KissMeData/420570/price/prices-20241201.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	20241231	161342	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
3	20241231	151327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
4	20241231	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
5	20241231	131343	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
6	20241231	121340	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
7	20241231	111340	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
8	20241231	101334	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
9	20241231	091337	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164562780	17946	131.30	8990	9400	8650	11920	6420	9170	9170.02	2.18	4949	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		124802	N	N	0	N	00	N
10	20241230	161331	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-70	5	-0.76	164252380	17912	131.05	8990	9400	8650	11920	6420	9170	9170.02	2.09	0	5013	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	522	10.04	2.84	12	0.31	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
11	20241230	151337	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-30	5	-0.33	157599770	17181	125.70	8990	9400	8650	11920	6420	9170	9172.93	2.09	0	5149	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	524	10.09	2.85	12	0.30	906.00	3207.00	41250	20240530	-77.84	7940	20241209	15.11	41250	-77.84	20240530	7940	15.11	20241209	41250	-77.84	20240530	7940	15.11	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
12	20241230	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-20	5	-0.22	123178260	13380	97.89	8990	9400	8650	11920	6420	9170	9206.39	2.09	0	4261	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	525	10.10	2.85	12	0.23	906.00	3207.00	41250	20240530	-77.82	7940	20241209	15.24	41250	-77.82	20240530	7940	15.24	20241209	41250	-77.82	20240530	7940	15.24	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
13	20241230	131338	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-30	5	-0.33	111724630	12124	88.70	8990	9400	8650	11920	6420	9170	9215.50	2.09	0	3406	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	524	10.09	2.85	12	0.21	906.00	3207.00	41250	20240530	-77.84	7940	20241209	15.11	41250	-77.84	20240530	7940	15.11	20241209	41250	-77.84	20240530	7940	15.11	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
14	20241230	121333	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-30	5	-0.33	89387110	9655	70.64	8990	9400	8990	11920	6420	9170	9258.95	2.09	0	2973	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	524	10.09	2.85	12	0.17	906.00	3207.00	41250	20240530	-77.84	7940	20241209	15.11	41250	-77.84	20240530	7940	15.11	20241209	41250	-77.84	20240530	7940	15.11	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
15	20241230	111333	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-10	5	-0.11	75940140	8187	59.90	8990	9400	8990	11920	6420	9170	9276.87	2.09	0	2345	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	525	10.11	2.86	12	0.14	906.00	3207.00	41250	20240530	-77.79	7940	20241209	15.37	41250	-77.79	20240530	7940	15.37	20241209	41250	-77.79	20240530	7940	15.37	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
16	20241230	101333	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	50	2	0.55	65891760	7095	51.91	8990	9400	8990	11920	6420	9170	9288.57	2.09	0	2257	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	529	10.18	2.87	12	0.12	906.00	3207.00	41250	20240530	-77.65	7940	20241209	16.12	41250	-77.65	20240530	7940	16.12	20241209	41250	-77.65	20240530	7940	16.12	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
17	20241230	091337	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-10	5	-0.11	58075830	6253	45.75	8990	9400	8990	11920	6420	9170	9289.39	2.09	0	1910	9483	9326	9013	8856	8543	9405	8935	29	2750	500	5680	10	1	5732807	525	10.11	2.86	12	0.11	906.00	3207.00	41250	20240530	-77.79	7940	20241209	15.37	41250	-77.79	20240530	7940	15.37	20241209	41250	-77.79	20240530	7940	15.37	20241209	1.11	N	420570	500	28 억		119853	N	N	0	N	00	N
18	20241227	161329	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	250	2	2.80	114343910	12867	57.42	8990	9170	8700	11590	6250	8920	8886.60	2.09	0	270	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	526	10.12	2.86	12	0.22	906.00	3207.00	41250	20240530	-77.77	7940	20241209	15.49	41250	-77.77	20240530	7940	15.49	20241209	41250	-77.77	20240530	7940	15.49	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
19	20241227	151329	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	140	2	1.57	106381960	11990	53.51	8990	9120	8700	11590	6250	8920	8872.56	2.09	0	-364	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	519	10.00	2.83	12	0.21	906.00	3207.00	41250	20240530	-78.04	7940	20241209	14.11	41250	-78.04	20240530	7940	14.11	20241209	41250	-78.04	20240530	7940	14.11	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
20	20241227	141331	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	20	2	0.22	87551600	9915	44.25	8990	9000	8700	11590	6250	8920	8830.22	2.09	0	-956	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	513	9.87	2.79	12	0.17	906.00	3207.00	41250	20240530	-78.33	7940	20241209	12.59	41250	-78.33	20240530	7940	12.59	20241209	41250	-78.33	20240530	7940	12.59	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
21	20241227	131329	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-70	5	-0.78	68855650	7803	34.82	8990	9000	8700	11590	6250	8920	8824.25	2.09	0	-1754	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	507	9.77	2.76	12	0.14	906.00	3207.00	41250	20240530	-78.55	7940	20241209	11.46	41250	-78.55	20240530	7940	11.46	20241209	41250	-78.55	20240530	7940	11.46	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
22	20241227	121330	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-160	5	-1.79	59626480	6746	30.11	8990	9000	8700	11590	6250	8920	8838.79	2.09	0	-1648	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	502	9.67	2.73	12	0.12	906.00	3207.00	41250	20240530	-78.76	7940	20241209	10.33	41250	-78.76	20240530	7940	10.33	20241209	41250	-78.76	20240530	7940	10.33	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
23	20241227	111329	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	80	2	0.90	37754740	4264	19.03	8990	9000	8810	11590	6250	8920	8854.30	2.09	0	-1348	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	516	9.93	2.81	12	0.07	906.00	3207.00	41250	20240530	-78.18	7940	20241209	13.35	41250	-78.18	20240530	7940	13.35	20241209	41250	-78.18	20240530	7940	13.35	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
24	20241227	101328	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	0	3	0.00	18297560	2065	9.22	8990	9000	8830	11590	6250	8920	8860.80	2.09	0	-266	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	511	9.85	2.78	12	0.04	906.00	3207.00	41250	20240530	-78.38	7940	20241209	12.34	41250	-78.38	20240530	7940	12.34	20241209	41250	-78.38	20240530	7940	12.34	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
25	20241227	091333	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	-10	5	-0.11	2286720	256	1.14	8990	8990	8830	11590	6250	8920	8932.50	2.09	0	-168	9946	9432	9176	8662	8406	9305	8535	29	2670	500	5530	10	1	5732807	511	9.83	2.78	12	0.00	906.00	3207.00	41250	20240530	-78.40	7940	20241209	12.22	41250	-78.40	20240530	7940	12.22	20241209	41250	-78.40	20240530	7940	12.22	20241209	1.14	N	420570	500	28 억		119575	N	N	0	N	00	N
26	20241226	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-390	5	-4.19	206467790	22406	110.33	9690	9690	8920	12100	6520	9310	9214.84	2.17	0	-7097	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	511	9.85	2.78	12	0.39	906.00	3207.00	41250	20240530	-78.38	7940	20241209	12.34	41250	-78.38	20240530	7940	12.34	20241209	41250	-78.38	20240530	7940	12.34	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
27	20241226	151320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-310	5	-3.33	200057660	21688	106.80	9690	9690	8930	12100	6520	9310	9224.35	2.17	0	-6774	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	516	9.93	2.81	12	0.38	906.00	3207.00	41250	20240530	-78.18	7940	20241209	13.35	41250	-78.18	20240530	7940	13.35	20241209	41250	-78.18	20240530	7940	13.35	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
28	20241226	141318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	-220	5	-2.36	175071940	18900	93.07	9690	9690	8960	12100	6520	9310	9263.07	2.17	0	-6647	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	521	10.03	2.83	12	0.33	906.00	3207.00	41250	20240530	-77.96	7940	20241209	14.48	41250	-77.96	20240530	7940	14.48	20241209	41250	-77.96	20240530	7940	14.48	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
29	20241226	131320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-210	5	-2.26	128761000	13761	67.76	9690	9690	9010	12100	6520	9310	9356.95	2.17	0	-6827	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	522	10.04	2.84	12	0.24	906.00	3207.00	41250	20240530	-77.94	7940	20241209	14.61	41250	-77.94	20240530	7940	14.61	20241209	41250	-77.94	20240530	7940	14.61	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
30	20241226	121317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-50	5	-0.54	115033980	12260	60.37	9690	9690	9190	12100	6520	9310	9382.87	2.17	0	-6244	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	531	10.22	2.89	12	0.21	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	41250	-77.55	20240530	7940	16.62	20241209	41250	-77.55	20240530	7940	16.62	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
31	20241226	111316	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	70	2	0.75	80245480	8516	41.93	9690	9690	9300	12100	6520	9310	9422.91	2.17	0	-4468	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	538	10.35	2.92	12	0.15	906.00	3207.00	41250	20240530	-77.26	7940	20241209	18.14	41250	-77.26	20240530	7940	18.14	20241209	41250	-77.26	20240530	7940	18.14	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
32	20241226	101319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	90	2	0.97	72171690	7659	37.71	9690	9690	9300	12100	6520	9310	9423.12	2.17	0	-4190	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	539	10.38	2.93	12	0.13	906.00	3207.00	41250	20240530	-77.21	7940	20241209	18.39	41250	-77.21	20240530	7940	18.39	20241209	41250	-77.21	20240530	7940	18.39	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
33	20241226	091314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	30	2	0.32	25727120	2691	13.25	9690	9690	9330	12100	6520	9310	9560.43	2.17	0	-812	9803	9556	9433	9186	9063	9495	9125	29	2790	500	5770	10	1	5732807	535	10.31	2.91	12	0.05	906.00	3207.00	41250	20240530	-77.36	7940	20241209	17.63	41250	-77.36	20240530	7940	17.63	20241209	41250	-77.36	20240530	7940	17.63	20241209	1.16	N	420570	500	28 억		124125	N	N	0	N	00	N
34	20241224	161317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	-190	5	-2.00	193259800	20273	136.53	9640	9680	9310	12350	6650	9500	9532.89	2.13	0	1826	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	534	10.28	2.90	12	0.35	906.00	3207.00	41250	20240530	-77.43	7940	20241209	17.25	41250	-77.43	20240530	7940	17.25	20241209	41250	-77.43	20240530	7940	17.25	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
35	20241224	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	-40	5	-0.42	166110750	17365	116.94	9640	9680	9390	12350	6650	9500	9565.84	2.13	0	1997	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	542	10.44	2.95	12	0.30	906.00	3207.00	41250	20240530	-77.07	7940	20241209	19.14	41250	-77.07	20240530	7940	19.14	20241209	41250	-77.07	20240530	7940	19.14	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
36	20241224	141314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	144099720	15033	101.24	9640	9680	9450	12350	6650	9500	9585.56	2.13	0	2739	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	545	10.49	2.96	12	0.26	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	41250	-76.97	20240530	7940	19.65	20241209	41250	-76.97	20240530	7940	19.65	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
37	20241224	131315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-20	5	-0.21	133117870	13873	93.43	9640	9680	9470	12350	6650	9500	9595.46	2.13	0	2582	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	543	10.46	2.96	12	0.24	906.00	3207.00	41250	20240530	-77.02	7940	20241209	19.40	41250	-77.02	20240530	7940	19.40	20241209	41250	-77.02	20240530	7940	19.40	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
38	20241224	121317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	110	2	1.16	112490030	11706	78.83	9640	9680	9500	12350	6650	9500	9609.60	2.13	0	2255	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	551	10.61	3.00	12	0.20	906.00	3207.00	41250	20240530	-76.70	7940	20241209	21.03	41250	-76.70	20240530	7940	21.03	20241209	41250	-76.70	20240530	7940	21.03	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
39	20241224	111317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	160	2	1.68	98910090	10293	69.32	9640	9680	9500	12350	6650	9500	9609.45	2.13	0	2194	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	554	10.66	3.01	12	0.18	906.00	3207.00	41250	20240530	-76.58	7940	20241209	21.66	41250	-76.58	20240530	7940	21.66	20241209	41250	-76.58	20240530	7940	21.66	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
40	20241224	101315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	90	2	0.95	63950270	6658	44.84	9640	9680	9500	12350	6650	9500	9605.03	2.13	0	1303	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	550	10.58	2.99	12	0.12	906.00	3207.00	41250	20240530	-76.75	7940	20241209	20.78	41250	-76.75	20240530	7940	20.78	20241209	41250	-76.75	20240530	7940	20.78	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
41	20241224	091323	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	70	2	0.74	2214060	231	1.56	9640	9640	9550	12350	6650	9500	9584.68	2.13	0	-97	9946	9722	9426	9202	8906	9835	9315	29	2850	500	5890	10	1	5732807	549	10.56	2.98	12	0.00	906.00	3207.00	41250	20240530	-76.80	7940	20241209	20.53	41250	-76.80	20240530	7940	20.53	20241209	41250	-76.80	20240530	7940	20.53	20241209	1.08	N	420570	500	28 억		121878	N	N	0	N	00	N
42	20241223	161307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	240	2	2.59	140820120	14849	103.48	9150	9650	9130	12030	6490	9260	9483.47	2.01	0	6402	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	545	10.49	2.96	12	0.26	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	41250	-76.97	20240530	7940	19.65	20241209	41250	-76.97	20240530	7940	19.65	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
43	20241223	151310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	170	2	1.84	136707070	14417	100.47	9150	9650	9130	12030	6490	9260	9482.35	2.01	0	6479	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	541	10.41	2.94	12	0.25	906.00	3207.00	41250	20240530	-77.14	7940	20241209	18.77	41250	-77.14	20240530	7940	18.77	20241209	41250	-77.14	20240530	7940	18.77	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
44	20241223	141306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	280	2	3.02	127461490	13444	93.69	9150	9650	9130	12030	6490	9260	9480.92	2.01	0	5632	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	547	10.53	2.97	12	0.23	906.00	3207.00	41250	20240530	-76.87	7940	20241209	20.15	41250	-76.87	20240530	7940	20.15	20241209	41250	-76.87	20240530	7940	20.15	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
45	20241223	131306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	280	2	3.02	78380760	8269	57.63	9150	9650	9130	12030	6490	9260	9478.87	2.01	0	2391	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	547	10.53	2.97	12	0.14	906.00	3207.00	41250	20240530	-76.87	7940	20241209	20.15	41250	-76.87	20240530	7940	20.15	20241209	41250	-76.87	20240530	7940	20.15	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
46	20241223	121310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	330	2	3.56	62567410	6614	46.09	9150	9650	9130	12030	6490	9260	9459.84	2.01	0	1981	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	550	10.58	2.99	12	0.12	906.00	3207.00	41250	20240530	-76.75	7940	20241209	20.78	41250	-76.75	20240530	7940	20.78	20241209	41250	-76.75	20240530	7940	20.78	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
47	20241223	111304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	380	2	4.10	57451100	6081	42.38	9150	9650	9130	12030	6490	9260	9447.64	2.01	0	1948	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	553	10.64	3.01	12	0.11	906.00	3207.00	41250	20240530	-76.63	7940	20241209	21.41	41250	-76.63	20240530	7940	21.41	20241209	41250	-76.63	20240530	7940	21.41	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
48	20241223	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	140	2	1.51	26467370	2834	19.75	9150	9440	9130	12030	6490	9260	9339.23	2.01	0	644	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	539	10.38	2.93	12	0.05	906.00	3207.00	41250	20240530	-77.21	7940	20241209	18.39	41250	-77.21	20240530	7940	18.39	20241209	41250	-77.21	20240530	7940	18.39	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
49	20241223	091304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	50	2	0.54	2732550	296	2.06	9150	9370	9150	12030	6490	9260	9231.59	2.01	0	36	9693	9476	9243	9026	8793	9360	8910	29	2770	500	5740	10	1	5732807	534	10.28	2.90	12	0.01	906.00	3207.00	41250	20240530	-77.43	7940	20241209	17.25	41250	-77.43	20240530	7940	17.25	20241209	41250	-77.43	20240530	7940	17.25	20241209	1.07	N	420570	500	28 억		115476	N	N	0	N	00	N
50	20241220	161258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-70	5	-0.75	131637840	14349	140.03	9460	9460	9010	12120	6540	9330	9174.01	2.10	0	-4855	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	531	10.22	2.89	12	0.25	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	41250	-77.55	20240530	7940	16.62	20241209	41250	-77.55	20240530	7940	16.62	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
51	20241220	151302	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-70	5	-0.75	128655120	14027	136.89	9460	9460	9010	12120	6540	9330	9171.96	2.10	0	-5006	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	531	10.22	2.89	12	0.24	906.00	3207.00	41250	20240530	-77.55	7940	20241209	16.62	41250	-77.55	20240530	7940	16.62	20241209	41250	-77.55	20240530	7940	16.62	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
52	20241220	141259	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-90	5	-0.96	110564600	12069	117.78	9460	9460	9010	12120	6540	9330	9161.04	2.10	0	-4332	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	530	10.20	2.88	12	0.21	906.00	3207.00	41250	20240530	-77.60	7940	20241209	16.37	41250	-77.60	20240530	7940	16.37	20241209	41250	-77.60	20240530	7940	16.37	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
53	20241220	131259	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-260	5	-2.79	85822150	9348	91.23	9460	9460	9070	12120	6540	9330	9180.80	2.10	0	-3885	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	520	10.01	2.83	12	0.16	906.00	3207.00	41250	20240530	-78.01	7940	20241209	14.23	41250	-78.01	20240530	7940	14.23	20241209	41250	-78.01	20240530	7940	14.23	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
54	20241220	121257	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-180	5	-1.93	78996560	8600	83.93	9460	9460	9090	12120	6540	9330	9185.65	2.10	0	-3929	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	525	10.10	2.85	12	0.15	906.00	3207.00	41250	20240530	-77.82	7940	20241209	15.24	41250	-77.82	20240530	7940	15.24	20241209	41250	-77.82	20240530	7940	15.24	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
55	20241220	111256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-50	5	-0.54	58406950	6345	61.92	9460	9460	9110	12120	6540	9330	9205.19	2.10	0	-2615	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	532	10.24	2.89	12	0.11	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	41250	-77.50	20240530	7940	16.88	20241209	41250	-77.50	20240530	7940	16.88	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
56	20241220	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-60	5	-0.64	50929580	5537	54.04	9460	9460	9110	12120	6540	9330	9198.05	2.10	0	-2598	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	531	10.23	2.89	12	0.10	906.00	3207.00	41250	20240530	-77.53	7940	20241209	16.75	41250	-77.53	20240530	7940	16.75	20241209	41250	-77.53	20240530	7940	16.75	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
57	20241220	091300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-200	5	-2.14	39624060	4316	42.12	9460	9460	9110	12120	6540	9330	9180.74	2.10	0	-3100	9703	9516	9363	9176	9023	9440	9100	29	2790	500	5780	10	1	5732807	523	10.08	2.85	12	0.08	906.00	3207.00	41250	20240530	-77.87	7940	20241209	14.99	41250	-77.87	20240530	7940	14.99	20241209	41250	-77.87	20240530	7940	14.99	20241209	1.03	N	420570	500	28 억		120377	N	N	0	N	00	N
58	20241219	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	-250	5	-2.61	95214660	10247	36.67	9550	9550	9210	12450	6710	9580	9291.94	2.12	0	-1351	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	535	10.30	2.91	12	0.18	906.00	3207.00	41250	20240530	-77.38	7940	20241209	17.51	41250	-77.38	20240530	7940	17.51	20241209	41250	-77.38	20240530	7940	17.51	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
59	20241219	151252	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	-360	5	-3.76	92034900	9905	35.44	9550	9550	9210	12450	6710	9580	9291.76	2.12	0	-1331	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	529	10.18	2.87	12	0.17	906.00	3207.00	41250	20240530	-77.65	7940	20241209	16.12	41250	-77.65	20240530	7940	16.12	20241209	41250	-77.65	20240530	7940	16.12	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
60	20241219	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	-270	5	-2.82	75370470	8104	29.00	9550	9550	9210	12450	6710	9580	9300.40	2.12	0	-853	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	534	10.28	2.90	12	0.14	906.00	3207.00	41250	20240530	-77.43	7940	20241209	17.25	41250	-77.43	20240530	7940	17.25	20241209	41250	-77.43	20240530	7940	17.25	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
61	20241219	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	-270	5	-2.82	65100160	7000	25.05	9550	9550	9210	12450	6710	9580	9300.02	2.12	0	-1226	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	534	10.28	2.90	12	0.12	906.00	3207.00	41250	20240530	-77.43	7940	20241209	17.25	41250	-77.43	20240530	7940	17.25	20241209	41250	-77.43	20240530	7940	17.25	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
62	20241219	121256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	-270	5	-2.82	52197090	5609	20.07	9550	9550	9210	12450	6710	9580	9305.95	2.12	0	-1637	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	534	10.28	2.90	12	0.10	906.00	3207.00	41250	20240530	-77.43	7940	20241209	17.25	41250	-77.43	20240530	7940	17.25	20241209	41250	-77.43	20240530	7940	17.25	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
63	20241219	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-220	5	-2.30	37353690	4007	14.34	9550	9550	9230	12450	6710	9580	9322.11	2.12	0	-1549	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	537	10.33	2.92	12	0.07	906.00	3207.00	41250	20240530	-77.31	7940	20241209	17.88	41250	-77.31	20240530	7940	17.88	20241209	41250	-77.31	20240530	7940	17.88	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
64	20241219	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-300	5	-3.13	33549880	3598	12.87	9550	9550	9230	12450	6710	9580	9324.59	2.12	0	-1383	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	532	10.24	2.89	12	0.06	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	41250	-77.50	20240530	7940	16.88	20241209	41250	-77.50	20240530	7940	16.88	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
65	20241219	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-280	5	-2.92	11237890	1198	4.29	9550	9550	9250	12450	6710	9580	9380.54	2.12	0	-651	9853	9716	9453	9316	9053	9585	9185	29	2870	500	5930	10	1	5732807	533	10.26	2.90	12	0.02	906.00	3207.00	41250	20240530	-77.45	7940	20241209	17.13	41250	-77.45	20240530	7940	17.13	20241209	41250	-77.45	20240530	7940	17.13	20241209	1.00	N	420570	500	28 억		121728	N	N	0	N	00	N
66	20241218	161249	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	50	2	0.52	262034850	27937	178.09	9590	9590	9190	12380	6680	9530	9379.49	1.98	0	8378	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	549	10.57	2.99	12	0.49	906.00	3207.00	41250	20240530	-76.78	7940	20241209	20.65	41250	-76.78	20240530	7940	20.65	20241209	41250	-76.78	20240530	7940	20.65	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
67	20241218	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	50	2	0.52	250423890	26725	170.36	9590	9590	9190	12380	6680	9530	9370.40	1.98	0	7225	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	549	10.57	2.99	12	0.47	906.00	3207.00	41250	20240530	-76.78	7940	20241209	20.65	41250	-76.78	20240530	7940	20.65	20241209	41250	-76.78	20240530	7940	20.65	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
68	20241218	141244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	20	2	0.21	219934130	23534	150.02	9590	9590	9190	12380	6680	9530	9345.38	1.98	0	5069	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	547	10.54	2.98	12	0.41	906.00	3207.00	41250	20240530	-76.85	7940	20241209	20.28	41250	-76.85	20240530	7940	20.28	20241209	41250	-76.85	20240530	7940	20.28	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
69	20241218	131252	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	-200	5	-2.10	182760330	19582	124.83	9590	9590	9190	12380	6680	9530	9333.08	1.98	0	2840	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	535	10.30	2.91	12	0.34	906.00	3207.00	41250	20240530	-77.38	7940	20241209	17.51	41250	-77.38	20240530	7940	17.51	20241209	41250	-77.38	20240530	7940	17.51	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
70	20241218	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-170	5	-1.78	169820110	18195	115.99	9590	9590	9190	12380	6680	9530	9333.34	1.98	0	2470	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	537	10.33	2.92	12	0.32	906.00	3207.00	41250	20240530	-77.31	7940	20241209	17.88	41250	-77.31	20240530	7940	17.88	20241209	41250	-77.31	20240530	7940	17.88	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
71	20241218	111243	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-130	5	-1.36	82843230	8792	56.05	9590	9590	9300	12380	6680	9530	9422.57	1.98	0	569	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	539	10.38	2.93	12	0.15	906.00	3207.00	41250	20240530	-77.21	7940	20241209	18.39	41250	-77.21	20240530	7940	18.39	20241209	41250	-77.21	20240530	7940	18.39	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
72	20241218	101251	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-60	5	-0.63	64369480	6829	43.53	9590	9590	9390	12380	6680	9530	9425.90	1.98	0	1577	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	543	10.45	2.95	12	0.12	906.00	3207.00	41250	20240530	-77.04	7940	20241209	19.27	41250	-77.04	20240530	7940	19.27	20241209	41250	-77.04	20240530	7940	19.27	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
73	20241218	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-20	5	-0.21	11662890	1233	7.86	9590	9590	9430	12380	6680	9530	9458.95	1.98	0	713	9856	9692	9526	9362	9196	9610	9280	29	2850	500	5900	10	1	5732807	545	10.50	2.97	12	0.02	906.00	3207.00	41250	20240530	-76.95	7940	20241209	19.77	41250	-76.95	20240530	7940	19.77	20241209	41250	-76.95	20240530	7940	19.77	20241209	1.08	N	420570	500	28 억		113347	N	N	0	N	00	N
74	20241217	161246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-90	5	-0.94	147674340	15577	54.98	9630	9690	9360	12500	6740	9620	9480.28	1.99	0	-757	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	546	10.52	2.97	12	0.27	906.00	3207.00	41250	20240530	-76.90	7940	20241209	20.03	41250	-76.90	20240530	7940	20.03	20241209	41250	-76.90	20240530	7940	20.03	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
75	20241217	151251	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-150	5	-1.56	137397720	14497	51.17	9630	9690	9360	12500	6740	9620	9477.67	1.99	0	-1532	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	543	10.45	2.95	12	0.25	906.00	3207.00	41250	20240530	-77.04	7940	20241209	19.27	41250	-77.04	20240530	7940	19.27	20241209	41250	-77.04	20240530	7940	19.27	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
76	20241217	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-110	5	-1.14	103764810	10939	38.61	9630	9690	9360	12500	6740	9620	9485.77	1.99	0	-2700	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	545	10.50	2.97	12	0.19	906.00	3207.00	41250	20240530	-76.95	7940	20241209	19.77	41250	-76.95	20240530	7940	19.77	20241209	41250	-76.95	20240530	7940	19.77	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
77	20241217	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	-200	5	-2.08	83480760	8787	31.01	9630	9690	9360	12500	6740	9620	9500.48	1.99	0	-3632	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	540	10.40	2.94	12	0.15	906.00	3207.00	41250	20240530	-77.16	7940	20241209	18.64	41250	-77.16	20240530	7940	18.64	20241209	41250	-77.16	20240530	7940	18.64	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
78	20241217	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-220	5	-2.29	52424580	5497	19.40	9630	9690	9380	12500	6740	9620	9536.94	1.99	0	-1582	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	539	10.38	2.93	12	0.10	906.00	3207.00	41250	20240530	-77.21	7940	20241209	18.39	41250	-77.21	20240530	7940	18.39	20241209	41250	-77.21	20240530	7940	18.39	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
79	20241217	111226	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-140	5	-1.46	43155820	4512	15.92	9630	9690	9430	12500	6740	9620	9564.68	1.99	0	-1481	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	543	10.46	2.96	12	0.08	906.00	3207.00	41250	20240530	-77.02	7940	20241209	19.40	41250	-77.02	20240530	7940	19.40	20241209	41250	-77.02	20240530	7940	19.40	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
80	20241217	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-150	5	-1.56	34698840	3619	12.77	9630	9690	9470	12500	6740	9620	9587.96	1.99	0	-1461	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	543	10.45	2.95	12	0.06	906.00	3207.00	41250	20240530	-77.04	7940	20241209	19.27	41250	-77.04	20240530	7940	19.27	20241209	41250	-77.04	20240530	7940	19.27	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
81	20241217	091249	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	20	2	0.21	15386880	1599	5.64	9630	9690	9590	12500	6740	9620	9622.81	1.99	0	-399	9813	9716	9573	9476	9333	9765	9525	29	2880	500	5960	10	1	5732807	553	10.64	3.01	12	0.03	906.00	3207.00	41250	20240530	-76.63	7940	20241209	21.41	41250	-76.63	20240530	7940	21.41	20241209	41250	-76.63	20240530	7940	21.41	20241209	1.06	N	420570	500	28 억		114102	N	N	0	N	00	N
82	20241216	161238	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	120	2	1.26	269836320	28270	214.00	9430	9670	9430	12350	6650	9500	9544.94	1.88	0	5981	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	551	10.62	3.00	12	0.49	906.00	3207.00	41250	20240530	-76.68	7940	20241209	21.16	41250	-76.68	20240530	7940	21.16	20241209	41250	-76.68	20240530	7940	21.16	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
83	20241216	151248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	60	2	0.63	257086690	26940	203.94	9430	9670	9430	12350	6650	9500	9542.94	1.88	0	5481	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	548	10.55	2.98	12	0.47	906.00	3207.00	41250	20240530	-76.82	7940	20241209	20.40	41250	-76.82	20240530	7940	20.40	20241209	41250	-76.82	20240530	7940	20.40	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
84	20241216	141246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	90	2	0.95	232604300	24380	184.56	9430	9670	9430	12350	6650	9500	9540.78	1.88	0	4729	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	550	10.58	2.99	12	0.43	906.00	3207.00	41250	20240530	-76.75	7940	20241209	20.78	41250	-76.75	20240530	7940	20.78	20241209	41250	-76.75	20240530	7940	20.78	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
85	20241216	131248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	40	2	0.42	216867330	22731	172.07	9430	9670	9430	12350	6650	9500	9540.60	1.88	0	5039	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	547	10.53	2.97	12	0.40	906.00	3207.00	41250	20240530	-76.87	7940	20241209	20.15	41250	-76.87	20240530	7940	20.15	20241209	41250	-76.87	20240530	7940	20.15	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
86	20241216	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	40	2	0.42	173302170	18152	137.41	9430	9670	9430	12350	6650	9500	9547.28	1.88	0	5061	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	547	10.53	2.97	12	0.32	906.00	3207.00	41250	20240530	-76.87	7940	20241209	20.15	41250	-76.87	20240530	7940	20.15	20241209	41250	-76.87	20240530	7940	20.15	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
87	20241216	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	120	2	1.26	141683870	14836	112.31	9430	9670	9430	12350	6650	9500	9550.00	1.88	0	5647	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	551	10.62	3.00	12	0.26	906.00	3207.00	41250	20240530	-76.68	7940	20241209	21.16	41250	-76.68	20240530	7940	21.16	20241209	41250	-76.68	20240530	7940	21.16	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
88	20241216	101247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	80	2	0.84	118496670	12416	93.99	9430	9670	9430	12350	6650	9500	9543.87	1.88	0	5411	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	549	10.57	2.99	12	0.22	906.00	3207.00	41250	20240530	-76.78	7940	20241209	20.65	41250	-76.78	20240530	7940	20.65	20241209	41250	-76.78	20240530	7940	20.65	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
89	20241216	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	80	2	0.84	46319970	4892	37.03	9430	9630	9430	12350	6650	9500	9468.51	1.88	0	1861	9753	9626	9443	9316	9133	9690	9380	29	2850	500	5890	10	1	5732807	549	10.57	2.99	12	0.09	906.00	3207.00	41250	20240530	-76.78	7940	20241209	20.65	41250	-76.78	20240530	7940	20.65	20241209	41250	-76.78	20240530	7940	20.65	20241209	1.13	N	420570	500	28 억		107959	N	N	0	N	00	N
90	20241213	161238	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	123267050	13066	100.55	9410	9570	9260	12350	6650	9500	9434.15	1.80	0	4822	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	545	10.49	2.96	12	0.23	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	41250	-76.97	20240530	7940	19.65	20241209	41250	-76.97	20240530	7940	19.65	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
91	20241213	151244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	119923830	12714	97.85	9410	9570	9260	12350	6650	9500	9432.42	1.80	0	4508	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	545	10.49	2.96	12	0.22	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	41250	-76.97	20240530	7940	19.65	20241209	41250	-76.97	20240530	7940	19.65	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
92	20241213	141243	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	-40	5	-0.42	103615840	10991	84.59	9410	9570	9260	12350	6650	9500	9427.34	1.80	0	3806	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	542	10.44	2.95	12	0.19	906.00	3207.00	41250	20240530	-77.07	7940	20241209	19.14	41250	-77.07	20240530	7940	19.14	20241209	41250	-77.07	20240530	7940	19.14	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
93	20241213	131245	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-10	5	-0.11	83714330	8893	68.44	9410	9570	9260	12350	6650	9500	9413.51	1.80	0	2474	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	544	10.47	2.96	12	0.16	906.00	3207.00	41250	20240530	-76.99	7940	20241209	19.52	41250	-76.99	20240530	7940	19.52	20241209	41250	-76.99	20240530	7940	19.52	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
94	20241213	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	-70	5	-0.74	75974400	8074	62.14	9410	9470	9260	12350	6650	9500	9409.76	1.80	0	2526	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	541	10.41	2.94	12	0.14	906.00	3207.00	41250	20240530	-77.14	7940	20241209	18.77	41250	-77.14	20240530	7940	18.77	20241209	41250	-77.14	20240530	7940	18.77	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
95	20241213	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-100	5	-1.05	61029650	6487	49.92	9410	9470	9260	12350	6650	9500	9407.99	1.80	0	2050	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	539	10.38	2.93	12	0.11	906.00	3207.00	41250	20240530	-77.21	7940	20241209	18.39	41250	-77.21	20240530	7940	18.39	20241209	41250	-77.21	20240530	7940	18.39	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
96	20241213	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-140	5	-1.47	41534630	4406	33.91	9410	9470	9360	12350	6650	9500	9426.83	1.80	0	1704	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	537	10.33	2.92	12	0.08	906.00	3207.00	41250	20240530	-77.31	7940	20241209	17.88	41250	-77.31	20240530	7940	17.88	20241209	41250	-77.31	20240530	7940	17.88	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
97	20241213	091236	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	-120	5	-1.26	13114740	1392	10.71	9410	9470	9380	12350	6650	9500	9421.51	1.80	0	630	9806	9652	9426	9272	9046	9690	9310	29	2850	500	5890	10	1	5732807	538	10.35	2.92	12	0.02	906.00	3207.00	41250	20240530	-77.26	7940	20241209	18.14	41250	-77.26	20240530	7940	18.14	20241209	41250	-77.26	20240530	7940	18.14	20241209	1.25	N	420570	500	28 억		103139	N	N	0	N	00	N
98	20241212	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	121356830	12888	34.78	9500	9580	9200	12350	6650	9500	9416.07	1.77	0	1566	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	545	10.49	2.96	12	0.22	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	41250	-76.97	20240530	7940	19.65	20241209	41250	-76.97	20240530	7940	19.65	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
99	20241212	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	10	2	0.11	109436440	11626	31.38	9500	9580	9200	12350	6650	9500	9413.08	1.77	0	764	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	545	10.50	2.97	12	0.20	906.00	3207.00	41250	20240530	-76.95	7940	20241209	19.77	41250	-76.95	20240530	7940	19.77	20241209	41250	-76.95	20240530	7940	19.77	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
100	20241212	141232	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	-170	5	-1.79	90005060	9576	25.85	9500	9580	9200	12350	6650	9500	9399.02	1.77	0	905	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	535	10.30	2.91	12	0.17	906.00	3207.00	41250	20240530	-77.38	7940	20241209	17.51	41250	-77.38	20240530	7940	17.51	20241209	41250	-77.38	20240530	7940	17.51	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
101	20241212	131221	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-140	5	-1.47	71330530	7572	20.44	9500	9580	9200	12350	6650	9500	9420.30	1.77	0	727	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	537	10.33	2.92	12	0.13	906.00	3207.00	41250	20240530	-77.31	7940	20241209	17.88	41250	-77.31	20240530	7940	17.88	20241209	41250	-77.31	20240530	7940	17.88	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
102	20241212	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	-170	5	-1.79	60087300	6367	17.18	9500	9580	9200	12350	6650	9500	9437.30	1.77	0	732	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	535	10.30	2.91	12	0.11	906.00	3207.00	41250	20240530	-77.38	7940	20241209	17.51	41250	-77.38	20240530	7940	17.51	20241209	41250	-77.38	20240530	7940	17.51	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
103	20241212	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	42449690	4485	12.10	9500	9580	9200	12350	6650	9500	9464.81	1.77	0	429	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	545	10.49	2.96	12	0.08	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	41250	-76.97	20240530	7940	19.65	20241209	41250	-76.97	20240530	7940	19.65	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
104	20241212	101223	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-30	5	-0.32	30768860	3254	8.78	9500	9580	9200	12350	6650	9500	9455.70	1.77	0	458	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	543	10.45	2.95	12	0.06	906.00	3207.00	41250	20240530	-77.04	7940	20241209	19.27	41250	-77.04	20240530	7940	19.27	20241209	41250	-77.04	20240530	7940	19.27	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
105	20241212	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	40	2	0.42	9193610	969	2.62	9500	9560	9350	12350	6650	9500	9487.73	1.77	0	-431	10000	9750	9290	9040	8580	9875	9165	29	2850	500	5890	10	1	5732807	547	10.53	2.97	12	0.02	906.00	3207.00	41250	20240530	-76.87	7940	20241209	20.15	41250	-76.87	20240530	7940	20.15	20241209	41250	-76.87	20240530	7940	20.15	20241209	1.36	N	420570	500	28 억		101484	N	N	0	N	00	N
106	20241211	161227	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	670	2	7.59	345107660	36969	107.39	8830	9540	8830	11470	6190	8830	9334.58	1.45	0	18343	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	545	10.49	2.96	12	0.64	906.00	3207.00	41250	20240530	-76.97	7940	20241209	19.65	41250	-76.97	20240530	7940	19.65	20241209	41250	-76.97	20240530	7940	19.65	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
107	20241211	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	650	2	7.36	327832820	35148	102.10	8830	9540	8830	11470	6190	8830	9327.21	1.45	0	17026	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	543	10.46	2.96	12	0.61	906.00	3207.00	41250	20240530	-77.02	7940	20241209	19.40	41250	-77.02	20240530	7940	19.40	20241209	41250	-77.02	20240530	7940	19.40	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
108	20241211	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	710	2	8.04	302336100	32455	94.27	8830	9540	8830	11470	6190	8830	9315.55	1.45	0	15799	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	547	10.53	2.97	12	0.57	906.00	3207.00	41250	20240530	-76.87	7940	20241209	20.15	41250	-76.87	20240530	7940	20.15	20241209	41250	-76.87	20240530	7940	20.15	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
109	20241211	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	520	2	5.89	208575370	22529	65.44	8830	9400	8830	11470	6190	8830	9258.08	1.45	0	13765	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	536	10.32	2.92	12	0.39	906.00	3207.00	41250	20240530	-77.33	7940	20241209	17.76	41250	-77.33	20240530	7940	17.76	20241209	41250	-77.33	20240530	7940	17.76	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
110	20241211	121239	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	450	2	5.10	174125290	18845	54.74	8830	9400	8830	11470	6190	8830	9239.87	1.45	0	11415	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	532	10.24	2.89	12	0.33	906.00	3207.00	41250	20240530	-77.50	7940	20241209	16.88	41250	-77.50	20240530	7940	16.88	20241209	41250	-77.50	20240530	7940	16.88	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
111	20241211	111234	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	490	2	5.55	165058780	17872	51.91	8830	9400	8830	11470	6190	8830	9235.61	1.45	0	10604	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	534	10.29	2.91	12	0.31	906.00	3207.00	41250	20240530	-77.41	7940	20241209	17.38	41250	-77.41	20240530	7940	17.38	20241209	41250	-77.41	20240530	7940	17.38	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
112	20241211	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	470	2	5.32	136163540	14774	42.92	8830	9400	8830	11470	6190	8830	9216.43	1.45	0	8388	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	533	10.26	2.90	12	0.26	906.00	3207.00	41250	20240530	-77.45	7940	20241209	17.13	41250	-77.45	20240530	7940	17.13	20241209	41250	-77.45	20240530	7940	17.13	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
113	20241211	091240	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	280	2	3.17	23118570	2583	7.50	8830	9140	8830	11470	6190	8830	8950.28	1.45	0	1149	9390	9110	8550	8270	7710	9250	8410	29	2640	500	5470	10	1	5732807	522	10.06	2.84	12	0.05	906.00	3207.00	41250	20240530	-77.92	7940	20241209	14.74	41250	-77.92	20240530	7940	14.74	20241209	41250	-77.92	20240530	7940	14.74	20241209	1.38	N	420570	500	28 억		83320	N	N	0	N	00	N
114	20241210	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	740	2	9.15	288538610	33568	112.96	7990	8830	7990	10510	5670	8090	8594.48	1.27	0	10707	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	506	9.75	2.75	12	0.59	906.00	3207.00	41250	20240530	-78.59	7940	20241209	11.21	41250	-78.59	20240530	7940	11.21	20241209	41250	-78.59	20240530	7940	11.21	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
115	20241210	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	650	2	8.03	250216900	29223	98.34	7990	8800	7990	10510	5670	8090	8562.33	1.27	0	10491	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	501	9.65	2.73	12	0.51	906.00	3207.00	41250	20240530	-78.81	7940	20241209	10.08	41250	-78.81	20240530	7940	10.08	20241209	41250	-78.81	20240530	7940	10.08	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
116	20241210	141226	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	680	2	8.41	221162430	25893	87.13	7990	8800	7990	10510	5670	8090	8541.40	1.27	0	9001	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	503	9.68	2.73	12	0.45	906.00	3207.00	41250	20240530	-78.74	7940	20241209	10.45	41250	-78.74	20240530	7940	10.45	20241209	41250	-78.74	20240530	7940	10.45	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
117	20241210	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	600	2	7.42	189837160	22305	75.06	7990	8710	7990	10510	5670	8090	8510.97	1.27	0	6917	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	498	9.59	2.71	12	0.39	906.00	3207.00	41250	20240530	-78.93	7940	20241209	9.45	41250	-78.93	20240530	7940	9.45	20241209	41250	-78.93	20240530	7940	9.45	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
118	20241210	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	540	2	6.67	178271880	20973	70.58	7990	8710	7990	10510	5670	8090	8500.07	1.27	0	6779	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	495	9.53	2.69	12	0.37	906.00	3207.00	41250	20240530	-79.08	7940	20241209	8.69	41250	-79.08	20240530	7940	8.69	20241209	41250	-79.08	20240530	7940	8.69	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
119	20241210	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	540	2	6.67	127932080	15175	51.07	7990	8700	7990	10510	5670	8090	8430.45	1.27	0	4936	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	495	9.53	2.69	12	0.26	906.00	3207.00	41250	20240530	-79.08	7940	20241209	8.69	41250	-79.08	20240530	7940	8.69	20241209	41250	-79.08	20240530	7940	8.69	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
120	20241210	101226	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	520	2	6.43	98746500	11758	39.57	7990	8700	7990	10510	5670	8090	8398.24	1.27	0	3121	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	494	9.50	2.68	12	0.21	906.00	3207.00	41250	20240530	-79.13	7940	20241209	8.44	41250	-79.13	20240530	7940	8.44	20241209	41250	-79.13	20240530	7940	8.44	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
121	20241210	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	350	2	4.33	45273700	5517	18.57	7990	8450	7990	10510	5670	8090	8206.22	1.27	0	1429	9083	8586	8263	7766	7443	8425	7605	29	2420	500	5010	10	1	5732807	484	9.32	2.63	12	0.10	906.00	3207.00	41250	20240530	-79.54	7940	20241209	6.30	41250	-79.54	20240530	7940	6.30	20241209	41250	-79.54	20240530	7940	6.30	20241209	1.33	N	420570	500	28 억		72765	N	N	0	N	00	N
122	20241209	161222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8090	-700	5	-7.96	243194330	29697	105.18	8530	8760	7940	11420	6160	8790	8189.19	1.26	0	397	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	464	8.93	2.52	12	0.52	906.00	3207.00	41250	20240530	-80.39	7940	20241209	1.89	41250	-80.39	20240530	7940	1.89	20241209	41250	-80.39	20240530	7940	1.89	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
123	20241209	151224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8090	-700	5	-7.96	241026210	29429	104.23	8530	8760	7940	11420	6160	8790	8190.09	1.26	0	627	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	464	8.93	2.52	12	0.51	906.00	3207.00	41250	20240530	-80.39	7940	20241209	1.89	41250	-80.39	20240530	7940	1.89	20241209	41250	-80.39	20240530	7940	1.89	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
124	20241209	141222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8090	-700	5	-7.96	216165300	26328	93.25	8530	8760	7940	11420	6160	8790	8210.47	1.26	0	-64	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	464	8.93	2.52	12	0.46	906.00	3207.00	41250	20240530	-80.39	7940	20241209	1.89	41250	-80.39	20240530	7940	1.89	20241209	41250	-80.39	20240530	7940	1.89	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
125	20241209	131227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8160	-630	5	-7.17	182162320	22086	78.22	8530	8760	7940	11420	6160	8790	8247.86	1.26	0	-737	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	468	9.01	2.54	12	0.39	906.00	3207.00	41250	20240530	-80.22	7940	20241209	2.77	41250	-80.22	20240530	7940	2.77	20241209	41250	-80.22	20240530	7940	2.77	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
126	20241209	121222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8150	-640	5	-7.28	149985940	18084	64.05	8530	8760	8090	11420	6160	8790	8293.85	1.26	0	-808	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	467	9.00	2.54	12	0.32	906.00	3207.00	41250	20240530	-80.24	8090	20241209	0.74	41250	-80.24	20240530	8090	0.74	20241209	41250	-80.24	20240530	8090	0.74	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
127	20241209	111223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8240	-550	5	-6.26	132873090	15988	56.62	8530	8760	8190	11420	6160	8790	8310.80	1.26	0	-360	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	472	9.09	2.57	12	0.28	906.00	3207.00	41250	20240530	-80.02	8190	20241209	0.61	41250	-80.02	20240530	8190	0.61	20241209	41250	-80.02	20240530	8190	0.61	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
128	20241209	101220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8340	-450	5	-5.12	113430040	13640	48.31	8530	8760	8190	11420	6160	8790	8315.99	1.26	0	1092	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	478	9.21	2.60	12	0.24	906.00	3207.00	41250	20240530	-79.78	8190	20241209	1.83	41250	-79.78	20240530	8190	1.83	20241209	41250	-79.78	20240530	8190	1.83	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
129	20241209	091214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8440	-350	5	-3.98	19958890	2348	8.32	8530	8760	8430	11420	6160	8790	8500.38	1.26	0	-860	9523	9156	8853	8486	8183	9005	8335	29	2630	500	5440	10	1	5732807	484	9.32	2.63	12	0.04	906.00	3207.00	41250	20240530	-79.54	8430	20241209	0.12	41250	-79.54	20240530	8430	0.12	20241209	41250	-79.54	20240530	8430	0.12	20241209	1.43	N	420570	500	28 억		72340	N	N	0	N	00	N
130	20241206	161212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8790	-210	5	-2.33	246837870	28188	156.32	8920	9220	8550	11700	6300	9000	8756.72	1.16	0	5933	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	504	9.70	2.74	12	0.49	906.00	3207.00	41250	20240530	-78.69	8550	20241206	2.81	41250	-78.69	20240530	8550	2.81	20241206	41250	-78.69	20240530	8550	2.81	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
131	20241206	151217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8760	-240	5	-2.67	240870480	27507	152.55	8920	9220	8550	11700	6300	9000	8756.70	1.16	0	5991	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	502	9.67	2.73	12	0.48	906.00	3207.00	41250	20240530	-78.76	8550	20241206	2.46	41250	-78.76	20240530	8550	2.46	20241206	41250	-78.76	20240530	8550	2.46	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
132	20241206	141214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8670	-330	5	-3.67	188830320	21563	119.58	8920	9220	8550	11700	6300	9000	8757.15	1.16	0	2474	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	497	9.57	2.70	12	0.38	906.00	3207.00	41250	20240530	-78.98	8550	20241206	1.40	41250	-78.98	20240530	8550	1.40	20241206	41250	-78.98	20240530	8550	1.40	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
133	20241206	131214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8700	-300	5	-3.33	168043790	19159	106.25	8920	9220	8550	11700	6300	9000	8771.01	1.16	0	1600	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	499	9.60	2.71	12	0.33	906.00	3207.00	41250	20240530	-78.91	8550	20241206	1.75	41250	-78.91	20240530	8550	1.75	20241206	41250	-78.91	20240530	8550	1.75	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
134	20241206	121206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8780	-220	5	-2.44	149277700	17001	94.28	8920	9220	8550	11700	6300	9000	8780.52	1.16	0	2043	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	503	9.69	2.74	12	0.30	906.00	3207.00	41250	20240530	-78.72	8550	20241206	2.69	41250	-78.72	20240530	8550	2.69	20241206	41250	-78.72	20240530	8550	2.69	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
135	20241206	111204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8730	-270	5	-3.00	119856170	13630	75.59	8920	9220	8550	11700	6300	9000	8793.56	1.16	0	-22	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	500	9.64	2.72	12	0.24	906.00	3207.00	41250	20240530	-78.84	8550	20241206	2.11	41250	-78.84	20240530	8550	2.11	20241206	41250	-78.84	20240530	8550	2.11	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
136	20241206	101204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8920	-80	5	-0.89	50714950	5686	31.53	8920	9220	8700	11700	6300	9000	8919.27	1.16	0	-174	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	511	9.85	2.78	12	0.10	906.00	3207.00	41250	20240530	-78.38	8700	20241206	2.53	41250	-78.38	20240530	8700	2.53	20241206	41250	-78.38	20240530	8700	2.53	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
137	20241206	091214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8940	-60	5	-0.67	14107290	1569	8.70	8920	9220	8900	11700	6300	9000	8991.26	1.16	0	-8	9800	9400	9200	8800	8600	9300	8700	29	2700	500	5580	10	1	5732807	513	9.87	2.79	12	0.03	906.00	3207.00	41250	20240530	-78.33	8900	20241206	0.45	41250	-78.33	20240530	8900	0.45	20241206	41250	-78.33	20240530	8900	0.45	20241206	1.40	N	420570	500	28 억		66445	N	N	0	N	00	N
138	20241205	161149	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9000	-400	5	-4.26	166151810	17845	72.86	9600	9600	9000	12220	6580	9400	9319.45	1.10	0	3477	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	516	9.93	2.81	12	0.31	906.00	3207.00	41250	20240530	-78.18	9000	20241205	0.00	41250	-78.18	20240530	9000	0.00	20241205	41250	-78.18	20240530	9000	0.00	20241205	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
139	20241205	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-120	5	-1.28	150393500	16099	65.73	9600	9600	9200	12220	6580	9400	9341.79	1.10	0	3419	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	532	10.24	2.89	12	0.28	906.00	3207.00	41250	20240530	-77.50	9040	20241120	2.65	41250	-77.50	20240530	9040	2.65	20241120	41250	-77.50	20240530	9040	2.65	20241120	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
140	20241205	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	20	2	0.21	76415560	8105	33.09	9600	9600	9230	12220	6580	9400	9428.20	1.10	0	-381	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	540	10.40	2.94	12	0.14	906.00	3207.00	41250	20240530	-77.16	9040	20241120	4.20	41250	-77.16	20240530	9040	4.20	20241120	41250	-77.16	20240530	9040	4.20	20241120	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
141	20241205	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	50	2	0.53	58560460	6207	25.34	9600	9600	9230	12220	6580	9400	9434.58	1.10	0	-123	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	542	10.43	2.95	12	0.11	906.00	3207.00	41250	20240530	-77.09	9040	20241120	4.54	41250	-77.09	20240530	9040	4.54	20241120	41250	-77.09	20240530	9040	4.54	20241120	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
142	20241205	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	90	2	0.96	51533360	5465	22.31	9600	9600	9230	12220	6580	9400	9429.71	1.10	0	197	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	544	10.47	2.96	12	0.10	906.00	3207.00	41250	20240530	-76.99	9040	20241120	4.98	41250	-76.99	20240530	9040	4.98	20241120	41250	-76.99	20240530	9040	4.98	20241120	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
143	20241205	111150	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	90	2	0.96	41439890	4403	17.98	9600	9600	9230	12220	6580	9400	9411.74	1.10	0	-626	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	544	10.47	2.96	12	0.08	906.00	3207.00	41250	20240530	-76.99	9040	20241120	4.98	41250	-76.99	20240530	9040	4.98	20241120	41250	-76.99	20240530	9040	4.98	20241120	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
144	20241205	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	90	2	0.96	28153310	2989	12.20	9600	9600	9230	12220	6580	9400	9418.97	1.10	0	-476	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	544	10.47	2.96	12	0.05	906.00	3207.00	41250	20240530	-76.99	9040	20241120	4.98	41250	-76.99	20240530	9040	4.98	20241120	41250	-76.99	20240530	9040	4.98	20241120	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
145	20241205	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	70	2	0.74	11677010	1238	5.05	9600	9600	9230	12220	6580	9400	9432.16	1.10	0	-766	10006	9702	9526	9222	9046	9615	9135	29	2820	500	5820	10	1	5732807	543	10.45	2.95	12	0.02	906.00	3207.00	41250	20240530	-77.04	9040	20241120	4.76	41250	-77.04	20240530	9040	4.76	20241120	41250	-77.04	20240530	9040	4.76	20241120	1.49	N	420570	500	28 억		63030	N	N	0	N	00	N
146	20241204	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-470	5	-4.76	229963430	24137	53.11	9410	9830	9350	12830	6910	9870	9527.42	1.16	0	-3790	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	539	10.38	2.93	12	0.42	906.00	3207.00	41250	20240530	-77.21	9040	20241120	3.98	41250	-77.21	20240530	9040	3.98	20241120	41250	-77.21	20240530	9040	3.98	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
147	20241204	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	-460	5	-4.66	220651520	23147	50.93	9410	9830	9350	12830	6910	9870	9532.62	1.16	0	-3442	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	539	10.39	2.93	12	0.40	906.00	3207.00	41250	20240530	-77.19	9040	20241120	4.09	41250	-77.19	20240530	9040	4.09	20241120	41250	-77.19	20240530	9040	4.09	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
148	20241204	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-380	5	-3.85	202221680	21188	46.62	9410	9830	9400	12830	6910	9870	9544.16	1.16	0	-3762	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	544	10.47	2.96	12	0.37	906.00	3207.00	41250	20240530	-76.99	9040	20241120	4.98	41250	-76.99	20240530	9040	4.98	20241120	41250	-76.99	20240530	9040	4.98	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
149	20241204	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-370	5	-3.75	180769690	18918	41.63	9410	9830	9400	12830	6910	9870	9555.43	1.16	0	-2251	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	545	10.49	2.96	12	0.33	906.00	3207.00	41250	20240530	-76.97	9040	20241120	5.09	41250	-76.97	20240530	9040	5.09	20241120	41250	-76.97	20240530	9040	5.09	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
150	20241204	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-290	5	-2.94	154685400	16158	35.55	9410	9830	9410	12830	6910	9870	9573.30	1.16	0	-904	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	549	10.57	2.99	12	0.28	906.00	3207.00	41250	20240530	-76.78	9040	20241120	5.97	41250	-76.78	20240530	9040	5.97	20241120	41250	-76.78	20240530	9040	5.97	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
151	20241204	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-220	5	-2.23	139777340	14596	32.12	9410	9830	9410	12830	6910	9870	9576.41	1.16	0	-288	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	553	10.65	3.01	12	0.25	906.00	3207.00	41250	20240530	-76.61	9040	20241120	6.75	41250	-76.61	20240530	9040	6.75	20241120	41250	-76.61	20240530	9040	6.75	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
152	20241204	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-230	5	-2.33	121127340	12656	27.85	9410	9830	9410	12830	6910	9870	9570.74	1.16	0	658	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	553	10.64	3.01	12	0.22	906.00	3207.00	41250	20240530	-76.63	9040	20241120	6.64	41250	-76.63	20240530	9040	6.64	20241120	41250	-76.63	20240530	9040	6.64	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
153	20241204	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	-40	5	-0.41	41769120	4380	9.64	9410	9830	9410	12830	6910	9870	9536.33	1.16	0	1772	10596	10232	9716	9352	8836	10415	9535	29	2960	500	6110	10	1	5732807	564	10.85	3.07	12	0.08	906.00	3207.00	41250	20240530	-76.17	9040	20241120	8.74	41250	-76.17	20240530	9040	8.74	20241120	41250	-76.17	20240530	9040	8.74	20241120	1.56	N	420570	500	28 억		66772	N	N	0	N	00	N
154	20241203	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	580	2	6.24	443755250	45106	232.31	9200	10080	9200	12070	6510	9290	9838.01	0.93	0	12565	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	566	10.89	3.08	12	0.79	906.00	3207.00	41250	20240530	-76.07	9040	20241120	9.18	41250	-76.07	20240530	9040	9.18	20241120	41250	-76.07	20240530	9040	9.18	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
155	20241203	151307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	590	2	6.35	432067290	43922	226.22	9200	10080	9200	12070	6510	9290	9837.15	0.93	0	12458	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	566	10.91	3.08	12	0.77	906.00	3207.00	41250	20240530	-76.05	9040	20241120	9.29	41250	-76.05	20240530	9040	9.29	20241120	41250	-76.05	20240530	9040	9.29	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
156	20241203	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	640	2	6.89	391591740	39829	205.13	9200	10080	9200	12070	6510	9290	9831.82	0.93	0	11782	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	569	10.96	3.10	12	0.69	906.00	3207.00	41250	20240530	-75.93	9040	20241120	9.85	41250	-75.93	20240530	9040	9.85	20241120	41250	-75.93	20240530	9040	9.85	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
157	20241203	131240	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	510	2	5.49	231774700	23766	122.40	9200	9990	9200	12070	6510	9290	9752.36	0.93	0	6127	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	562	10.82	3.06	12	0.41	906.00	3207.00	41250	20240530	-76.24	9040	20241120	8.41	41250	-76.24	20240530	9040	8.41	20241120	41250	-76.24	20240530	9040	8.41	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
158	20241203	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	540	2	5.81	217958460	22359	115.16	9200	9990	9200	12070	6510	9290	9748.13	0.93	0	6267	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	564	10.85	3.07	12	0.39	906.00	3207.00	41250	20240530	-76.17	9040	20241120	8.74	41250	-76.17	20240530	9040	8.74	20241120	41250	-76.17	20240530	9040	8.74	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
159	20241203	111231	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	420	2	4.52	156341580	16052	82.67	9200	9990	9200	12070	6510	9290	9739.69	0.93	0	4185	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	557	10.72	3.03	12	0.28	906.00	3207.00	41250	20240530	-76.46	9040	20241120	7.41	41250	-76.46	20240530	9040	7.41	20241120	41250	-76.46	20240530	9040	7.41	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
160	20241203	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	560	2	6.03	126014160	12953	66.71	9200	9990	9200	12070	6510	9290	9728.57	0.93	0	2809	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	565	10.87	3.07	12	0.23	906.00	3207.00	41250	20240530	-76.12	9040	20241120	8.96	41250	-76.12	20240530	9040	8.96	20241120	41250	-76.12	20240530	9040	8.96	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
161	20241203	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	210	2	2.26	8337450	896	4.61	9200	9500	9200	12070	6510	9290	9305.19	0.93	0	457	9663	9476	9363	9176	9063	9420	9120	29	2780	500	5750	10	1	5732807	545	10.49	2.96	12	0.02	906.00	3207.00	41250	20240530	-76.97	9040	20241120	5.09	41250	-76.97	20240530	9040	5.09	20241120	41250	-76.97	20240530	9040	5.09	20241120	1.53	N	420570	500	28 억		53140	N	N	0	N	00	N
162	20241202	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	-50	5	-0.54	181272760	19352	80.14	9350	9550	9250	12140	6540	9340	9367.13	0.95	0	-1219	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	533	10.25	2.90	12	0.34	906.00	3207.00	41250	20240530	-77.48	9040	20241120	2.77	41250	-77.48	20240530	9040	2.77	20241120	41250	-77.48	20240530	9040	2.77	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N
163	20241202	151401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	60	2	0.64	176861330	18878	78.18	9350	9550	9250	12140	6540	9340	9368.65	0.95	0	-1220	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	539	10.38	2.93	12	0.33	906.00	3207.00	41250	20240530	-77.21	9040	20241120	3.98	41250	-77.21	20240530	9040	3.98	20241120	41250	-77.21	20240530	9040	3.98	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N
164	20241202	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	0	3	0.00	141735040	15121	62.62	9350	9550	9250	12140	6540	9340	9373.39	0.95	0	267	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	535	10.31	2.91	12	0.26	906.00	3207.00	41250	20240530	-77.36	9040	20241120	3.32	41250	-77.36	20240530	9040	3.32	20241120	41250	-77.36	20240530	9040	3.32	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N
165	20241202	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-40	5	-0.43	137860230	14706	60.90	9350	9550	9250	12140	6540	9340	9374.42	0.95	0	324	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	533	10.26	2.90	12	0.26	906.00	3207.00	41250	20240530	-77.45	9040	20241120	2.88	41250	-77.45	20240530	9040	2.88	20241120	41250	-77.45	20240530	9040	2.88	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N
166	20241202	121233	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	-20	5	-0.21	128847350	13739	56.90	9350	9550	9250	12140	6540	9340	9378.22	0.95	0	608	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	534	10.29	2.91	12	0.24	906.00	3207.00	41250	20240530	-77.41	9040	20241120	3.10	41250	-77.41	20240530	9040	3.10	20241120	41250	-77.41	20240530	9040	3.10	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N
167	20241202	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	20	2	0.21	109018040	11619	48.12	9350	9550	9250	12140	6540	9340	9382.74	0.95	0	1757	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	537	10.33	2.92	12	0.20	906.00	3207.00	41250	20240530	-77.31	9040	20241120	3.54	41250	-77.31	20240530	9040	3.54	20241120	41250	-77.31	20240530	9040	3.54	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N
168	20241202	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	80	2	0.86	74434160	7931	32.84	9350	9550	9250	12140	6540	9340	9385.22	0.95	0	-777	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	540	10.40	2.94	12	0.14	906.00	3207.00	41250	20240530	-77.16	9040	20241120	4.20	41250	-77.16	20240530	9040	4.20	20241120	41250	-77.16	20240530	9040	4.20	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N
169	20241202	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	120	2	1.28	12172390	1282	5.31	9350	9550	9350	12140	6540	9340	9494.84	0.95	0	-958	10140	9740	9500	9100	8860	9620	8980	29	2800	500	5790	10	1	5732807	542	10.44	2.95	12	0.02	906.00	3207.00	41250	20240530	-77.07	9040	20241120	4.65	41250	-77.07	20240530	9040	4.65	20241120	41250	-77.07	20240530	9040	4.65	20241120	1.27	N	420570	500	28 억		54422	N	N	0	N	00	N