KissMeData/226340/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	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
3	20241231	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
4	20241231	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
5	20241231	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
6	20241231	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
7	20241231	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
8	20241231	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
9	20241231	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	5027965346	3460429	1735.86	1395	1524	1370	1757	947	1352	1453.79	3.11	-322498	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.25	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1304269	N	N	0	N	00	N
10	20241230	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	18	2	1.33	4993324078	3434980	1723.10	1395	1524	1370	1757	947	1352	1453.79	3.88	0	-324784	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	575	-65.24	1.38	12	8.19	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
11	20241230	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	38	2	2.81	4888605618	3358859	1684.91	1395	1524	1380	1757	947	1352	1455.44	3.88	0	-328032	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	583	-66.19	1.40	12	8.01	-21.00	996.00	4850	20240614	-71.34	1144	20241209	21.50	4850	-71.34	20240614	1144	21.50	20241209	4850	-71.34	20240614	1144	21.50	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
12	20241230	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	33	2	2.44	4777656053	3278652	1644.68	1395	1524	1380	1757	947	1352	1457.20	3.88	0	-338922	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	581	-65.95	1.39	12	7.82	-21.00	996.00	4850	20240614	-71.44	1144	20241209	21.07	4850	-71.44	20240614	1144	21.07	20241209	4850	-71.44	20240614	1144	21.07	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
13	20241230	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	44	2	3.25	4675295233	3204920	1607.69	1395	1524	1380	1757	947	1352	1458.79	3.88	0	-349082	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	586	-66.48	1.40	12	7.64	-21.00	996.00	4850	20240614	-71.22	1144	20241209	22.03	4850	-71.22	20240614	1144	22.03	20241209	4850	-71.22	20240614	1144	22.03	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
14	20241230	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	32	2	2.37	4467819211	3056940	1533.46	1395	1524	1380	1757	947	1352	1461.53	3.88	0	-344741	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	581	-65.90	1.39	12	7.29	-21.00	996.00	4850	20240614	-71.46	1144	20241209	20.98	4850	-71.46	20240614	1144	20.98	20241209	4850	-71.46	20240614	1144	20.98	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
15	20241230	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	45	2	3.33	4392111150	3002612	1506.21	1395	1524	1380	1757	947	1352	1462.76	3.88	0	-350095	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	586	-66.52	1.40	12	7.16	-21.00	996.00	4850	20240614	-71.20	1144	20241209	22.12	4850	-71.20	20240614	1144	22.12	20241209	4850	-71.20	20240614	1144	22.12	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
16	20241230	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1406	54	2	3.99	4172805896	2845767	1427.53	1395	1524	1380	1757	947	1352	1466.32	3.88	0	-344340	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	590	-66.95	1.41	12	6.78	-21.00	996.00	4850	20240614	-71.01	1144	20241209	22.90	4850	-71.01	20240614	1144	22.90	20241209	4850	-71.01	20240614	1144	22.90	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
17	20241230	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	85	2	6.29	2963551455	1988375	997.43	1395	1524	1395	1757	947	1352	1490.44	3.88	0	-173003	1431	1391	1353	1313	1275	1372	1294	42	405	100	970	1	1	41952420	603	-68.43	1.44	12	4.74	-21.00	996.00	4850	20240614	-70.37	1144	20241209	25.61	4850	-70.37	20240614	1144	25.61	20241209	4850	-70.37	20240614	1144	25.61	20241209	4.27	N	226340	100	41 억		1626767	N	N	0	N	00	N
18	20241227	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	-18	5	-1.31	226836330	169254	92.99	1355	1393	1315	1781	959	1370	1340.19	3.89	0	-3602	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	567	-64.38	1.36	12	0.40	-21.00	996.00	4850	20240614	-72.12	1144	20241209	18.18	4850	-72.12	20240614	1144	18.18	20241209	4850	-72.12	20240614	1144	18.18	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
19	20241227	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-23	5	-1.68	191750499	143269	78.71	1355	1393	1315	1781	959	1370	1338.39	3.89	0	364	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	565	-64.14	1.35	12	0.34	-21.00	996.00	4850	20240614	-72.23	1144	20241209	17.74	4850	-72.23	20240614	1144	17.74	20241209	4850	-72.23	20240614	1144	17.74	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
20	20241227	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-38	5	-2.77	139655818	104248	57.27	1355	1393	1315	1781	959	1370	1339.65	3.89	0	-13015	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	559	-63.43	1.34	12	0.25	-21.00	996.00	4850	20240614	-72.54	1144	20241209	16.43	4850	-72.54	20240614	1144	16.43	20241209	4850	-72.54	20240614	1144	16.43	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
21	20241227	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-35	5	-2.55	121790517	90790	49.88	1355	1393	1315	1781	959	1370	1341.45	3.89	0	-19638	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	560	-63.57	1.34	12	0.22	-21.00	996.00	4850	20240614	-72.47	1144	20241209	16.70	4850	-72.47	20240614	1144	16.70	20241209	4850	-72.47	20240614	1144	16.70	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
22	20241227	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-43	5	-3.14	99269379	73829	40.56	1355	1393	1320	1781	959	1370	1344.59	3.89	0	-23652	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	557	-63.19	1.33	12	0.18	-21.00	996.00	4850	20240614	-72.64	1144	20241209	16.00	4850	-72.64	20240614	1144	16.00	20241209	4850	-72.64	20240614	1144	16.00	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
23	20241227	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-21	5	-1.53	63830500	47186	25.92	1355	1393	1335	1781	959	1370	1352.74	3.89	0	-9004	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	566	-64.24	1.35	12	0.11	-21.00	996.00	4850	20240614	-72.19	1144	20241209	17.92	4850	-72.19	20240614	1144	17.92	20241209	4850	-72.19	20240614	1144	17.92	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
24	20241227	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-10	5	-0.73	30148804	22204	12.20	1355	1393	1342	1781	959	1370	1357.81	3.89	0	-3779	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	571	-64.76	1.37	12	0.05	-21.00	996.00	4850	20240614	-71.96	1144	20241209	18.88	4850	-71.96	20240614	1144	18.88	20241209	4850	-71.96	20240614	1144	18.88	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
25	20241227	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-15	5	-1.09	11931392	8755	4.81	1355	1393	1350	1781	959	1370	1362.81	3.89	0	532	1426	1397	1377	1348	1328	1388	1339	42	411	100	980	1	1	41952420	568	-64.52	1.36	12	0.02	-21.00	996.00	4850	20240614	-72.06	1144	20241209	18.44	4850	-72.06	20240614	1144	18.44	20241209	4850	-72.06	20240614	1144	18.44	20241209	4.31	N	226340	100	41 억		1630369	N	N	0	N	00	N
26	20241226	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-22	5	-1.58	248000080	180758	100.41	1392	1406	1357	1809	975	1392	1372.00	3.94	0	-21467	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	575	-65.24	1.38	12	0.43	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
27	20241226	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	-25	5	-1.80	226630700	165129	91.73	1392	1406	1360	1809	975	1392	1372.45	3.94	0	-18391	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	573	-65.10	1.37	12	0.39	-21.00	996.00	4850	20240614	-71.81	1144	20241209	19.49	4850	-71.81	20240614	1144	19.49	20241209	4850	-71.81	20240614	1144	19.49	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
28	20241226	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-22	5	-1.58	175263685	127581	70.87	1392	1406	1365	1809	975	1392	1373.74	3.94	0	-21043	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	575	-65.24	1.38	12	0.30	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	4850	-71.75	20240614	1144	19.76	20241209	4850	-71.75	20240614	1144	19.76	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
29	20241226	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	-16	5	-1.15	133378157	96975	53.87	1392	1406	1365	1809	975	1392	1375.39	3.94	0	-13017	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	577	-65.52	1.38	12	0.23	-21.00	996.00	4850	20240614	-71.63	1144	20241209	20.28	4850	-71.63	20240614	1144	20.28	20241209	4850	-71.63	20240614	1144	20.28	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
30	20241226	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	-15	5	-1.08	129021083	93803	52.11	1392	1406	1365	1809	975	1392	1375.45	3.94	0	-13127	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	578	-65.57	1.38	12	0.22	-21.00	996.00	4850	20240614	-71.61	1144	20241209	20.37	4850	-71.61	20240614	1144	20.37	20241209	4850	-71.61	20240614	1144	20.37	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
31	20241226	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-20	5	-1.44	83972412	60898	33.83	1392	1406	1371	1809	975	1392	1378.90	3.94	0	-8983	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	576	-65.33	1.38	12	0.15	-21.00	996.00	4850	20240614	-71.71	1144	20241209	19.93	4850	-71.71	20240614	1144	19.93	20241209	4850	-71.71	20240614	1144	19.93	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
32	20241226	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-13	5	-0.93	71584173	51915	28.84	1392	1406	1371	1809	975	1392	1378.87	3.94	0	-7948	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	579	-65.67	1.38	12	0.12	-21.00	996.00	4850	20240614	-71.57	1144	20241209	20.54	4850	-71.57	20240614	1144	20.54	20241209	4850	-71.57	20240614	1144	20.54	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
33	20241226	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-1	5	-0.07	1829092	1313	0.73	1392	1406	1391	1809	975	1392	1393.06	3.94	0	-443	1454	1423	1399	1368	1344	1438	1383	42	417	100	1000	1	1	41952420	584	-66.24	1.40	12	0.00	-21.00	996.00	4850	20240614	-71.32	1144	20241209	21.59	4850	-71.32	20240614	1144	21.59	20241209	4850	-71.32	20240614	1144	21.59	20241209	4.35	N	226340	100	41 억		1651759	N	N	0	N	00	N
34	20241224	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	6	2	0.43	251335164	178953	178.05	1378	1430	1375	1801	971	1386	1404.48	3.85	0	34741	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	584	-66.29	1.40	12	0.43	-21.00	996.00	4850	20240614	-71.30	1144	20241209	21.68	4850	-71.30	20240614	1144	21.68	20241209	4850	-71.30	20240614	1144	21.68	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
35	20241224	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	16	2	1.15	239694408	170601	169.74	1378	1430	1375	1801	971	1386	1405.00	3.85	0	35675	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	588	-66.76	1.41	12	0.41	-21.00	996.00	4850	20240614	-71.09	1144	20241209	22.55	4850	-71.09	20240614	1144	22.55	20241209	4850	-71.09	20240614	1144	22.55	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
36	20241224	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	15	2	1.08	214098598	152307	151.54	1378	1430	1375	1801	971	1386	1405.70	3.85	0	34300	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	588	-66.71	1.41	12	0.36	-21.00	996.00	4850	20240614	-71.11	1144	20241209	22.47	4850	-71.11	20240614	1144	22.47	20241209	4850	-71.11	20240614	1144	22.47	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
37	20241224	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	4	2	0.29	205707468	146277	145.54	1378	1430	1375	1801	971	1386	1406.29	3.85	0	30881	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	583	-66.19	1.40	12	0.35	-21.00	996.00	4850	20240614	-71.34	1144	20241209	21.50	4850	-71.34	20240614	1144	21.50	20241209	4850	-71.34	20240614	1144	21.50	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
38	20241224	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	16	2	1.15	158605331	112427	111.86	1378	1430	1375	1801	971	1386	1410.74	3.85	0	18702	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	588	-66.76	1.41	12	0.27	-21.00	996.00	4850	20240614	-71.09	1144	20241209	22.55	4850	-71.09	20240614	1144	22.55	20241209	4850	-71.09	20240614	1144	22.55	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
39	20241224	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1406	20	2	1.44	144045758	102033	101.52	1378	1430	1375	1801	971	1386	1411.76	3.85	0	23162	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	590	-66.95	1.41	12	0.24	-21.00	996.00	4850	20240614	-71.01	1144	20241209	22.90	4850	-71.01	20240614	1144	22.90	20241209	4850	-71.01	20240614	1144	22.90	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
40	20241224	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	24	2	1.73	124077082	87851	87.41	1378	1430	1375	1801	971	1386	1412.36	3.85	0	24135	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	592	-67.14	1.42	12	0.21	-21.00	996.00	4850	20240614	-70.93	1144	20241209	23.25	4850	-70.93	20240614	1144	23.25	20241209	4850	-70.93	20240614	1144	23.25	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
41	20241224	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	10	2	0.72	13840076	9987	9.94	1378	1406	1375	1801	971	1386	1385.81	3.85	0	853	1464	1424	1392	1352	1320	1445	1373	42	415	100	990	1	1	41952420	586	-66.48	1.40	12	0.02	-21.00	996.00	4850	20240614	-71.22	1144	20241209	22.03	4850	-71.22	20240614	1144	22.03	20241209	4850	-71.22	20240614	1144	22.03	20241209	4.35	N	226340	100	41 억		1614990	N	N	0	N	00	N
42	20241223	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	10	2	0.73	139473061	100271	41.54	1376	1432	1360	1788	964	1376	1390.96	3.76	0	37085	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	581	-66.00	1.39	12	0.24	-21.00	996.00	4850	20240614	-71.42	1144	20241209	21.15	4850	-71.42	20240614	1144	21.15	20241209	4850	-71.42	20240614	1144	21.15	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
43	20241223	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	17	2	1.24	126280192	90749	37.60	1376	1432	1360	1788	964	1376	1391.53	3.76	0	35884	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	584	-66.33	1.40	12	0.22	-21.00	996.00	4850	20240614	-71.28	1144	20241209	21.77	4850	-71.28	20240614	1144	21.77	20241209	4850	-71.28	20240614	1144	21.77	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
44	20241223	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	14	2	1.02	99380068	71414	29.59	1376	1432	1360	1788	964	1376	1391.60	3.76	0	26440	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	583	-66.19	1.40	12	0.17	-21.00	996.00	4850	20240614	-71.34	1144	20241209	21.50	4850	-71.34	20240614	1144	21.50	20241209	4850	-71.34	20240614	1144	21.50	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
45	20241223	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	22	2	1.60	89774071	64536	26.74	1376	1432	1360	1788	964	1376	1391.07	3.76	0	24758	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	586	-66.57	1.40	12	0.15	-21.00	996.00	4850	20240614	-71.18	1144	20241209	22.20	4850	-71.18	20240614	1144	22.20	20241209	4850	-71.18	20240614	1144	22.20	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
46	20241223	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	11	2	0.80	85932341	61769	25.59	1376	1432	1360	1788	964	1376	1391.19	3.76	0	21278	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	582	-66.05	1.39	12	0.15	-21.00	996.00	4850	20240614	-71.40	1144	20241209	21.24	4850	-71.40	20240614	1144	21.24	20241209	4850	-71.40	20240614	1144	21.24	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
47	20241223	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	24	2	1.74	66693666	47928	19.86	1376	1432	1360	1788	964	1376	1391.54	3.76	0	18807	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	587	-66.67	1.41	12	0.11	-21.00	996.00	4850	20240614	-71.13	1144	20241209	22.38	4850	-71.13	20240614	1144	22.38	20241209	4850	-71.13	20240614	1144	22.38	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
48	20241223	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	13	2	0.94	38162532	27472	11.38	1376	1432	1360	1788	964	1376	1389.14	3.76	0	4028	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	583	-66.14	1.39	12	0.07	-21.00	996.00	4850	20240614	-71.36	1144	20241209	21.42	4850	-71.36	20240614	1144	21.42	20241209	4850	-71.36	20240614	1144	21.42	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
49	20241223	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	28	2	2.03	12854666	9190	3.81	1376	1432	1376	1788	964	1376	1398.77	3.76	0	1223	1441	1408	1392	1359	1343	1400	1351	42	412	100	990	1	1	41952420	589	-66.86	1.41	12	0.02	-21.00	996.00	4850	20240614	-71.05	1144	20241209	22.73	4850	-71.05	20240614	1144	22.73	20241209	4850	-71.05	20240614	1144	22.73	20241209	4.39	N	226340	100	41 억		1579500	N	N	0	N	00	N
50	20241220	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	-50	5	-3.51	332131519	238232	92.43	1425	1425	1376	1853	999	1426	1394.17	3.86	0	-39110	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	577	-65.52	1.38	12	0.57	-21.00	996.00	4850	20240614	-71.63	1144	20241209	20.28	4850	-71.63	20240614	1144	20.28	20241209	4850	-71.63	20240614	1144	20.28	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
51	20241220	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-37	5	-2.59	302331733	216635	84.05	1425	1425	1380	1853	999	1426	1395.58	3.86	0	-43095	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	583	-66.14	1.39	12	0.52	-21.00	996.00	4850	20240614	-71.36	1144	20241209	21.42	4850	-71.36	20240614	1144	21.42	20241209	4850	-71.36	20240614	1144	21.42	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
52	20241220	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-36	5	-2.52	266476297	190828	74.04	1425	1425	1380	1853	999	1426	1396.42	3.86	0	-37489	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	583	-66.19	1.40	12	0.45	-21.00	996.00	4850	20240614	-71.34	1144	20241209	21.50	4850	-71.34	20240614	1144	21.50	20241209	4850	-71.34	20240614	1144	21.50	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
53	20241220	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-38	5	-2.66	217620190	155557	60.35	1425	1425	1388	1853	999	1426	1398.97	3.86	0	-47281	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	582	-66.10	1.39	12	0.37	-21.00	996.00	4850	20240614	-71.38	1144	20241209	21.33	4850	-71.38	20240614	1144	21.33	20241209	4850	-71.38	20240614	1144	21.33	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
54	20241220	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-30	5	-2.10	136311863	97104	37.68	1425	1425	1393	1853	999	1426	1403.77	3.86	0	-27518	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	586	-66.48	1.40	12	0.23	-21.00	996.00	4850	20240614	-71.22	1144	20241209	22.03	4850	-71.22	20240614	1144	22.03	20241209	4850	-71.22	20240614	1144	22.03	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
55	20241220	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	-25	5	-1.75	113870399	81041	31.44	1425	1425	1395	1853	999	1426	1405.10	3.86	0	-17825	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	588	-66.71	1.41	12	0.19	-21.00	996.00	4850	20240614	-71.11	1144	20241209	22.47	4850	-71.11	20240614	1144	22.47	20241209	4850	-71.11	20240614	1144	22.47	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
56	20241220	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-11	5	-0.77	76104814	54114	21.00	1425	1425	1395	1853	999	1426	1406.38	3.86	0	-24214	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	594	-67.38	1.42	12	0.13	-21.00	996.00	4850	20240614	-70.82	1144	20241209	23.69	4850	-70.82	20240614	1144	23.69	20241209	4850	-70.82	20240614	1144	23.69	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
57	20241220	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-3	5	-0.21	20576030	14584	5.66	1425	1425	1400	1853	999	1426	1410.86	3.86	0	-8400	1472	1448	1413	1389	1354	1461	1402	42	427	100	1020	1	1	41952420	597	-67.76	1.43	12	0.03	-21.00	996.00	4850	20240614	-70.66	1144	20241209	24.39	4850	-70.66	20240614	1144	24.39	20241209	4850	-70.66	20240614	1144	24.39	20241209	4.47	N	226340	100	41 억		1618570	N	N	0	N	00	N
58	20241219	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	5	2	0.35	365155317	256659	77.06	1399	1437	1378	1847	995	1421	1422.73	3.66	0	81837	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	598	-67.90	1.43	12	0.61	-21.00	996.00	4850	20240614	-70.60	1144	20241209	24.65	4850	-70.60	20240614	1144	24.65	20241209	4850	-70.60	20240614	1144	24.65	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
59	20241219	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	12	2	0.84	343146852	241251	72.43	1399	1437	1378	1847	995	1421	1422.36	3.66	0	77285	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	601	-68.24	1.44	12	0.58	-21.00	996.00	4850	20240614	-70.45	1144	20241209	25.26	4850	-70.45	20240614	1144	25.26	20241209	4850	-70.45	20240614	1144	25.26	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
60	20241219	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	15	2	1.06	266293426	187555	56.31	1399	1437	1378	1847	995	1421	1419.82	3.66	0	68728	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	602	-68.38	1.44	12	0.45	-21.00	996.00	4850	20240614	-70.39	1144	20241209	25.52	4850	-70.39	20240614	1144	25.52	20241209	4850	-70.39	20240614	1144	25.52	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
61	20241219	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	13	2	0.91	204152742	144205	43.30	1399	1434	1378	1847	995	1421	1415.71	3.66	0	56276	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	602	-68.29	1.44	12	0.34	-21.00	996.00	4850	20240614	-70.43	1144	20241209	25.35	4850	-70.43	20240614	1144	25.35	20241209	4850	-70.43	20240614	1144	25.35	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
62	20241219	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	5	2	0.35	112989190	80430	24.15	1399	1426	1378	1847	995	1421	1404.81	3.66	0	14865	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	598	-67.90	1.43	12	0.19	-21.00	996.00	4850	20240614	-70.60	1144	20241209	24.65	4850	-70.60	20240614	1144	24.65	20241209	4850	-70.60	20240614	1144	24.65	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
63	20241219	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-8	5	-0.56	80196946	57323	17.21	1399	1423	1378	1847	995	1421	1399.04	3.66	0	9043	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	593	-67.29	1.42	12	0.14	-21.00	996.00	4850	20240614	-70.87	1144	20241209	23.51	4850	-70.87	20240614	1144	23.51	20241209	4850	-70.87	20240614	1144	23.51	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
64	20241219	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1422	1	2	0.07	66016198	47291	14.20	1399	1423	1378	1847	995	1421	1395.96	3.66	0	7802	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	597	-67.71	1.43	12	0.11	-21.00	996.00	4850	20240614	-70.68	1144	20241209	24.30	4850	-70.68	20240614	1144	24.30	20241209	4850	-70.68	20240614	1144	24.30	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
65	20241219	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-39	5	-2.74	24423435	17640	5.30	1399	1405	1378	1847	995	1421	1384.55	3.66	0	1470	1469	1444	1420	1395	1371	1433	1384	42	426	100	1020	1	1	41952420	580	-65.81	1.39	12	0.04	-21.00	996.00	4850	20240614	-71.51	1144	20241209	20.80	4850	-71.51	20240614	1144	20.80	20241209	4850	-71.51	20240614	1144	20.80	20241209	4.25	N	226340	100	41 억		1536740	N	N	0	N	00	N
66	20241218	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	-3	5	-0.21	473399053	332027	21.64	1430	1445	1396	1851	997	1424	1425.80	3.45	0	90185	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	596	-67.67	1.43	12	0.79	-21.00	996.00	4850	20240614	-70.70	1144	20241209	24.21	4850	-70.70	20240614	1144	24.21	20241209	4850	-70.70	20240614	1144	24.21	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
67	20241218	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	10	2	0.70	440296156	308825	20.13	1430	1445	1396	1851	997	1424	1425.71	3.45	0	81624	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	602	-68.29	1.44	12	0.74	-21.00	996.00	4850	20240614	-70.43	1144	20241209	25.35	4850	-70.43	20240614	1144	25.35	20241209	4850	-70.43	20240614	1144	25.35	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
68	20241218	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	18	2	1.26	344265467	241897	15.76	1430	1445	1396	1851	997	1424	1423.19	3.45	0	79438	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	605	-68.67	1.45	12	0.58	-21.00	996.00	4850	20240614	-70.27	1144	20241209	26.05	4850	-70.27	20240614	1144	26.05	20241209	4850	-70.27	20240614	1144	26.05	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
69	20241218	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-1	5	-0.07	203594084	144069	9.39	1430	1432	1396	1851	997	1424	1413.17	3.45	0	10135	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	597	-67.76	1.43	12	0.34	-21.00	996.00	4850	20240614	-70.66	1144	20241209	24.39	4850	-70.66	20240614	1144	24.39	20241209	4850	-70.66	20240614	1144	24.39	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
70	20241218	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	8	2	0.56	191395691	135494	8.83	1430	1432	1396	1851	997	1424	1412.58	3.45	0	8751	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	601	-68.19	1.44	12	0.32	-21.00	996.00	4850	20240614	-70.47	1144	20241209	25.17	4850	-70.47	20240614	1144	25.17	20241209	4850	-70.47	20240614	1144	25.17	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
71	20241218	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	-8	5	-0.56	143989766	102214	6.66	1430	1430	1396	1851	997	1424	1408.71	3.45	0	9948	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	594	-67.43	1.42	12	0.24	-21.00	996.00	4850	20240614	-70.80	1144	20241209	23.78	4850	-70.80	20240614	1144	23.78	20241209	4850	-70.80	20240614	1144	23.78	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
72	20241218	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	-5	5	-0.35	116203198	82577	5.38	1430	1430	1396	1851	997	1424	1407.21	3.45	0	11937	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	595	-67.57	1.42	12	0.20	-21.00	996.00	4850	20240614	-70.74	1144	20241209	24.04	4850	-70.74	20240614	1144	24.04	20241209	4850	-70.74	20240614	1144	24.04	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
73	20241218	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-16	5	-1.12	14364026	10167	0.66	1430	1430	1403	1851	997	1424	1412.81	3.45	0	-559	1538	1480	1430	1372	1322	1456	1348	42	427	100	1020	1	1	41952420	591	-67.05	1.41	12	0.02	-21.00	996.00	4850	20240614	-70.97	1144	20241209	23.08	4850	-70.97	20240614	1144	23.08	20241209	4850	-70.97	20240614	1144	23.08	20241209	4.17	N	226340	100	41 억		1446877	N	N	0	N	00	N
74	20241217	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	17	2	1.21	2196738224	1532098	348.20	1488	1488	1380	1829	985	1407	1433.81	3.95	0	-208838	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	597	-67.81	1.43	12	3.65	-21.00	996.00	4850	20240614	-70.64	1144	20241209	24.48	4850	-70.64	20240614	1144	24.48	20241209	4850	-70.64	20240614	1144	24.48	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
75	20241217	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	23	2	1.63	2155784488	1503413	341.68	1488	1488	1380	1829	985	1407	1433.93	3.95	0	-216374	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	600	-68.10	1.44	12	3.58	-21.00	996.00	4850	20240614	-70.52	1144	20241209	25.00	4850	-70.52	20240614	1144	25.00	20241209	4850	-70.52	20240614	1144	25.00	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
76	20241217	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	3	2	0.21	1971748574	1373946	312.26	1488	1488	1380	1829	985	1407	1435.10	3.95	0	-239979	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	592	-67.14	1.42	12	3.28	-21.00	996.00	4850	20240614	-70.93	1144	20241209	23.25	4850	-70.93	20240614	1144	23.25	20241209	4850	-70.93	20240614	1144	23.25	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
77	20241217	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-18	5	-1.28	1836491535	1277483	290.33	1488	1488	1380	1829	985	1407	1437.59	3.95	0	-293145	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	583	-66.14	1.39	12	3.05	-21.00	996.00	4850	20240614	-71.36	1144	20241209	21.42	4850	-71.36	20240614	1144	21.42	20241209	4850	-71.36	20240614	1144	21.42	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
78	20241217	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-22	5	-1.56	1799781935	1250969	284.31	1488	1488	1380	1829	985	1407	1438.71	3.95	0	-292176	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	581	-65.95	1.39	12	2.98	-21.00	996.00	4850	20240614	-71.44	1144	20241209	21.07	4850	-71.44	20240614	1144	21.07	20241209	4850	-71.44	20240614	1144	21.07	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
79	20241217	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-19	5	-1.35	1740523354	1208172	274.58	1488	1488	1380	1829	985	1407	1440.63	3.95	0	-286802	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	582	-66.10	1.39	12	2.88	-21.00	996.00	4850	20240614	-71.38	1144	20241209	21.33	4850	-71.38	20240614	1144	21.33	20241209	4850	-71.38	20240614	1144	21.33	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
80	20241217	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-11	5	-0.78	1566809974	1083325	246.21	1488	1488	1380	1829	985	1407	1446.30	3.95	0	-283998	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	586	-66.48	1.40	12	2.58	-21.00	996.00	4850	20240614	-71.22	1144	20241209	22.03	4850	-71.22	20240614	1144	22.03	20241209	4850	-71.22	20240614	1144	22.03	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
81	20241217	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	33	2	2.35	1041261206	712776	161.99	1488	1488	1430	1829	985	1407	1460.85	3.95	0	-243499	1433	1419	1393	1379	1353	1427	1387	42	422	100	1010	1	1	41952420	604	-68.57	1.45	12	1.70	-21.00	996.00	4850	20240614	-70.31	1144	20241209	25.87	4850	-70.31	20240614	1144	25.87	20241209	4850	-70.31	20240614	1144	25.87	20241209	4.20	N	226340	100	41 억		1655675	N	N	0	N	00	N
82	20241216	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1407	33	2	2.40	514881285	372539	117.65	1376	1407	1367	1786	962	1374	1382.08	3.93	0	6248	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	590	-67.00	1.41	12	0.89	-21.00	996.00	4850	20240614	-70.99	1144	20241209	22.99	4850	-70.99	20240614	1144	22.99	20241209	4850	-70.99	20240614	1144	22.99	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
83	20241216	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	13	2	0.95	423850585	307420	97.09	1376	1387	1367	1786	962	1374	1378.74	3.93	0	2658	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	582	-66.05	1.39	12	0.73	-21.00	996.00	4850	20240614	-71.40	1144	20241209	21.24	4850	-71.40	20240614	1144	21.24	20241209	4850	-71.40	20240614	1144	21.24	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
84	20241216	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	6	2	0.44	331282012	240170	75.85	1376	1387	1370	1786	962	1374	1379.37	3.93	0	-2936	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	579	-65.71	1.39	12	0.57	-21.00	996.00	4850	20240614	-71.55	1144	20241209	20.63	4850	-71.55	20240614	1144	20.63	20241209	4850	-71.55	20240614	1144	20.63	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
85	20241216	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	5	2	0.36	271964188	197078	62.24	1376	1387	1371	1786	962	1374	1379.99	3.93	0	1031	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	579	-65.67	1.38	12	0.47	-21.00	996.00	4850	20240614	-71.57	1144	20241209	20.54	4850	-71.57	20240614	1144	20.54	20241209	4850	-71.57	20240614	1144	20.54	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
86	20241216	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	8	2	0.58	216178825	156614	49.46	1376	1387	1371	1786	962	1374	1380.34	3.93	0	22600	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	580	-65.81	1.39	12	0.37	-21.00	996.00	4850	20240614	-71.51	1144	20241209	20.80	4850	-71.51	20240614	1144	20.80	20241209	4850	-71.51	20240614	1144	20.80	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
87	20241216	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	8	2	0.58	182745504	132408	41.82	1376	1387	1371	1786	962	1374	1380.18	3.93	0	28416	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	580	-65.81	1.39	12	0.32	-21.00	996.00	4850	20240614	-71.51	1144	20241209	20.80	4850	-71.51	20240614	1144	20.80	20241209	4850	-71.51	20240614	1144	20.80	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
88	20241216	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	9	2	0.66	126208350	91485	28.89	1376	1384	1371	1786	962	1374	1379.57	3.93	0	22106	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	580	-65.86	1.39	12	0.22	-21.00	996.00	4850	20240614	-71.48	1144	20241209	20.89	4850	-71.48	20240614	1144	20.89	20241209	4850	-71.48	20240614	1144	20.89	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
89	20241216	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	8	2	0.58	13458438	9760	3.08	1376	1384	1376	1786	962	1374	1379.11	3.93	0	1712	1408	1391	1358	1341	1308	1399	1349	42	412	100	980	1	1	41952420	580	-65.81	1.39	12	0.02	-21.00	996.00	4850	20240614	-71.51	1144	20241209	20.80	4850	-71.51	20240614	1144	20.80	20241209	4850	-71.51	20240614	1144	20.80	20241209	4.29	N	226340	100	41 억		1649427	N	N	0	N	00	N
90	20241213	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	25	2	1.85	425958851	312932	66.08	1325	1375	1325	1753	945	1349	1361.19	3.72	0	88551	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	576	-65.43	1.38	12	0.75	-21.00	996.00	4850	20240614	-71.67	1144	20241209	20.10	4850	-71.67	20240614	1144	20.10	20241209	4850	-71.67	20240614	1144	20.10	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
91	20241213	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	19	2	1.41	384847312	282970	59.75	1325	1373	1325	1753	945	1349	1360.03	3.72	0	78420	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	574	-65.14	1.37	12	0.67	-21.00	996.00	4850	20240614	-71.79	1144	20241209	19.58	4850	-71.79	20240614	1144	19.58	20241209	4850	-71.79	20240614	1144	19.58	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
92	20241213	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	20	2	1.48	316163759	232609	49.12	1325	1373	1325	1753	945	1349	1359.21	3.72	0	61647	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	574	-65.19	1.37	12	0.55	-21.00	996.00	4850	20240614	-71.77	1144	20241209	19.67	4850	-71.77	20240614	1144	19.67	20241209	4850	-71.77	20240614	1144	19.67	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
93	20241213	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	15	2	1.11	263145164	193766	40.92	1325	1373	1325	1753	945	1349	1358.06	3.72	0	48264	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	572	-64.95	1.37	12	0.46	-21.00	996.00	4850	20240614	-71.88	1144	20241209	19.23	4850	-71.88	20240614	1144	19.23	20241209	4850	-71.88	20240614	1144	19.23	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
94	20241213	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	15	2	1.11	236680512	174305	36.81	1325	1373	1325	1753	945	1349	1357.85	3.72	0	33341	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	572	-64.95	1.37	12	0.42	-21.00	996.00	4850	20240614	-71.88	1144	20241209	19.23	4850	-71.88	20240614	1144	19.23	20241209	4850	-71.88	20240614	1144	19.23	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
95	20241213	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	4	2	0.30	214062387	157655	33.29	1325	1373	1325	1753	945	1349	1357.79	3.72	0	26195	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	568	-64.43	1.36	12	0.38	-21.00	996.00	4850	20240614	-72.10	1144	20241209	18.27	4850	-72.10	20240614	1144	18.27	20241209	4850	-72.10	20240614	1144	18.27	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
96	20241213	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	9	2	0.67	150118784	110442	23.32	1325	1373	1325	1753	945	1349	1359.25	3.72	0	14021	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	570	-64.67	1.36	12	0.26	-21.00	996.00	4850	20240614	-72.00	1144	20241209	18.71	4850	-72.00	20240614	1144	18.71	20241209	4850	-72.00	20240614	1144	18.71	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
97	20241213	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	5	2	0.37	20048169	14867	3.14	1325	1359	1325	1753	945	1349	1348.50	3.72	0	5183	1392	1370	1345	1323	1298	1381	1334	42	404	100	970	1	1	41952420	568	-64.48	1.36	12	0.04	-21.00	996.00	4850	20240614	-72.08	1144	20241209	18.36	4850	-72.08	20240614	1144	18.36	20241209	4850	-72.08	20240614	1144	18.36	20241209	4.34	N	226340	100	41 억		1560114	N	N	0	N	00	N
98	20241212	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	9	2	0.67	638208795	473528	61.79	1340	1367	1320	1742	938	1340	1347.78	3.47	0	102639	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	566	-64.24	1.35	12	1.13	-21.00	996.00	4850	20240614	-72.19	1144	20241209	17.92	4850	-72.19	20240614	1144	17.92	20241209	4850	-72.19	20240614	1144	17.92	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
99	20241212	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	16	2	1.19	604681094	448737	58.55	1340	1367	1320	1742	938	1340	1347.52	3.47	0	102505	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	569	-64.57	1.36	12	1.07	-21.00	996.00	4850	20240614	-72.04	1144	20241209	18.53	4850	-72.04	20240614	1144	18.53	20241209	4850	-72.04	20240614	1144	18.53	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
100	20241212	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	4	2	0.30	532971204	395693	51.63	1340	1367	1320	1742	938	1340	1346.93	3.47	0	76147	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	564	-64.00	1.35	12	0.94	-21.00	996.00	4850	20240614	-72.29	1144	20241209	17.48	4850	-72.29	20240614	1144	17.48	20241209	4850	-72.29	20240614	1144	17.48	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
101	20241212	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	4	2	0.30	496972157	369015	48.15	1340	1367	1320	1742	938	1340	1346.76	3.47	0	67241	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	564	-64.00	1.35	12	0.88	-21.00	996.00	4850	20240614	-72.29	1144	20241209	17.48	4850	-72.29	20240614	1144	17.48	20241209	4850	-72.29	20240614	1144	17.48	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
102	20241212	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	6	2	0.45	448179931	332759	43.42	1340	1367	1320	1742	938	1340	1346.86	3.47	0	52438	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	565	-64.10	1.35	12	0.79	-21.00	996.00	4850	20240614	-72.25	1144	20241209	17.66	4850	-72.25	20240614	1144	17.66	20241209	4850	-72.25	20240614	1144	17.66	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
103	20241212	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	18	2	1.34	383811507	285039	37.19	1340	1367	1320	1742	938	1340	1346.53	3.47	0	38798	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	570	-64.67	1.36	12	0.68	-21.00	996.00	4850	20240614	-72.00	1144	20241209	18.71	4850	-72.00	20240614	1144	18.71	20241209	4850	-72.00	20240614	1144	18.71	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
104	20241212	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	9	2	0.67	214548652	160208	20.91	1340	1350	1320	1742	938	1340	1339.19	3.47	0	32651	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	566	-64.24	1.35	12	0.38	-21.00	996.00	4850	20240614	-72.19	1144	20241209	17.92	4850	-72.19	20240614	1144	17.92	20241209	4850	-72.19	20240614	1144	17.92	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
105	20241212	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	1	2	0.07	47992287	35954	4.69	1340	1344	1320	1742	938	1340	1334.80	3.47	0	8196	1406	1373	1307	1274	1208	1389	1290	42	402	100	960	1	1	41952420	563	-63.86	1.35	12	0.09	-21.00	996.00	4850	20240614	-72.35	1144	20241209	17.22	4850	-72.35	20240614	1144	17.22	20241209	4850	-72.35	20240614	1144	17.22	20241209	4.42	N	226340	100	41 억		1456538	N	N	0	N	00	N
106	20241211	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	99	2	7.98	997772482	760586	93.40	1241	1340	1241	1613	869	1241	1311.81	2.54	0	392958	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	562	-63.81	1.35	12	1.81	-21.00	996.00	4850	20240614	-72.37	1144	20241209	17.13	4850	-72.37	20240614	1144	17.13	20241209	4850	-72.37	20240614	1144	17.13	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
107	20241211	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	76	2	6.12	885371993	676128	83.03	1241	1333	1241	1613	869	1241	1309.47	2.54	0	354485	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	553	-62.71	1.32	12	1.61	-21.00	996.00	4850	20240614	-72.85	1144	20241209	15.12	4850	-72.85	20240614	1144	15.12	20241209	4850	-72.85	20240614	1144	15.12	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
108	20241211	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	78	2	6.29	809622297	618687	75.98	1241	1333	1241	1613	869	1241	1308.61	2.54	0	331801	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	553	-62.81	1.32	12	1.47	-21.00	996.00	4850	20240614	-72.80	1144	20241209	15.30	4850	-72.80	20240614	1144	15.30	20241209	4850	-72.80	20240614	1144	15.30	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
109	20241211	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	80	2	6.45	737430767	564051	69.27	1241	1333	1241	1613	869	1241	1307.38	2.54	0	304311	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	554	-62.90	1.33	12	1.34	-21.00	996.00	4850	20240614	-72.76	1144	20241209	15.47	4850	-72.76	20240614	1144	15.47	20241209	4850	-72.76	20240614	1144	15.47	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
110	20241211	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	78	2	6.29	658551954	504510	61.96	1241	1330	1241	1613	869	1241	1305.33	2.54	0	273359	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	553	-62.81	1.32	12	1.20	-21.00	996.00	4850	20240614	-72.80	1144	20241209	15.30	4850	-72.80	20240614	1144	15.30	20241209	4850	-72.80	20240614	1144	15.30	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
111	20241211	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	67	2	5.40	560861484	430050	52.81	1241	1322	1241	1613	869	1241	1304.18	2.54	0	236365	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	549	-62.29	1.31	12	1.03	-21.00	996.00	4850	20240614	-73.03	1144	20241209	14.34	4850	-73.03	20240614	1144	14.34	20241209	4850	-73.03	20240614	1144	14.34	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
112	20241211	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	78	2	6.29	463003139	355342	43.64	1241	1322	1241	1613	869	1241	1302.98	2.54	0	192548	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	553	-62.81	1.32	12	0.85	-21.00	996.00	4850	20240614	-72.80	1144	20241209	15.30	4850	-72.80	20240614	1144	15.30	20241209	4850	-72.80	20240614	1144	15.30	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
113	20241211	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	68	2	5.48	127966876	99879	12.27	1241	1311	1241	1613	869	1241	1281.22	2.54	0	65635	1309	1274	1209	1174	1109	1292	1192	42	372	100	890	1	1	41952420	549	-62.33	1.31	12	0.24	-21.00	996.00	4850	20240614	-73.01	1144	20241209	14.42	4850	-73.01	20240614	1144	14.42	20241209	4850	-73.01	20240614	1144	14.42	20241209	4.80	N	226340	100	41 억		1066151	N	N	0	N	00	N
114	20241210	160944	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1241	97	2	8.48	988205691	810889	101.88	1144	1244	1144	1487	801	1144	1218.86	1.57	0	412956	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	521	-59.10	1.25	12	1.93	-21.00	996.00	4850	20240614	-74.41	1144	20241210	8.48	4850	-74.41	20240614	1144	8.48	20241210	4850	-74.41	20240614	1144	8.48	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
115	20241210	150947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1237	93	2	8.13	946022502	776789	97.60	1144	1244	1144	1487	801	1144	1218.10	1.57	0	404167	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	519	-58.90	1.24	12	1.85	-21.00	996.00	4850	20240614	-74.49	1144	20241210	8.13	4850	-74.49	20240614	1144	8.13	20241210	4850	-74.49	20240614	1144	8.13	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
116	20241210	140946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1232	88	2	7.69	900815939	740206	93.00	1144	1244	1144	1487	801	1144	1217.23	1.57	0	378680	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	517	-58.67	1.24	12	1.76	-21.00	996.00	4850	20240614	-74.60	1144	20241210	7.69	4850	-74.60	20240614	1144	7.69	20241210	4850	-74.60	20240614	1144	7.69	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
117	20241210	130947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1231	87	2	7.60	829342660	682405	85.74	1144	1244	1144	1487	801	1144	1215.59	1.57	0	345437	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	516	-58.62	1.24	12	1.63	-21.00	996.00	4850	20240614	-74.62	1144	20241210	7.60	4850	-74.62	20240614	1144	7.60	20241210	4850	-74.62	20240614	1144	7.60	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
118	20241210	120946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1230	86	2	7.52	783393724	644937	81.03	1144	1244	1144	1487	801	1144	1214.96	1.57	0	326950	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	516	-58.57	1.23	12	1.54	-21.00	996.00	4850	20240614	-74.64	1144	20241210	7.52	4850	-74.64	20240614	1144	7.52	20241210	4850	-74.64	20240614	1144	7.52	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
119	20241210	110945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1216	72	2	6.29	588792376	486843	61.17	1144	1233	1144	1487	801	1144	1209.75	1.57	0	246647	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	510	-57.90	1.22	12	1.16	-21.00	996.00	4850	20240614	-74.93	1144	20241210	6.29	4850	-74.93	20240614	1144	6.29	20241210	4850	-74.93	20240614	1144	6.29	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
120	20241210	100946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1226	82	2	7.17	467559422	386964	48.62	1144	1233	1144	1487	801	1144	1208.69	1.57	0	218247	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	514	-58.38	1.23	12	0.92	-21.00	996.00	4850	20240614	-74.72	1144	20241210	7.17	4850	-74.72	20240614	1144	7.17	20241210	4850	-74.72	20240614	1144	7.17	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
121	20241210	090952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1210	66	2	5.77	217191013	181971	22.86	1144	1221	1144	1487	801	1144	1194.24	1.57	0	122756	1241	1192	1168	1119	1095	1180	1107	42	343	100	820	1	1	41952420	508	-57.62	1.21	12	0.43	-21.00	996.00	4850	20240614	-75.05	1144	20241210	5.77	4850	-75.05	20240614	1144	5.77	20241210	4850	-75.05	20240614	1144	5.77	20241210	4.28	N	226340	100	41 억		656587	N	N	0	N	00	N
122	20241209	160943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1144	-92	5	-7.44	908156778	766612	12.63	1211	1217	1144	1606	866	1236	1185.05	1.15	0	174898	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	480	-54.48	1.15	12	1.83	-21.00	996.00	4850	20240614	-76.41	1144	20241209	0.00	4850	-76.41	20240614	1144	0.00	20241209	4850	-76.41	20240614	1144	0.00	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
123	20241209	150944	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1171	-65	5	-5.26	817719185	687997	11.33	1211	1217	1160	1606	866	1236	1188.55	1.15	0	147898	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	491	-55.76	1.18	12	1.64	-21.00	996.00	4850	20240614	-75.86	1160	20241209	0.95	4850	-75.86	20240614	1160	0.95	20241209	4850	-75.86	20240614	1160	0.95	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
124	20241209	140945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1178	-58	5	-4.69	725946394	609779	10.04	1211	1217	1176	1606	866	1236	1190.51	1.15	0	138265	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	494	-56.10	1.18	12	1.45	-21.00	996.00	4850	20240614	-75.71	1176	20241209	0.17	4850	-75.71	20240614	1176	0.17	20241209	4850	-75.71	20240614	1176	0.17	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
125	20241209	130948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1183	-53	5	-4.29	629181438	527826	8.69	1211	1217	1177	1606	866	1236	1192.02	1.15	0	104675	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	496	-56.33	1.19	12	1.26	-21.00	996.00	4850	20240614	-75.61	1177	20241209	0.51	4850	-75.61	20240614	1177	0.51	20241209	4850	-75.61	20240614	1177	0.51	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
126	20241209	120943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1197	-39	5	-3.16	503738394	421871	6.95	1211	1217	1179	1606	866	1236	1194.06	1.15	0	84620	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	502	-57.00	1.20	12	1.01	-21.00	996.00	4850	20240614	-75.32	1179	20241209	1.53	4850	-75.32	20240614	1179	1.53	20241209	4850	-75.32	20240614	1179	1.53	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
127	20241209	110945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1198	-38	5	-3.07	388577602	324743	5.35	1211	1217	1180	1606	866	1236	1196.57	1.15	0	56950	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	503	-57.05	1.20	12	0.77	-21.00	996.00	4850	20240614	-75.30	1180	20241209	1.53	4850	-75.30	20240614	1180	1.53	20241209	4850	-75.30	20240614	1180	1.53	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
128	20241209	100942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1208	-28	5	-2.27	297702748	248981	4.10	1211	1217	1180	1606	866	1236	1195.68	1.15	0	46069	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	507	-57.52	1.21	12	0.59	-21.00	996.00	4850	20240614	-75.09	1180	20241209	2.37	4850	-75.09	20240614	1180	2.37	20241209	4850	-75.09	20240614	1180	2.37	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
129	20241209	090937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1211	-25	5	-2.02	122848946	102432	1.69	1211	1217	1188	1606	866	1236	1199.32	1.15	0	17015	1648	1441	1336	1129	1024	1389	1077	42	370	100	880	1	1	41952420	508	-57.67	1.22	12	0.24	-21.00	996.00	4850	20240614	-75.03	1188	20241209	1.94	4850	-75.03	20240614	1188	1.94	20241209	4850	-75.03	20240614	1188	1.94	20241209	4.32	N	226340	100	41 억		481159	N	N	0	N	00	N
130	20241206	160935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1236	-79	5	-6.01	8552046480	6042601	2073.73	1410	1543	1231	1709	921	1315	1415.66	3.01	0	-783011	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	519	-58.86	1.24	12	14.40	-21.00	996.00	4850	20240614	-74.52	1231	20241206	0.41	4850	-74.52	20240614	1231	0.41	20241206	4850	-74.52	20240614	1231	0.41	20241206	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
131	20241206	150940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1250	-65	5	-4.94	8353970040	5882639	2018.83	1410	1543	1245	1709	921	1315	1420.11	3.01	0	-789593	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	524	-59.52	1.26	12	14.02	-21.00	996.00	4850	20240614	-74.23	1245	20241206	0.40	4850	-74.23	20240614	1245	0.40	20241206	4850	-74.23	20240614	1245	0.40	20241206	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
132	20241206	140937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1271	-44	5	-3.35	8043134238	5636721	1934.44	1410	1543	1269	1709	921	1315	1426.92	3.01	0	-783389	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	533	-60.52	1.28	12	13.44	-21.00	996.00	4850	20240614	-73.79	1269	20241206	0.16	4850	-73.79	20240614	1269	0.16	20241206	4850	-73.79	20240614	1269	0.16	20241206	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
133	20241206	130938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1274	-41	5	-3.12	7929410378	5547415	1903.79	1410	1543	1269	1709	921	1315	1429.39	3.01	0	-779056	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	534	-60.67	1.28	12	13.22	-21.00	996.00	4850	20240614	-73.73	1269	20241206	0.39	4850	-73.73	20240614	1269	0.39	20241206	4850	-73.73	20240614	1269	0.39	20241206	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
134	20241206	120933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1274	-41	5	-3.12	7768037148	5420600	1860.27	1410	1543	1270	1709	921	1315	1433.06	3.01	0	-764360	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	534	-60.67	1.28	12	12.92	-21.00	996.00	4850	20240614	-73.73	1270	20241206	0.31	4850	-73.73	20240614	1270	0.31	20241206	4850	-73.73	20240614	1270	0.31	20241206	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
135	20241206	110928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1292	-23	5	-1.75	7644060001	5324154	1827.17	1410	1543	1270	1709	921	1315	1435.73	3.01	0	-742667	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	542	-61.52	1.30	12	12.69	-21.00	996.00	4850	20240614	-73.36	1270	20241206	1.73	4850	-73.36	20240614	1270	1.73	20241206	4850	-73.36	20240614	1270	1.73	20241206	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
136	20241206	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-10	5	-0.76	6998598029	4823399	1655.32	1410	1543	1305	1709	921	1315	1450.97	3.01	0	-711097	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	547	-62.14	1.31	12	11.50	-21.00	996.00	4850	20240614	-73.09	1284	20241203	1.64	4850	-73.09	20240614	1284	1.64	20241203	4850	-73.09	20240614	1284	1.64	20241203	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
137	20241206	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	139	2	10.57	4412941099	2950734	1012.65	1410	1543	1408	1709	921	1315	1495.54	3.01	0	-323558	1367	1341	1319	1293	1271	1330	1282	42	394	100	940	1	1	41952420	610	-69.24	1.46	12	7.03	-21.00	996.00	4850	20240614	-70.02	1284	20241203	13.24	4850	-70.02	20240614	1284	13.24	20241203	4850	-70.02	20240614	1284	13.24	20241203	4.36	N	226340	100	41 억		1263704	N	N	0	N	00	N
138	20241205	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-18	5	-1.35	338883606	258521	71.93	1333	1345	1297	1732	934	1333	1310.54	3.25	0	-100367	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	552	-62.62	1.32	12	0.62	-21.00	996.00	4850	20240614	-72.89	1284	20241203	2.41	4850	-72.89	20240614	1284	2.41	20241203	4850	-72.89	20240614	1284	2.41	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
139	20241205	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-28	5	-2.10	283652361	216488	60.23	1333	1345	1297	1732	934	1333	1310.25	3.25	0	-91877	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	547	-62.14	1.31	12	0.52	-21.00	996.00	4850	20240614	-73.09	1284	20241203	1.64	4850	-73.09	20240614	1284	1.64	20241203	4850	-73.09	20240614	1284	1.64	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
140	20241205	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-22	5	-1.65	214389240	163355	45.45	1333	1345	1305	1732	934	1333	1312.41	3.25	0	-61521	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	550	-62.43	1.32	12	0.39	-21.00	996.00	4850	20240614	-72.97	1284	20241203	2.10	4850	-72.97	20240614	1284	2.10	20241203	4850	-72.97	20240614	1284	2.10	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
141	20241205	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-18	5	-1.35	195731278	149124	41.49	1333	1345	1305	1732	934	1333	1312.54	3.25	0	-56491	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	552	-62.62	1.32	12	0.36	-21.00	996.00	4850	20240614	-72.89	1284	20241203	2.41	4850	-72.89	20240614	1284	2.41	20241203	4850	-72.89	20240614	1284	2.41	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
142	20241205	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-11	5	-0.83	183532667	139859	38.91	1333	1345	1305	1732	934	1333	1312.27	3.25	0	-50765	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	555	-62.95	1.33	12	0.33	-21.00	996.00	4850	20240614	-72.74	1284	20241203	2.96	4850	-72.74	20240614	1284	2.96	20241203	4850	-72.74	20240614	1284	2.96	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
143	20241205	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-19	5	-1.43	150612891	114867	31.96	1333	1345	1305	1732	934	1333	1311.19	3.25	0	-53363	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	551	-62.57	1.32	12	0.27	-21.00	996.00	4850	20240614	-72.91	1284	20241203	2.34	4850	-72.91	20240614	1284	2.34	20241203	4850	-72.91	20240614	1284	2.34	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
144	20241205	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-20	5	-1.50	106413341	81088	22.56	1333	1345	1305	1732	934	1333	1312.32	3.25	0	-54333	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	551	-62.52	1.32	12	0.19	-21.00	996.00	4850	20240614	-72.93	1284	20241203	2.26	4850	-72.93	20240614	1284	2.26	20241203	4850	-72.93	20240614	1284	2.26	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
145	20241205	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	5	2	0.38	3813536	2861	0.80	1333	1345	1327	1732	934	1333	1332.94	3.25	0	-2216	1393	1363	1340	1310	1287	1378	1325	42	399	100	950	1	1	41952420	561	-63.71	1.34	12	0.01	-21.00	996.00	4850	20240614	-72.41	1284	20241203	4.21	4850	-72.41	20240614	1284	4.21	20241203	4850	-72.41	20240614	1284	4.21	20241203	4.50	N	226340	100	41 억		1362881	N	N	0	N	00	N
146	20241204	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-47	5	-3.41	480296923	359250	34.96	1330	1370	1317	1794	966	1380	1336.97	3.40	0	-69658	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	559	-63.48	1.34	12	0.86	-21.00	996.00	4850	20240614	-72.52	1284	20241203	3.82	4850	-72.52	20240614	1284	3.82	20241203	4850	-72.52	20240614	1284	3.82	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
147	20241204	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-43	5	-3.12	465689804	348294	33.90	1330	1370	1317	1794	966	1380	1337.06	3.40	0	-67655	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	561	-63.67	1.34	12	0.83	-21.00	996.00	4850	20240614	-72.43	1284	20241203	4.13	4850	-72.43	20240614	1284	4.13	20241203	4850	-72.43	20240614	1284	4.13	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
148	20241204	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-41	5	-2.97	428326081	320184	31.16	1330	1370	1317	1794	966	1380	1337.75	3.40	0	-55529	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	562	-63.76	1.34	12	0.76	-21.00	996.00	4850	20240614	-72.39	1284	20241203	4.28	4850	-72.39	20240614	1284	4.28	20241203	4850	-72.39	20240614	1284	4.28	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
149	20241204	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-47	5	-3.41	413851571	309347	30.11	1330	1370	1317	1794	966	1380	1337.82	3.40	0	-53092	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	559	-63.48	1.34	12	0.74	-21.00	996.00	4850	20240614	-72.52	1284	20241203	3.82	4850	-72.52	20240614	1284	3.82	20241203	4850	-72.52	20240614	1284	3.82	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
150	20241204	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-39	5	-2.83	371222931	277376	26.99	1330	1370	1317	1794	966	1380	1338.34	3.40	0	-54478	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	563	-63.86	1.35	12	0.66	-21.00	996.00	4850	20240614	-72.35	1284	20241203	4.44	4850	-72.35	20240614	1284	4.44	20241203	4850	-72.35	20240614	1284	4.44	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
151	20241204	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-50	5	-3.62	310809838	232199	22.60	1330	1370	1317	1794	966	1380	1338.55	3.40	0	-25582	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	558	-63.33	1.34	12	0.55	-21.00	996.00	4850	20240614	-72.58	1284	20241203	3.58	4850	-72.58	20240614	1284	3.58	20241203	4850	-72.58	20240614	1284	3.58	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
152	20241204	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-45	5	-3.26	279890930	208907	20.33	1330	1370	1317	1794	966	1380	1339.79	3.40	0	-11542	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	560	-63.57	1.34	12	0.50	-21.00	996.00	4850	20240614	-72.47	1284	20241203	3.97	4850	-72.47	20240614	1284	3.97	20241203	4850	-72.47	20240614	1284	3.97	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
153	20241204	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-16	5	-1.16	67162534	50001	4.87	1330	1368	1330	1794	966	1380	1343.22	3.40	0	11939	1460	1420	1352	1312	1244	1440	1332	42	414	100	990	1	1	41952420	572	-64.95	1.37	12	0.12	-21.00	996.00	4850	20240614	-71.88	1284	20241203	6.23	4850	-71.88	20240614	1284	6.23	20241203	4850	-71.88	20240614	1284	6.23	20241203	4.35	N	226340	100	41 억		1428424	N	N	0	N	00	N
154	20241203	160942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1380	80	2	6.15	1394184950	1024190	235.73	1284	1392	1284	1690	910	1300	1361.21	2.48	0	394567	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	579	-65.71	1.39	12	2.44	-21.00	996.00	4850	20240614	-71.55	1284	20241203	7.48	4850	-71.55	20240614	1284	7.48	20241203	4850	-71.55	20240614	1284	7.48	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
155	20241203	151018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1385	85	2	6.54	1353074495	994387	228.87	1284	1392	1284	1690	910	1300	1360.71	2.48	0	385866	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	581	-65.95	1.39	12	2.37	-21.00	996.00	4850	20240614	-71.44	1284	20241203	7.87	4850	-71.44	20240614	1284	7.87	20241203	4850	-71.44	20240614	1284	7.87	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
156	20241203	140958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1388	88	2	6.77	1243680764	915330	210.67	1284	1392	1284	1690	910	1300	1358.72	2.48	0	352265	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	582	-66.10	1.39	12	2.18	-21.00	996.00	4850	20240614	-71.38	1284	20241203	8.10	4850	-71.38	20240614	1284	8.10	20241203	4850	-71.38	20240614	1284	8.10	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
157	20241203	131000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1375	75	2	5.77	995224902	735539	169.29	1284	1380	1284	1690	910	1300	1353.06	2.48	0	301125	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	577	-65.48	1.38	12	1.75	-21.00	996.00	4850	20240614	-71.65	1284	20241203	7.09	4850	-71.65	20240614	1284	7.09	20241203	4850	-71.65	20240614	1284	7.09	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
158	20241203	121012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1371	71	2	5.46	829827721	615072	141.56	1284	1380	1284	1690	910	1300	1349.16	2.48	0	244152	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	575	-65.29	1.38	12	1.47	-21.00	996.00	4850	20240614	-71.73	1284	20241203	6.78	4850	-71.73	20240614	1284	6.78	20241203	4850	-71.73	20240614	1284	6.78	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
159	20241203	110955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1365	65	2	5.00	777284021	576580	132.71	1284	1380	1284	1690	910	1300	1348.09	2.48	0	222257	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	573	-65.00	1.37	12	1.37	-21.00	996.00	4850	20240614	-71.86	1284	20241203	6.31	4850	-71.86	20240614	1284	6.31	20241203	4850	-71.86	20240614	1284	6.31	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
160	20241203	100940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1372	72	2	5.54	687763159	511033	117.62	1284	1380	1284	1690	910	1300	1345.83	2.48	0	216527	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	576	-65.33	1.38	12	1.22	-21.00	996.00	4850	20240614	-71.71	1284	20241203	6.85	4850	-71.71	20240614	1284	6.85	20241203	4850	-71.71	20240614	1284	6.85	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
161	20241203	090930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1344	44	2	3.38	194385040	149402	34.39	1284	1344	1284	1690	910	1300	1301.09	2.48	0	55479	1433	1366	1333	1266	1233	1350	1250	42	390	100	930	1	1	41952420	564	-64.00	1.35	12	0.36	-21.00	996.00	4850	20240614	-72.29	1284	20241203	4.67	4850	-72.29	20240614	1284	4.67	20241203	4850	-72.29	20240614	1284	4.67	20241203	4.29	N	226340	100	41 억		1041260	N	N	0	N	00	N
162	20241202	160916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1300	-33	5	-2.48	581320256	432783	62.82	1368	1400	1300	1732	934	1333	1343.40	2.76	0	-115586	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	545	-61.90	1.31	12	1.03	-21.00	996.00	4850	20240614	-73.20	1300	20241202	0.00	4850	-73.20	20240614	1300	0.00	20241202	4850	-73.20	20240614	1300	0.00	20241202	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N
163	20241202	151023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1306	-27	5	-2.03	549834810	408629	59.31	1368	1400	1300	1732	934	1333	1345.56	2.76	0	-108851	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	548	-62.19	1.31	12	0.97	-21.00	996.00	4850	20240614	-73.07	1300	20241202	0.46	4850	-73.07	20240614	1300	0.46	20241202	4850	-73.07	20240614	1300	0.46	20241202	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N
164	20241202	140952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1321	-12	5	-0.90	476887060	352796	51.21	1368	1400	1306	1732	934	1333	1351.74	2.76	0	-84330	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	554	-62.90	1.33	12	0.84	-21.00	996.00	4850	20240614	-72.76	1306	20241202	1.15	4850	-72.76	20240614	1306	1.15	20241202	4850	-72.76	20240614	1306	1.15	20241202	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N
165	20241202	130928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1316	-17	5	-1.28	460684552	340457	49.42	1368	1400	1310	1732	934	1333	1353.14	2.76	0	-82186	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	552	-62.67	1.32	12	0.81	-21.00	996.00	4850	20240614	-72.87	1310	20241202	0.46	4850	-72.87	20240614	1310	0.46	20241202	4850	-72.87	20240614	1310	0.46	20241202	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N
166	20241202	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-8	5	-0.60	417560990	307678	44.66	1368	1400	1321	1732	934	1333	1357.14	2.76	0	-60018	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	556	-63.10	1.33	12	0.73	-21.00	996.00	4850	20240614	-72.68	1311	20241129	1.07	4850	-72.68	20240614	1311	1.07	20241129	4850	-72.68	20240614	1311	1.07	20241129	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N
167	20241202	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	3	2	0.23	387375568	284918	41.36	1368	1400	1327	1732	934	1333	1359.60	2.76	0	-45480	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	560	-63.62	1.34	12	0.68	-21.00	996.00	4850	20240614	-72.45	1311	20241129	1.91	4850	-72.45	20240614	1311	1.91	20241129	4850	-72.45	20240614	1311	1.91	20241129	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N
168	20241202	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	5	2	0.38	358925100	263585	38.26	1368	1400	1328	1732	934	1333	1361.71	2.76	0	-33467	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	561	-63.71	1.34	12	0.63	-21.00	996.00	4850	20240614	-72.41	1311	20241129	2.06	4850	-72.41	20240614	1311	2.06	20241129	4850	-72.41	20240614	1311	2.06	20241129	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N
169	20241202	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	37	2	2.78	241778168	176227	25.58	1368	1400	1350	1732	934	1333	1371.97	2.76	0	26684	1423	1377	1344	1298	1265	1361	1282	42	399	100	950	1	1	41952420	575	-65.24	1.38	12	0.42	-21.00	996.00	4850	20240614	-71.75	1311	20241129	4.50	4850	-71.75	20240614	1311	4.50	20241129	4850	-71.75	20240614	1311	4.50	20241129	4.29	N	226340	100	41 억		1156782	N	N	0	N	00	N