5790	7910	4270	6090	5914.75	2.30	0	-29070	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1540	40.28	2.61	12	0.36	144.00	2220.00	13670	20230330	-57.57	5180	20231031	11.97	13670	-57.57	20230330	5180	11.97	20231031	13670	-57.57	20230330	5180	11.97	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
139	20231205	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-280	5	-4.60	505998490	85385	57.36	6030	6080	5800	7910	4270	6090	5926.08	2.30	0	-28563	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1543	40.35	2.62	12	0.32	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
140	20231205	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-210	5	-3.45	356965810	59880	40.23	6030	6080	5870	7910	4270	6090	5961.35	2.30	0	-20880	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1562	40.83	2.65	12	0.23	144.00	2220.00	13670	20230330	-56.99	5180	20231031	13.51	13670	-56.99	20230330	5180	13.51	20231031	13670	-56.99	20230330	5180	13.51	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
141	20231205	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-120	5	-1.97	201607430	33643	22.60	6030	6080	5950	7910	4270	6090	5992.55	2.30	0	-9791	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1586	41.46	2.69	12	0.13	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
142	20231205	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-100	5	-1.64	155890400	26011	17.47	6030	6080	5950	7910	4270	6090	5993.25	2.30	0	-4255	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1591	41.60	2.70	12	0.10	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
143	20231205	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	-80	5	-1.31	138268150	23074	15.50	6030	6080	5950	7910	4270	6090	5992.38	2.30	0	-2127	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1596	41.74	2.71	12	0.09	144.00	2220.00	13670	20230330	-56.04	5180	20231031	16.02	13670	-56.04	20230330	5180	16.02	20231031	13670	-56.04	20230330	5180	16.02	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
144	20231205	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-90	5	-1.48	99182820	16566	11.13	6030	6080	5950	7910	4270	6090	5987.13	2.30	0	-3886	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1593	41.67	2.70	12	0.06	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
145	20231205	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	-130	5	-2.13	34361320	5724	3.85	6030	6080	5950	7910	4270	6090	6003.03	2.30	0	-2463	6330	6210	6080	5960	5830	6270	6020	27	1820	100	4380	10	1	26558307	1583	41.39	2.68	12	0.02	144.00	2220.00	13670	20230330	-56.40	5180	20231031	15.06	13670	-56.40	20230330	5180	15.06	20231031	13670	-56.40	20230330	5180	15.06	20231031	3.96	N	220260	100	26 억		612125	N	N	1	N	00	N
146	20231204	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	90	2	1.50	908817100	148580	153.07	5950	6200	5950	7800	4200	6000	6116.69	2.36	0	1354	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1617	42.29	2.74	12	0.56	144.00	2220.00	13670	20230330	-55.45	5180	20231031	17.57	13670	-55.45	20230330	5180	17.57	20231031	13670	-55.45	20230330	5180	17.57	20231031	3.96	N	220260	100	26 억		627104	N	N	1	N	00	N
147	20231204	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	100	2	1.67	819371060	133902	137.95	5950	6200	5950	7800	4200	6000	6119.18	2.36	0	2763	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1620	42.36	2.75	12	0.50	144.00	2220.00	13670	20230330	-55.38	5180	20231031	17.76	13670	-55.38	20230330	5180	17.76	20231031	13670	-55.38	20230330	5180	17.76	20231031	3.96	N	220260	100	26 억		627104	N	N	4	N	00	N
148	20231204	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	80	2	1.33	758406640	123899	127.64	5950	6200	5950	7800	4200	6000	6121.17	2.36	0	1889	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1615	42.22	2.74	12	0.47	144.00	2220.00	13670	20230330	-55.52	5180	20231031	17.37	13670	-55.52	20230330	5180	17.37	20231031	13670	-55.52	20230330	5180	17.37	20231031	3.96	N	220260	100	26 억		627104	N	N	4	N	00	N
149	20231204	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	100	2	1.67	717100050	117107	120.65	5950	6200	5950	7800	4200	6000	6123.46	2.36	0	3681	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1620	42.36	2.75	12	0.44	144.00	2220.00	13670	20230330	-55.38	5180	20231031	17.76	13670	-55.38	20230330	5180	17.76	20231031	13670	-55.38	20230330	5180	17.76	20231031	3.96	N	220260	100	26 억		627104	N	N	4	N	00	N
150	20231204	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	150	2	2.50	645848530	105524	108.71	5950	6200	5950	7800	4200	6000	6120.39	2.36	0	1166	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1633	42.71	2.77	12	0.40	144.00	2220.00	13670	20230330	-55.01	5180	20231031	18.73	13670	-55.01	20230330	5180	18.73	20231031	13670	-55.01	20230330	5180	18.73	20231031	3.96	N	220260	100	26 억		627104	N	N	4	N	00	N
151	20231204	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	140	2	2.33	545804920	89178	91.87	5950	6200	5950	7800	4200	6000	6120.40	2.36	0	1655	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1631	42.64	2.77	12	0.34	144.00	2220.00	13670	20230330	-55.08	5180	20231031	18.53	13670	-55.08	20230330	5180	18.53	20231031	13670	-55.08	20230330	5180	18.53	20231031	3.96	N	220260	100	26 억		627104	N	N	4	N	00	N
152	20231204	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	170	2	2.83	366639370	59930	61.74	5950	6200	5950	7800	4200	6000	6117.79	2.36	0	5151	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1639	42.85	2.78	12	0.23	144.00	2220.00	13670	20230330	-54.86	5180	20231031	19.11	13670	-54.86	20230330	5180	19.11	20231031	13670	-54.86	20230330	5180	19.11	20231031	3.96	N	220260	100	26 억		627104	N	N	4	N	00	N
153	20231204	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	60	2	1.00	52364150	8720	8.98	5950	6070	5950	7800	4200	6000	6005.06	2.36	0	-1367	6213	6106	6043	5936	5873	6075	5905	27	1800	100	4320	10	1	26558307	1609	42.08	2.73	12	0.03	144.00	2220.00	13670	20230330	-55.67	5180	20231031	16.99	13670	-55.67	20230330	5180	16.99	20231031	13670	-55.67	20230330	5180	16.99	20231031	3.96	N	220260	100	26 억		627104	N	N	4	N	00	N
154	20231201	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-130	5	-2.12	584120410	96856	48.28	6150	6150	5980	7960	4300	6130	6031.01	2.47	0	-28040	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1593	41.67	2.70	12	0.36	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	4.00	N	220260	100	26 억		655110	N	N	4	N	00	N
155	20231201	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-140	5	-2.28	560978370	92995	46.36	6150	6150	5980	7960	4300	6130	6032.35	2.47	0	-25697	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1591	41.60	2.70	12	0.35	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.00	N	220260	100	26 억		655110	N	N	9	N	00	N
156	20231201	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-130	5	-2.12	520144740	86177	42.96	6150	6150	5980	7960	4300	6130	6035.77	2.47	0	-21521	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1593	41.67	2.70	12	0.32	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	4.00	N	220260	100	26 억		655110	N	N	9	N	00	N
157	20231201	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-110	5	-1.79	434043040	71811	35.80	6150	6150	6000	7960	4300	6130	6044.24	2.47	0	-15707	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1599	41.81	2.71	12	0.27	144.00	2220.00	13670	20230330	-55.96	5180	20231031	16.22	13670	-55.96	20230330	5180	16.22	20231031	13670	-55.96	20230330	5180	16.22	20231031	4.00	N	220260	100	26 억		655110	N	N	9	N	00	N
158	20231201	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-70	5	-1.14	372510740	61610	30.71	6150	6150	6000	7960	4300	6130	6046.27	2.47	0	-10572	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1609	42.08	2.73	12	0.23	144.00	2220.00	13670	20230330	-55.67	5180	20231031	16.99	13670	-55.67	20230330	5180	16.99	20231031	13670	-55.67	20230330	5180	16.99	20231031	4.00	N	220260	100	26 억		655110	N	N	9	N	00	N
159	20231201	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-60	5	-0.98	323199170	53484	26.66	6150	6150	6000	7960	4300	6130	6042.91	2.47	0	-4981	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1612	42.15	2.73	12	0.20	144.00	2220.00	13670	20230330	-55.60	5180	20231031	17.18	13670	-55.60	20230330	5180	17.18	20231031	13670	-55.60	20230330	5180	17.18	20231031	4.00	N	220260	100	26 억		655110	N	N	9	N	00	N
160	20231201	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-100	5	-1.63	286837690	47484	23.67	6150	6150	6000	7960	4300	6130	6040.72	2.47	0	-6148	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1601	41.88	2.72	12	0.18	144.00	2220.00	13670	20230330	-55.89	5180	20231031	16.41	13670	-55.89	20230330	5180	16.41	20231031	13670	-55.89	20230330	5180	16.41	20231031	4.00	N	220260	100	26 억		655110	N	N	9	N	00	N
161	20231201	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-60	5	-0.98	73752410	12076	6.02	6150	6150	6030	7960	4300	6130	6107.35	2.47	0	-2518	6356	6242	6016	5902	5676	6300	5960	27	1830	100	4410	10	1	26558307	1612	42.15	2.73	12	0.05	144.00	2220.00	13670	20230330	-55.60	5180	20231031	17.18	13670	-55.60	20230330	5180	17.18	20231031	13670	-55.60	20230330	5180	17.18	20231031	4.00	N	220260	100	26 억		655110	N	N	9	N	00	N