KissMeData/086710/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	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
3	20241231	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
4	20241231	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
5	20241231	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
6	20241231	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
7	20241231	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
8	20241231	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
9	20241231	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370604500	41187	65.56	8910	9120	8780	11580	6240	8910	8998.06	4.58	5462	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		558876	N	N	0	N	00	N
10	20241230	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	370531340	41179	65.55	8910	9120	8780	11580	6240	8910	8998.06	4.53	0	5462	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.34	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
11	20241230	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	160	2	1.80	353202130	39267	62.51	8910	9120	8780	11580	6240	8910	8994.88	4.53	0	4987	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1107	19.72	1.56	12	0.32	460.00	5827.00	24200	20240614	-62.52	7410	20240416	22.40	24200	-62.52	20240614	7410	22.40	20240416	24200	-62.52	20240614	7410	22.40	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
12	20241230	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	170	2	1.91	321011960	35712	56.85	8910	9120	8780	11580	6240	8910	8988.91	4.53	0	4841	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1108	19.74	1.56	12	0.29	460.00	5827.00	24200	20240614	-62.48	7410	20240416	22.54	24200	-62.48	20240614	7410	22.54	20240416	24200	-62.48	20240614	7410	22.54	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
13	20241230	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	286827620	31928	50.83	8910	9120	8780	11580	6240	8910	8983.58	4.53	0	4071	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.26	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
14	20241230	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	279286960	31093	49.50	8910	9120	8780	11580	6240	8910	8982.31	4.53	0	3584	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1104	19.67	1.55	12	0.25	460.00	5827.00	24200	20240614	-62.60	7410	20240416	22.13	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
15	20241230	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	200	2	2.24	245822750	27412	43.64	8910	9120	8780	11580	6240	8910	8967.71	4.53	0	5142	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1112	19.80	1.56	12	0.22	460.00	5827.00	24200	20240614	-62.36	7410	20240416	22.94	24200	-62.36	20240614	7410	22.94	20240416	24200	-62.36	20240614	7410	22.94	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
16	20241230	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	90	2	1.01	165526530	18549	29.53	8910	9070	8780	11580	6240	8910	8923.74	4.53	0	1954	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1098	19.57	1.54	12	0.15	460.00	5827.00	24200	20240614	-62.81	7410	20240416	21.46	24200	-62.81	20240614	7410	21.46	20240416	24200	-62.81	20240614	7410	21.46	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
17	20241230	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	-80	5	-0.90	53323180	6036	9.61	8910	8910	8780	11580	6240	8910	8834.19	4.53	0	405	9323	9116	8943	8736	8563	9220	8840	61	2670	500	5700	10	1	12203280	1078	19.20	1.52	12	0.05	460.00	5827.00	24200	20240614	-63.51	7410	20240416	19.16	24200	-63.51	20240614	7410	19.16	20240416	24200	-63.51	20240614	7410	19.16	20240416	2.36	N	086710	500	61 억		553414	N	N	0	N	00	N
18	20241227	160726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8910	-110	5	-1.22	554117040	62408	67.31	8860	9150	8770	11720	6320	9020	8878.94	4.53	0	-967	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1087	19.37	1.53	12	0.51	460.00	5827.00	24200	20240614	-63.18	7410	20240416	20.24	24200	-63.18	20240614	7410	20.24	20240416	24200	-63.18	20240614	7410	20.24	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
19	20241227	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8860	-160	5	-1.77	537851470	60576	65.33	8860	9150	8770	11720	6320	9020	8878.95	4.53	0	-896	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1081	19.26	1.52	12	0.50	460.00	5827.00	24200	20240614	-63.39	7410	20240416	19.57	24200	-63.39	20240614	7410	19.57	20240416	24200	-63.39	20240614	7410	19.57	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
20	20241227	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8810	-210	5	-2.33	505046500	56888	61.35	8860	9150	8770	11720	6320	9020	8877.91	4.53	0	-1977	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1075	19.15	1.51	12	0.47	460.00	5827.00	24200	20240614	-63.60	7410	20240416	18.89	24200	-63.60	20240614	7410	18.89	20240416	24200	-63.60	20240614	7410	18.89	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
21	20241227	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	-220	5	-2.44	461617560	51962	56.04	8860	9150	8770	11720	6320	9020	8883.75	4.53	0	-4674	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1074	19.13	1.51	12	0.43	460.00	5827.00	24200	20240614	-63.64	7410	20240416	18.76	24200	-63.64	20240614	7410	18.76	20240416	24200	-63.64	20240614	7410	18.76	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
22	20241227	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	-220	5	-2.44	414723810	46643	50.30	8860	9150	8770	11720	6320	9020	8891.45	4.53	0	-5066	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1074	19.13	1.51	12	0.38	460.00	5827.00	24200	20240614	-63.64	7410	20240416	18.76	24200	-63.64	20240614	7410	18.76	20240416	24200	-63.64	20240614	7410	18.76	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
23	20241227	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8860	-160	5	-1.77	288306800	32327	34.86	8860	9150	8860	11720	6320	9020	8918.45	4.53	0	-4612	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1081	19.26	1.52	12	0.26	460.00	5827.00	24200	20240614	-63.39	7410	20240416	19.57	24200	-63.39	20240614	7410	19.57	20240416	24200	-63.39	20240614	7410	19.57	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
24	20241227	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8980	-40	5	-0.44	183117630	20541	22.15	8860	9150	8860	11720	6320	9020	8914.74	4.53	0	566	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1096	19.52	1.54	12	0.17	460.00	5827.00	24200	20240614	-62.89	7410	20240416	21.19	24200	-62.89	20240614	7410	21.19	20240416	24200	-62.89	20240614	7410	21.19	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
25	20241227	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-10	5	-0.11	3093790	349	0.38	8860	9020	8860	11720	6320	9020	8864.73	4.53	0	-13	9833	9426	9183	8776	8533	9305	8655	61	2700	500	5770	10	1	12203280	1100	19.59	1.55	12	0.00	460.00	5827.00	24200	20240614	-62.77	7410	20240416	21.59	24200	-62.77	20240614	7410	21.59	20240416	24200	-62.77	20240614	7410	21.59	20240416	2.41	N	086710	500	61 억		552874	N	N	0	N	00	N
26	20241226	160723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-470	5	-4.95	840500350	92581	291.42	9590	9590	8940	12330	6650	9490	9078.73	4.74	0	-25342	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1101	19.61	1.55	12	0.76	460.00	5827.00	24200	20240614	-62.73	7410	20240416	21.73	24200	-62.73	20240614	7410	21.73	20240416	24200	-62.73	20240614	7410	21.73	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
27	20241226	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-490	5	-5.16	809282060	89115	280.51	9590	9590	8940	12330	6650	9490	9081.32	4.74	0	-24778	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1098	19.57	1.54	12	0.73	460.00	5827.00	24200	20240614	-62.81	7410	20240416	21.46	24200	-62.81	20240614	7410	21.46	20240416	24200	-62.81	20240614	7410	21.46	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
28	20241226	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-480	5	-5.06	609563560	66872	210.49	9590	9590	8940	12330	6650	9490	9115.38	4.74	0	-23717	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1100	19.59	1.55	12	0.55	460.00	5827.00	24200	20240614	-62.77	7410	20240416	21.59	24200	-62.77	20240614	7410	21.59	20240416	24200	-62.77	20240614	7410	21.59	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
29	20241226	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-390	5	-4.11	346053890	37602	118.36	9590	9590	9070	12330	6650	9490	9203.07	4.74	0	-19471	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1110	19.78	1.56	12	0.31	460.00	5827.00	24200	20240614	-62.40	7410	20240416	22.81	24200	-62.40	20240614	7410	22.81	20240416	24200	-62.40	20240614	7410	22.81	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
30	20241226	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9180	-310	5	-3.27	250654730	27146	85.45	9590	9590	9120	12330	6650	9490	9233.58	4.74	0	-16722	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1120	19.96	1.58	12	0.22	460.00	5827.00	24200	20240614	-62.07	7410	20240416	23.89	24200	-62.07	20240614	7410	23.89	20240416	24200	-62.07	20240614	7410	23.89	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
31	20241226	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-320	5	-3.37	194381150	20995	66.09	9590	9590	9160	12330	6650	9490	9258.45	4.74	0	-14197	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1119	19.93	1.57	12	0.17	460.00	5827.00	24200	20240614	-62.11	7410	20240416	23.75	24200	-62.11	20240614	7410	23.75	20240416	24200	-62.11	20240614	7410	23.75	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
32	20241226	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-290	5	-3.06	145810360	15716	49.47	9590	9590	9200	12330	6650	9490	9277.83	4.74	0	-10213	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1123	20.00	1.58	12	0.13	460.00	5827.00	24200	20240614	-61.98	7410	20240416	24.16	24200	-61.98	20240614	7410	24.16	20240416	24200	-61.98	20240614	7410	24.16	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
33	20241226	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	-10	5	-0.11	9274420	975	3.07	9590	9590	9460	12330	6650	9490	9512.23	4.74	0	-385	9790	9640	9480	9330	9170	9715	9405	61	2840	500	6070	10	1	12203280	1157	20.61	1.63	12	0.01	460.00	5827.00	24200	20240614	-60.83	7410	20240416	27.94	24200	-60.83	20240614	7410	27.94	20240416	24200	-60.83	20240614	7410	27.94	20240416	2.43	N	086710	500	61 억		578231	N	N	0	N	00	N
34	20241224	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	150	2	1.61	302494300	31767	96.24	9340	9630	9320	12140	6540	9340	9522.62	4.73	0	459	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1158	20.63	1.63	12	0.26	460.00	5827.00	24200	20240614	-60.79	7410	20240416	28.07	24200	-60.79	20240614	7410	28.07	20240416	24200	-60.79	20240614	7410	28.07	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
35	20241224	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	150	2	1.61	279304170	29316	88.81	9340	9630	9320	12140	6540	9340	9527.36	4.73	0	166	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1158	20.63	1.63	12	0.24	460.00	5827.00	24200	20240614	-60.79	7410	20240416	28.07	24200	-60.79	20240614	7410	28.07	20240416	24200	-60.79	20240614	7410	28.07	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
36	20241224	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	200	2	2.14	266103730	27927	84.61	9340	9630	9320	12140	6540	9340	9528.55	4.73	0	-141	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1164	20.74	1.64	12	0.23	460.00	5827.00	24200	20240614	-60.58	7410	20240416	28.74	24200	-60.58	20240614	7410	28.74	20240416	24200	-60.58	20240614	7410	28.74	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
37	20241224	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	260	2	2.78	242704230	25476	77.18	9340	9630	9320	12140	6540	9340	9526.78	4.73	0	-284	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1172	20.87	1.65	12	0.21	460.00	5827.00	24200	20240614	-60.33	7410	20240416	29.55	24200	-60.33	20240614	7410	29.55	20240416	24200	-60.33	20240614	7410	29.55	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
38	20241224	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	140	2	1.50	183333340	19277	58.40	9340	9610	9320	12140	6540	9340	9510.47	4.73	0	-154	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1157	20.61	1.63	12	0.16	460.00	5827.00	24200	20240614	-60.83	7410	20240416	27.94	24200	-60.83	20240614	7410	27.94	20240416	24200	-60.83	20240614	7410	27.94	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
39	20241224	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9500	160	2	1.71	164492970	17296	52.40	9340	9610	9320	12140	6540	9340	9510.46	4.73	0	-93	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1159	20.65	1.63	12	0.14	460.00	5827.00	24200	20240614	-60.74	7410	20240416	28.21	24200	-60.74	20240614	7410	28.21	20240416	24200	-60.74	20240614	7410	28.21	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
40	20241224	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	140	2	1.50	101829740	10696	32.40	9340	9610	9320	12140	6540	9340	9520.36	4.73	0	2266	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1157	20.61	1.63	12	0.09	460.00	5827.00	24200	20240614	-60.83	7410	20240416	27.94	24200	-60.83	20240614	7410	27.94	20240416	24200	-60.83	20240614	7410	27.94	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
41	20241224	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	10	2	0.11	4965760	531	1.61	9340	9360	9340	12140	6540	9340	9351.71	4.73	0	-191	9553	9446	9283	9176	9013	9500	9230	61	2800	500	5970	10	1	12203280	1141	20.33	1.60	12	0.00	460.00	5827.00	24200	20240614	-61.36	7410	20240416	26.18	24200	-61.36	20240614	7410	26.18	20240416	24200	-61.36	20240614	7410	26.18	20240416	2.44	N	086710	500	61 억		577219	N	N	0	N	00	N
42	20241223	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	260	2	2.86	306618640	32998	59.17	9200	9390	9120	11800	6360	9080	9292.02	4.71	0	2621	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1140	20.30	1.60	12	0.27	460.00	5827.00	24200	20240614	-61.40	7410	20240416	26.05	24200	-61.40	20240614	7410	26.05	20240416	24200	-61.40	20240614	7410	26.05	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
43	20241223	150718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	290	2	3.19	302288680	32535	58.34	9200	9390	9120	11800	6360	9080	9291.18	4.71	0	2532	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1143	20.37	1.61	12	0.27	460.00	5827.00	24200	20240614	-61.28	7410	20240416	26.45	24200	-61.28	20240614	7410	26.45	20240416	24200	-61.28	20240614	7410	26.45	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
44	20241223	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	290	2	3.19	293060950	31550	56.58	9200	9390	9120	11800	6360	9080	9288.78	4.71	0	1585	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1143	20.37	1.61	12	0.26	460.00	5827.00	24200	20240614	-61.28	7410	20240416	26.45	24200	-61.28	20240614	7410	26.45	20240416	24200	-61.28	20240614	7410	26.45	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
45	20241223	130713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	270	2	2.97	239404440	25811	46.29	9200	9370	9120	11800	6360	9080	9275.29	4.71	0	-3533	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1141	20.33	1.60	12	0.21	460.00	5827.00	24200	20240614	-61.36	7410	20240416	26.18	24200	-61.36	20240614	7410	26.18	20240416	24200	-61.36	20240614	7410	26.18	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
46	20241223	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	270	2	2.97	174126090	18826	33.76	9200	9370	9120	11800	6360	9080	9249.23	4.71	0	-469	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1141	20.33	1.60	12	0.15	460.00	5827.00	24200	20240614	-61.36	7410	20240416	26.18	24200	-61.36	20240614	7410	26.18	20240416	24200	-61.36	20240614	7410	26.18	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
47	20241223	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9260	180	2	1.98	81207990	8830	15.83	9200	9310	9120	11800	6360	9080	9196.83	4.71	0	1955	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1130	20.13	1.59	12	0.07	460.00	5827.00	24200	20240614	-61.74	7410	20240416	24.97	24200	-61.74	20240614	7410	24.97	20240416	24200	-61.74	20240614	7410	24.97	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
48	20241223	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	70	2	0.77	57014730	6203	11.12	9200	9310	9120	11800	6360	9080	9191.48	4.71	0	911	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1117	19.89	1.57	12	0.05	460.00	5827.00	24200	20240614	-62.19	7410	20240416	23.48	24200	-62.19	20240614	7410	23.48	20240416	24200	-62.19	20240614	7410	23.48	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
49	20241223	090712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	130	2	1.43	11214220	1219	2.19	9200	9210	9120	11800	6360	9080	9199.52	4.71	0	138	9540	9310	9170	8940	8800	9240	8870	61	2720	500	5810	10	1	12203280	1124	20.02	1.58	12	0.01	460.00	5827.00	24200	20240614	-61.94	7410	20240416	24.29	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7410	24.29	20240416	2.39	N	086710	500	61 억		575029	N	N	0	N	00	N
50	20241220	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	-320	5	-3.40	507365490	55677	86.18	9400	9400	9030	12220	6580	9400	9112.67	4.77	0	-8545	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1108	19.74	1.56	12	0.46	460.00	5827.00	24200	20240614	-62.48	7410	20240416	22.54	24200	-62.48	20240614	7410	22.54	20240416	24200	-62.48	20240614	7410	22.54	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
51	20241220	150713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	-250	5	-2.66	498441100	54695	84.66	9400	9400	9030	12220	6580	9400	9113.10	4.77	0	-8573	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1117	19.89	1.57	12	0.45	460.00	5827.00	24200	20240614	-62.19	7410	20240416	23.48	24200	-62.19	20240614	7410	23.48	20240416	24200	-62.19	20240614	7410	23.48	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
52	20241220	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	-260	5	-2.77	406963570	44653	69.12	9400	9400	9030	12220	6580	9400	9113.91	4.77	0	-6545	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1115	19.87	1.57	12	0.37	460.00	5827.00	24200	20240614	-62.23	7410	20240416	23.35	24200	-62.23	20240614	7410	23.35	20240416	24200	-62.23	20240614	7410	23.35	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
53	20241220	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-300	5	-3.19	275791690	30171	46.70	9400	9400	9080	12220	6580	9400	9140.95	4.77	0	-3869	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1110	19.78	1.56	12	0.25	460.00	5827.00	24200	20240614	-62.40	7410	20240416	22.81	24200	-62.40	20240614	7410	22.81	20240416	24200	-62.40	20240614	7410	22.81	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
54	20241220	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9120	-280	5	-2.98	261727560	28628	44.31	9400	9400	9080	12220	6580	9400	9142.36	4.77	0	-3464	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1113	19.83	1.57	12	0.23	460.00	5827.00	24200	20240614	-62.31	7410	20240416	23.08	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7410	23.08	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
55	20241220	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9120	-280	5	-2.98	231280190	25288	39.14	9400	9400	9080	12220	6580	9400	9145.85	4.77	0	-3138	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1113	19.83	1.57	12	0.21	460.00	5827.00	24200	20240614	-62.31	7410	20240416	23.08	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7410	23.08	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
56	20241220	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-200	5	-2.13	169152490	18492	28.62	9400	9400	9080	12220	6580	9400	9147.33	4.77	0	-985	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1123	20.00	1.58	12	0.15	460.00	5827.00	24200	20240614	-61.98	7410	20240416	24.16	24200	-61.98	20240614	7410	24.16	20240416	24200	-61.98	20240614	7410	24.16	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
57	20241220	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-100	5	-1.06	2470530	265	0.41	9400	9400	9200	12220	6580	9400	9322.75	4.77	0	-198	9806	9602	9446	9242	9086	9580	9220	61	2820	500	6010	10	1	12203280	1135	20.22	1.60	12	0.00	460.00	5827.00	24200	20240614	-61.57	7410	20240416	25.51	24200	-61.57	20240614	7410	25.51	20240416	24200	-61.57	20240614	7410	25.51	20240416	2.47	N	086710	500	61 억		581735	N	N	0	N	00	N
58	20241219	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9400	-200	5	-2.08	608734420	64359	195.37	9400	9650	9290	12480	6720	9600	9458.42	4.69	0	8503	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1147	20.43	1.61	12	0.53	460.00	5827.00	24200	20240614	-61.16	7410	20240416	26.86	24200	-61.16	20240614	7410	26.86	20240416	24200	-61.16	20240614	7410	26.86	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
59	20241219	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9400	-200	5	-2.08	598391140	63259	192.03	9400	9650	9290	12480	6720	9600	9459.38	4.69	0	8649	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1147	20.43	1.61	12	0.52	460.00	5827.00	24200	20240614	-61.16	7410	20240416	26.86	24200	-61.16	20240614	7410	26.86	20240416	24200	-61.16	20240614	7410	26.86	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
60	20241219	140708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9570	-30	5	-0.31	464001520	49025	148.82	9400	9650	9290	12480	6720	9600	9464.59	4.69	0	4305	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1168	20.80	1.64	12	0.40	460.00	5827.00	24200	20240614	-60.45	7410	20240416	29.15	24200	-60.45	20240614	7410	29.15	20240416	24200	-60.45	20240614	7410	29.15	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
61	20241219	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	30	2	0.31	414168670	43821	133.02	9400	9650	9290	12480	6720	9600	9451.37	4.69	0	3753	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1175	20.93	1.65	12	0.36	460.00	5827.00	24200	20240614	-60.21	7410	20240416	29.96	24200	-60.21	20240614	7410	29.96	20240416	24200	-60.21	20240614	7410	29.96	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
62	20241219	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	-110	5	-1.15	366257370	38793	117.76	9400	9600	9290	12480	6720	9600	9441.33	4.69	0	3760	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1158	20.63	1.63	12	0.32	460.00	5827.00	24200	20240614	-60.79	7410	20240416	28.07	24200	-60.79	20240614	7410	28.07	20240416	24200	-60.79	20240614	7410	28.07	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
63	20241219	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9440	-160	5	-1.67	306814570	32536	98.77	9400	9600	9290	12480	6720	9600	9430.00	4.69	0	2212	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1152	20.52	1.62	12	0.27	460.00	5827.00	24200	20240614	-60.99	7410	20240416	27.40	24200	-60.99	20240614	7410	27.40	20240416	24200	-60.99	20240614	7410	27.40	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
64	20241219	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	-110	5	-1.15	172022970	18362	55.74	9400	9540	9290	12480	6720	9600	9368.42	4.69	0	-1685	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1158	20.63	1.63	12	0.15	460.00	5827.00	24200	20240614	-60.79	7410	20240416	28.07	24200	-60.79	20240614	7410	28.07	20240416	24200	-60.79	20240614	7410	28.07	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
65	20241219	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	-260	5	-2.71	38935330	4159	12.63	9400	9450	9300	12480	6720	9600	9361.70	4.69	0	-63	9733	9666	9553	9486	9373	9700	9520	61	2880	500	6140	10	1	12203280	1140	20.30	1.60	12	0.03	460.00	5827.00	24200	20240614	-61.40	7410	20240416	26.05	24200	-61.40	20240614	7410	26.05	20240416	24200	-61.40	20240614	7410	26.05	20240416	2.42	N	086710	500	61 억		571833	N	N	0	N	00	N
66	20241218	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	-60	5	-0.62	312756400	32886	113.47	9580	9620	9440	12550	6770	9660	9510.32	4.70	0	-1337	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1172	20.87	1.65	12	0.27	460.00	5827.00	24200	20240614	-60.33	7410	20240416	29.55	24200	-60.33	20240614	7410	29.55	20240416	24200	-60.33	20240614	7410	29.55	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
67	20241218	150708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9580	-80	5	-0.83	284039130	29885	103.11	9580	9620	9440	12550	6770	9660	9504.40	4.70	0	-2026	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1169	20.83	1.64	12	0.24	460.00	5827.00	24200	20240614	-60.41	7410	20240416	29.28	24200	-60.41	20240614	7410	29.28	20240416	24200	-60.41	20240614	7410	29.28	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
68	20241218	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9470	-190	5	-1.97	270522890	28472	98.24	9580	9620	9440	12550	6770	9660	9501.37	4.70	0	-3027	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1156	20.59	1.63	12	0.23	460.00	5827.00	24200	20240614	-60.87	7410	20240416	27.80	24200	-60.87	20240614	7410	27.80	20240416	24200	-60.87	20240614	7410	27.80	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
69	20241218	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9460	-200	5	-2.07	255263360	26865	92.69	9580	9620	9440	12550	6770	9660	9501.71	4.70	0	-4320	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1154	20.57	1.62	12	0.22	460.00	5827.00	24200	20240614	-60.91	7410	20240416	27.67	24200	-60.91	20240614	7410	27.67	20240416	24200	-60.91	20240614	7410	27.67	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
70	20241218	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9460	-200	5	-2.07	239226460	25167	86.83	9580	9620	9440	12550	6770	9660	9505.56	4.70	0	-3989	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1154	20.57	1.62	12	0.21	460.00	5827.00	24200	20240614	-60.91	7410	20240416	27.67	24200	-60.91	20240614	7410	27.67	20240416	24200	-60.91	20240614	7410	27.67	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
71	20241218	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	-180	5	-1.86	199200220	20937	72.24	9580	9620	9470	12550	6770	9660	9514.27	4.70	0	-2713	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1157	20.61	1.63	12	0.17	460.00	5827.00	24200	20240614	-60.83	7410	20240416	27.94	24200	-60.83	20240614	7410	27.94	20240416	24200	-60.83	20240614	7410	27.94	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
72	20241218	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9530	-130	5	-1.35	165110880	17355	59.88	9580	9620	9470	12550	6770	9660	9513.74	4.70	0	-1394	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1163	20.72	1.64	12	0.14	460.00	5827.00	24200	20240614	-60.62	7410	20240416	28.61	24200	-60.62	20240614	7410	28.61	20240416	24200	-60.62	20240614	7410	28.61	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
73	20241218	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9580	-80	5	-0.83	1099670	115	0.40	9580	9580	9540	12550	6770	9660	9562.35	4.70	0	-22	9880	9770	9620	9510	9360	9695	9435	61	2890	500	6180	10	1	12203280	1169	20.83	1.64	12	0.00	460.00	5827.00	24200	20240614	-60.41	7410	20240416	29.28	24200	-60.41	20240614	7410	29.28	20240416	24200	-60.41	20240614	7410	29.28	20240416	2.45	N	086710	500	61 억		573169	N	N	0	N	00	N
74	20241217	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9660	-80	5	-0.82	275251360	28811	84.09	9730	9730	9470	12660	6820	9740	9553.69	4.74	0	-5368	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1179	21.00	1.66	12	0.24	460.00	5827.00	24200	20240614	-60.08	7410	20240416	30.36	24200	-60.08	20240614	7410	30.36	20240416	24200	-60.08	20240614	7410	30.36	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
75	20241217	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-60	5	-0.62	263563080	27602	80.56	9730	9730	9470	12660	6820	9740	9548.70	4.74	0	-5840	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1181	21.04	1.66	12	0.23	460.00	5827.00	24200	20240614	-60.00	7410	20240416	30.63	24200	-60.00	20240614	7410	30.63	20240416	24200	-60.00	20240614	7410	30.63	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
76	20241217	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	-100	5	-1.03	226650430	23780	69.40	9730	9730	9470	12660	6820	9740	9531.14	4.74	0	-6570	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1176	20.96	1.65	12	0.19	460.00	5827.00	24200	20240614	-60.17	7410	20240416	30.09	24200	-60.17	20240614	7410	30.09	20240416	24200	-60.17	20240614	7410	30.09	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
77	20241217	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	-200	5	-2.05	208004420	21842	63.75	9730	9730	9470	12660	6820	9740	9523.14	4.74	0	-7452	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1164	20.74	1.64	12	0.18	460.00	5827.00	24200	20240614	-60.58	7410	20240416	28.74	24200	-60.58	20240614	7410	28.74	20240416	24200	-60.58	20240614	7410	28.74	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
78	20241217	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	-200	5	-2.05	167344340	17573	51.29	9730	9730	9470	12660	6820	9740	9522.81	4.74	0	-7204	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1164	20.74	1.64	12	0.14	460.00	5827.00	24200	20240614	-60.58	7410	20240416	28.74	24200	-60.58	20240614	7410	28.74	20240416	24200	-60.58	20240614	7410	28.74	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
79	20241217	110653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9550	-190	5	-1.95	135373600	14217	41.49	9730	9730	9470	12660	6820	9740	9521.95	4.74	0	-4863	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1165	20.76	1.64	12	0.12	460.00	5827.00	24200	20240614	-60.54	7410	20240416	28.88	24200	-60.54	20240614	7410	28.88	20240416	24200	-60.54	20240614	7410	28.88	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
80	20241217	100656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9510	-230	5	-2.36	125830520	13212	38.56	9730	9730	9470	12660	6820	9740	9523.96	4.74	0	-4995	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1161	20.67	1.63	12	0.11	460.00	5827.00	24200	20240614	-60.70	7410	20240416	28.34	24200	-60.70	20240614	7410	28.34	20240416	24200	-60.70	20240614	7410	28.34	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
81	20241217	090704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9570	-170	5	-1.75	12493540	1304	3.81	9730	9730	9520	12660	6820	9740	9580.94	4.74	0	-225	10106	9922	9766	9582	9426	10015	9675	61	2920	500	6230	10	1	12203280	1168	20.80	1.64	12	0.01	460.00	5827.00	24200	20240614	-60.45	7410	20240416	29.15	24200	-60.45	20240614	7410	29.15	20240416	24200	-60.45	20240614	7410	29.15	20240416	2.40	N	086710	500	61 억		578530	N	N	0	N	00	N
82	20241216	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	120	2	1.25	331144020	34108	108.23	9680	9950	9610	12500	6740	9620	9708.64	4.75	0	-895	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1189	21.17	1.67	12	0.28	460.00	5827.00	24200	20240614	-59.75	7410	20240416	31.44	24200	-59.75	20240614	7410	31.44	20240416	24200	-59.75	20240614	7410	31.44	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
83	20241216	150704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	0	3	0.00	317289200	32683	103.71	9680	9950	9610	12500	6740	9620	9708.08	4.75	0	-380	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1174	20.91	1.65	12	0.27	460.00	5827.00	24200	20240614	-60.25	7410	20240416	29.82	24200	-60.25	20240614	7410	29.82	20240416	24200	-60.25	20240614	7410	29.82	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
84	20241216	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	80	2	0.83	300633450	30955	98.22	9680	9950	9610	12500	6740	9620	9711.95	4.75	0	-613	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1184	21.09	1.66	12	0.25	460.00	5827.00	24200	20240614	-59.92	7410	20240416	30.90	24200	-59.92	20240614	7410	30.90	20240416	24200	-59.92	20240614	7410	30.90	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
85	20241216	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	10	2	0.10	261049800	26844	85.18	9680	9950	9630	12500	6740	9620	9724.70	4.75	0	-1488	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1175	20.93	1.65	12	0.22	460.00	5827.00	24200	20240614	-60.21	7410	20240416	29.96	24200	-60.21	20240614	7410	29.96	20240416	24200	-60.21	20240614	7410	29.96	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
86	20241216	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9730	110	2	1.14	205593520	21126	67.03	9680	9950	9680	12500	6740	9620	9731.78	4.75	0	-1713	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1187	21.15	1.67	12	0.17	460.00	5827.00	24200	20240614	-59.79	7410	20240416	31.31	24200	-59.79	20240614	7410	31.31	20240416	24200	-59.79	20240614	7410	31.31	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
87	20241216	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	90	2	0.94	183433060	18850	59.81	9680	9950	9680	12500	6740	9620	9731.20	4.75	0	-1082	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1185	21.11	1.67	12	0.15	460.00	5827.00	24200	20240614	-59.88	7410	20240416	31.04	24200	-59.88	20240614	7410	31.04	20240416	24200	-59.88	20240614	7410	31.04	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
88	20241216	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	100	2	1.04	141407910	14528	46.10	9680	9950	9680	12500	6740	9620	9733.47	4.75	0	818	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1186	21.13	1.67	12	0.12	460.00	5827.00	24200	20240614	-59.83	7410	20240416	31.17	24200	-59.83	20240614	7410	31.17	20240416	24200	-59.83	20240614	7410	31.17	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
89	20241216	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9760	140	2	1.46	52286600	5375	17.06	9680	9950	9680	12500	6740	9620	9727.74	4.75	0	2394	9746	9682	9586	9522	9426	9635	9475	61	2880	500	6150	10	1	12203280	1191	21.22	1.67	12	0.04	460.00	5827.00	24200	20240614	-59.67	7410	20240416	31.71	24200	-59.67	20240614	7410	31.71	20240416	24200	-59.67	20240614	7410	31.71	20240416	2.40	N	086710	500	61 억		579425	N	N	0	N	00	N
90	20241213	160657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	90	2	0.94	300179440	31359	81.69	9650	9650	9490	12380	6680	9530	9571.59	4.75	0	-193	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1174	20.91	1.65	12	0.26	460.00	5827.00	24200	20240614	-60.25	7410	20240416	29.82	24200	-60.25	20240614	7410	29.82	20240416	24200	-60.25	20240614	7410	29.82	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
91	20241213	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9610	80	2	0.84	287524790	30043	78.27	9650	9650	9490	12380	6680	9530	9570.44	4.75	0	-379	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1173	20.89	1.65	12	0.25	460.00	5827.00	24200	20240614	-60.29	7410	20240416	29.69	24200	-60.29	20240614	7410	29.69	20240416	24200	-60.29	20240614	7410	29.69	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
92	20241213	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	70	2	0.73	249239040	26047	67.86	9650	9650	9490	12380	6680	9530	9568.82	4.75	0	-767	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1172	20.87	1.65	12	0.21	460.00	5827.00	24200	20240614	-60.33	7410	20240416	29.55	24200	-60.33	20240614	7410	29.55	20240416	24200	-60.33	20240614	7410	29.55	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
93	20241213	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9580	50	2	0.52	214496160	22426	58.42	9650	9650	9490	12380	6680	9530	9564.62	4.75	0	-1670	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1169	20.83	1.64	12	0.18	460.00	5827.00	24200	20240614	-60.41	7410	20240416	29.28	24200	-60.41	20240614	7410	29.28	20240416	24200	-60.41	20240614	7410	29.28	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
94	20241213	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9590	60	2	0.63	189143250	19783	51.54	9650	9650	9490	12380	6680	9530	9560.90	4.75	0	-1909	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1170	20.85	1.65	12	0.16	460.00	5827.00	24200	20240614	-60.37	7410	20240416	29.42	24200	-60.37	20240614	7410	29.42	20240416	24200	-60.37	20240614	7410	29.42	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
95	20241213	110701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9500	-30	5	-0.31	153432500	16051	41.81	9650	9650	9490	12380	6680	9530	9559.06	4.75	0	-2164	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1159	20.65	1.63	12	0.13	460.00	5827.00	24200	20240614	-60.74	7410	20240416	28.21	24200	-60.74	20240614	7410	28.21	20240416	24200	-60.74	20240614	7410	28.21	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
96	20241213	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9570	40	2	0.42	127651900	13346	34.77	9650	9650	9490	12380	6680	9530	9564.81	4.75	0	-2375	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1168	20.80	1.64	12	0.11	460.00	5827.00	24200	20240614	-60.45	7410	20240416	29.15	24200	-60.45	20240614	7410	29.15	20240416	24200	-60.45	20240614	7410	29.15	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
97	20241213	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9530	0	3	0.00	19732090	2067	5.38	9650	9650	9530	12380	6680	9530	9546.25	4.75	0	-914	9930	9730	9550	9350	9170	9640	9260	61	2850	500	6090	10	1	12203280	1163	20.72	1.64	12	0.02	460.00	5827.00	24200	20240614	-60.62	7410	20240416	28.61	24200	-60.62	20240614	7410	28.61	20240416	24200	-60.62	20240614	7410	28.61	20240416	2.36	N	086710	500	61 억		579618	N	N	0	N	00	N
98	20241212	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9530	-70	5	-0.73	359598250	37900	63.19	9750	9750	9370	12480	6720	9600	9487.88	4.76	0	-4705	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1163	20.72	1.64	12	0.31	460.00	5827.00	24200	20240614	-60.62	7410	20240416	28.61	24200	-60.62	20240614	7410	28.61	20240416	24200	-60.62	20240614	7410	28.61	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
99	20241212	150658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9510	-90	5	-0.94	345798050	36451	60.78	9750	9750	9370	12480	6720	9600	9486.65	4.76	0	-4181	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1161	20.67	1.63	12	0.30	460.00	5827.00	24200	20240614	-60.70	7410	20240416	28.34	24200	-60.70	20240614	7410	28.34	20240416	24200	-60.70	20240614	7410	28.34	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
100	20241212	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	-110	5	-1.15	327150000	34484	57.50	9750	9750	9370	12480	6720	9600	9487.01	4.76	0	-4264	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1158	20.63	1.63	12	0.28	460.00	5827.00	24200	20240614	-60.79	7410	20240416	28.07	24200	-60.79	20240614	7410	28.07	20240416	24200	-60.79	20240614	7410	28.07	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
101	20241212	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9400	-200	5	-2.08	252204680	26526	44.23	9750	9750	9380	12480	6720	9600	9507.83	4.76	0	-6040	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1147	20.43	1.61	12	0.22	460.00	5827.00	24200	20240614	-61.16	7410	20240416	26.86	24200	-61.16	20240614	7410	26.86	20240416	24200	-61.16	20240614	7410	26.86	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
102	20241212	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9470	-130	5	-1.35	184105420	19296	32.17	9750	9750	9410	12480	6720	9600	9541.12	4.76	0	-5310	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1156	20.59	1.63	12	0.16	460.00	5827.00	24200	20240614	-60.87	7410	20240416	27.80	24200	-60.87	20240614	7410	27.80	20240416	24200	-60.87	20240614	7410	27.80	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
103	20241212	110654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	-60	5	-0.62	160406760	16802	28.02	9750	9750	9410	12480	6720	9600	9546.88	4.76	0	-4568	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1164	20.74	1.64	12	0.14	460.00	5827.00	24200	20240614	-60.58	7410	20240416	28.74	24200	-60.58	20240614	7410	28.74	20240416	24200	-60.58	20240614	7410	28.74	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
104	20241212	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9530	-70	5	-0.73	107110670	11214	18.70	9750	9750	9410	12480	6720	9600	9551.51	4.76	0	-4837	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1163	20.72	1.64	12	0.09	460.00	5827.00	24200	20240614	-60.62	7410	20240416	28.61	24200	-60.62	20240614	7410	28.61	20240416	24200	-60.62	20240614	7410	28.61	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
105	20241212	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	30	2	0.31	17205960	1795	2.99	9750	9750	9520	12480	6720	9600	9585.49	4.76	0	-454	10153	9876	9633	9356	9113	10015	9495	61	2880	500	6140	10	1	12203280	1175	20.93	1.65	12	0.01	460.00	5827.00	24200	20240614	-60.21	7410	20240416	29.96	24200	-60.21	20240614	7410	29.96	20240416	24200	-60.21	20240614	7410	29.96	20240416	2.32	N	086710	500	61 억		580910	N	N	0	N	00	N
106	20241211	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	200	2	2.13	577491810	59900	58.66	9400	9910	9390	12220	6580	9400	9640.93	4.66	0	12201	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1172	20.87	1.65	12	0.49	460.00	5827.00	24200	20240614	-60.33	7410	20240416	29.55	24200	-60.33	20240614	7410	29.55	20240416	24200	-60.33	20240614	7410	29.55	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
107	20241211	150547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	220	2	2.34	552174100	57261	56.07	9400	9910	9390	12220	6580	9400	9643.11	4.66	0	11858	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1174	20.91	1.65	12	0.47	460.00	5827.00	24200	20240614	-60.25	7410	20240416	29.82	24200	-60.25	20240614	7410	29.82	20240416	24200	-60.25	20240614	7410	29.82	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
108	20241211	140657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	90	2	0.96	505567190	52379	51.29	9400	9910	9390	12220	6580	9400	9652.10	4.66	0	9640	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1158	20.63	1.63	12	0.43	460.00	5827.00	24200	20240614	-60.79	7410	20240416	28.07	24200	-60.79	20240614	7410	28.07	20240416	24200	-60.79	20240614	7410	28.07	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
109	20241211	130659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	80	2	0.85	471563900	48796	47.78	9400	9910	9390	12220	6580	9400	9663.99	4.66	0	8872	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1157	20.61	1.63	12	0.40	460.00	5827.00	24200	20240614	-60.83	7410	20240416	27.94	24200	-60.83	20240614	7410	27.94	20240416	24200	-60.83	20240614	7410	27.94	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
110	20241211	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	120	2	1.28	438889030	45358	44.42	9400	9910	9390	12220	6580	9400	9676.11	4.66	0	8164	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1162	20.70	1.63	12	0.37	460.00	5827.00	24200	20240614	-60.66	7410	20240416	28.48	24200	-60.66	20240614	7410	28.48	20240416	24200	-60.66	20240614	7410	28.48	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
111	20241211	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	230	2	2.45	350919550	36149	35.40	9400	9910	9390	12220	6580	9400	9707.59	4.66	0	5236	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1175	20.93	1.65	12	0.30	460.00	5827.00	24200	20240614	-60.21	7410	20240416	29.96	24200	-60.21	20240614	7410	29.96	20240416	24200	-60.21	20240614	7410	29.96	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
112	20241211	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	310	2	3.30	294532950	30331	29.70	9400	9910	9390	12220	6580	9400	9710.62	4.66	0	7062	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1185	21.11	1.67	12	0.25	460.00	5827.00	24200	20240614	-59.88	7410	20240416	31.04	24200	-59.88	20240614	7410	31.04	20240416	24200	-59.88	20240614	7410	31.04	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
113	20241211	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	120	2	1.28	17809290	1891	1.85	9400	9520	9390	12220	6580	9400	9417.92	4.66	0	9	10213	9806	9123	8716	8033	10010	8920	61	2820	500	6010	10	1	12203280	1162	20.70	1.63	12	0.02	460.00	5827.00	24200	20240614	-60.66	7410	20240416	28.48	24200	-60.66	20240614	7410	28.48	20240416	24200	-60.66	20240614	7410	28.48	20240416	2.39	N	086710	500	61 억		568654	N	N	0	N	00	N
114	20241210	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9400	960	2	11.37	942457530	102034	118.56	8440	9530	8440	10970	5910	8440	9236.40	4.44	0	26582	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1147	20.43	1.61	12	0.84	460.00	5827.00	24200	20240614	-61.16	7410	20240416	26.86	24200	-61.16	20240614	7410	26.86	20240416	24200	-61.16	20240614	7410	26.86	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
115	20241210	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9390	950	2	11.26	917141080	99340	115.43	8440	9530	8440	10970	5910	8440	9232.95	4.44	0	25309	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1146	20.41	1.61	12	0.81	460.00	5827.00	24200	20240614	-61.20	7410	20240416	26.72	24200	-61.20	20240614	7410	26.72	20240416	24200	-61.20	20240614	7410	26.72	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
116	20241210	140654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9410	970	2	11.49	879511540	95336	110.78	8440	9530	8440	10970	5910	8440	9226.01	4.44	0	23767	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1148	20.46	1.61	12	0.78	460.00	5827.00	24200	20240614	-61.12	7410	20240416	26.99	24200	-61.12	20240614	7410	26.99	20240416	24200	-61.12	20240614	7410	26.99	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
117	20241210	130653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	1040	2	12.32	834470110	90548	105.21	8440	9530	8440	10970	5910	8440	9216.43	4.44	0	22703	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1157	20.61	1.63	12	0.74	460.00	5827.00	24200	20240614	-60.83	7410	20240416	27.94	24200	-60.83	20240614	7410	27.94	20240416	24200	-60.83	20240614	7410	27.94	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
118	20241210	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9440	1000	2	11.85	647937350	70805	82.27	8440	9440	8440	10970	5910	8440	9151.78	4.44	0	18124	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1152	20.52	1.62	12	0.58	460.00	5827.00	24200	20240614	-60.99	7410	20240416	27.40	24200	-60.99	20240614	7410	27.40	20240416	24200	-60.99	20240614	7410	27.40	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
119	20241210	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	770	2	9.12	506219340	55616	64.62	8440	9320	8440	10970	5910	8440	9102.95	4.44	0	15185	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1124	20.02	1.58	12	0.46	460.00	5827.00	24200	20240614	-61.94	7410	20240416	24.29	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7410	24.29	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
120	20241210	100653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	770	2	9.12	313904110	34810	40.45	8440	9260	8440	10970	5910	8440	9018.91	4.44	0	11377	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1124	20.02	1.58	12	0.29	460.00	5827.00	24200	20240614	-61.94	7410	20240416	24.29	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7410	24.29	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
121	20241210	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	400	2	4.74	28682880	3314	3.85	8440	8940	8440	10970	5910	8440	8660.11	4.44	0	417	9000	8720	8580	8300	8160	8650	8230	61	2530	500	5400	10	1	12203280	1079	19.22	1.52	12	0.03	460.00	5827.00	24200	20240614	-63.47	7410	20240416	19.30	24200	-63.47	20240614	7410	19.30	20240416	24200	-63.47	20240614	7410	19.30	20240416	2.37	N	086710	500	61 억		541852	N	N	0	N	00	N
122	20241209	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8440	-450	5	-5.06	733937110	85773	145.46	8860	8860	8440	11550	6230	8890	8557.62	4.67	0	-27549	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1030	18.35	1.45	12	0.70	460.00	5827.00	24200	20240614	-65.12	7410	20240416	13.90	24200	-65.12	20240614	7410	13.90	20240416	24200	-65.12	20240614	7410	13.90	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
123	20241209	150652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	-370	5	-4.16	688986530	80461	136.45	8860	8860	8480	11550	6230	8890	8562.99	4.67	0	-26021	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1040	18.52	1.46	12	0.66	460.00	5827.00	24200	20240614	-64.79	7410	20240416	14.98	24200	-64.79	20240614	7410	14.98	20240416	24200	-64.79	20240614	7410	14.98	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
124	20241209	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8570	-320	5	-3.60	476503910	55502	94.13	8860	8860	8490	11550	6230	8890	8585.35	4.67	0	-14577	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1046	18.63	1.47	12	0.45	460.00	5827.00	24200	20240614	-64.59	7410	20240416	15.65	24200	-64.59	20240614	7410	15.65	20240416	24200	-64.59	20240614	7410	15.65	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
125	20241209	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8550	-340	5	-3.82	449400510	52337	88.76	8860	8860	8490	11550	6230	8890	8586.67	4.67	0	-14420	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1043	18.59	1.47	12	0.43	460.00	5827.00	24200	20240614	-64.67	7410	20240416	15.38	24200	-64.67	20240614	7410	15.38	20240416	24200	-64.67	20240614	7410	15.38	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
126	20241209	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	-280	5	-3.15	422006510	49137	83.33	8860	8860	8490	11550	6230	8890	8588.37	4.67	0	-14319	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1051	18.72	1.48	12	0.40	460.00	5827.00	24200	20240614	-64.42	7410	20240416	16.19	24200	-64.42	20240614	7410	16.19	20240416	24200	-64.42	20240614	7410	16.19	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
127	20241209	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	-290	5	-3.26	380920950	44352	75.22	8860	8860	8490	11550	6230	8890	8588.59	4.67	0	-14255	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1049	18.70	1.48	12	0.36	460.00	5827.00	24200	20240614	-64.46	7410	20240416	16.06	24200	-64.46	20240614	7410	16.06	20240416	24200	-64.46	20240614	7410	16.06	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
128	20241209	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8560	-330	5	-3.71	291355420	33909	57.51	8860	8860	8490	11550	6230	8890	8592.27	4.67	0	-14329	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1045	18.61	1.47	12	0.28	460.00	5827.00	24200	20240614	-64.63	7410	20240416	15.52	24200	-64.63	20240614	7410	15.52	20240416	24200	-64.63	20240614	7410	15.52	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
129	20241209	090647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8580	-310	5	-3.49	53106600	6114	10.37	8860	8860	8520	11550	6230	8890	8686.06	4.67	0	-1089	9490	9190	8850	8550	8210	9020	8380	61	2660	500	5680	10	1	12203280	1047	18.65	1.47	12	0.05	460.00	5827.00	24200	20240614	-64.55	7410	20240416	15.79	24200	-64.55	20240614	7410	15.79	20240416	24200	-64.55	20240614	7410	15.79	20240416	2.40	N	086710	500	61 억		569346	N	N	0	N	00	N
130	20241206	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8890	-140	5	-1.55	515371050	58733	102.86	8950	9150	8510	11730	6330	9030	8774.69	4.81	0	-18100	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1085	19.33	1.53	12	0.48	460.00	5827.00	24200	20240614	-63.26	7410	20240416	19.97	24200	-63.26	20240614	7410	19.97	20240416	24200	-63.26	20240614	7410	19.97	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
131	20241206	150648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-110	5	-1.22	497357720	56703	99.30	8950	9150	8510	11730	6330	9030	8771.28	4.81	0	-18173	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1089	19.39	1.53	12	0.46	460.00	5827.00	24200	20240614	-63.14	7410	20240416	20.38	24200	-63.14	20240614	7410	20.38	20240416	24200	-63.14	20240614	7410	20.38	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
132	20241206	140647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8850	-180	5	-1.99	483451570	55140	96.57	8950	9150	8510	11730	6330	9030	8767.71	4.81	0	-18316	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1080	19.24	1.52	12	0.45	460.00	5827.00	24200	20240614	-63.43	7410	20240416	19.43	24200	-63.43	20240614	7410	19.43	20240416	24200	-63.43	20240614	7410	19.43	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
133	20241206	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	-280	5	-3.10	452772290	51656	90.46	8950	9150	8510	11730	6330	9030	8765.14	4.81	0	-17883	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1068	19.02	1.50	12	0.42	460.00	5827.00	24200	20240614	-63.84	7410	20240416	18.08	24200	-63.84	20240614	7410	18.08	20240416	24200	-63.84	20240614	7410	18.08	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
134	20241206	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	-250	5	-2.77	396656340	45273	79.29	8950	9150	8510	11730	6330	9030	8761.43	4.81	0	-16909	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1071	19.09	1.51	12	0.37	460.00	5827.00	24200	20240614	-63.72	7410	20240416	18.49	24200	-63.72	20240614	7410	18.49	20240416	24200	-63.72	20240614	7410	18.49	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
135	20241206	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-390	5	-4.32	366291330	41806	73.21	8950	9150	8510	11730	6330	9030	8761.69	4.81	0	-16651	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1054	18.78	1.48	12	0.34	460.00	5827.00	24200	20240614	-64.30	7410	20240416	16.60	24200	-64.30	20240614	7410	16.60	20240416	24200	-64.30	20240614	7410	16.60	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
136	20241206	100642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	-190	5	-2.10	158651220	17884	31.32	8950	9150	8770	11730	6330	9030	8871.13	4.81	0	-7270	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1079	19.22	1.52	12	0.15	460.00	5827.00	24200	20240614	-63.47	7410	20240416	19.30	24200	-63.47	20240614	7410	19.30	20240416	24200	-63.47	20240614	7410	19.30	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
137	20241206	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-10	5	-0.11	9329810	1040	1.82	8950	9020	8930	11730	6330	9030	8970.97	4.81	0	-309	9383	9206	9053	8876	8723	9130	8800	61	2700	500	5770	10	1	12203280	1101	19.61	1.55	12	0.01	460.00	5827.00	24200	20240614	-62.73	7410	20240416	21.73	24200	-62.73	20240614	7410	21.73	20240416	24200	-62.73	20240614	7410	21.73	20240416	2.40	N	086710	500	61 억		587404	N	N	0	N	00	N
138	20241205	160635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	-40	5	-0.44	509991330	56575	71.76	9100	9230	8900	11790	6350	9070	9014.43	4.83	0	-8498	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1102	19.63	1.55	12	0.46	460.00	5827.00	24200	20240614	-62.69	7410	20240416	21.86	24200	-62.69	20240614	7410	21.86	20240416	24200	-62.69	20240614	7410	21.86	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
139	20241205	150638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	-40	5	-0.44	480798150	53334	67.65	9100	9230	8900	11790	6350	9070	9014.85	4.83	0	-10031	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1102	19.63	1.55	12	0.44	460.00	5827.00	24200	20240614	-62.69	7410	20240416	21.86	24200	-62.69	20240614	7410	21.86	20240416	24200	-62.69	20240614	7410	21.86	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
140	20241205	140630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	20	2	0.22	437312970	48517	61.54	9100	9230	8900	11790	6350	9070	9013.60	4.83	0	-10322	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1109	19.76	1.56	12	0.40	460.00	5827.00	24200	20240614	-62.44	7410	20240416	22.67	24200	-62.44	20240614	7410	22.67	20240416	24200	-62.44	20240614	7410	22.67	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
141	20241205	130635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-60	5	-0.66	361808690	40190	50.98	9100	9230	8900	11790	6350	9070	9002.46	4.83	0	-11171	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1100	19.59	1.55	12	0.33	460.00	5827.00	24200	20240614	-62.77	7410	20240416	21.59	24200	-62.77	20240614	7410	21.59	20240416	24200	-62.77	20240614	7410	21.59	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
142	20241205	120636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	40	2	0.44	286697520	31921	40.49	9100	9230	8900	11790	6350	9070	8981.47	4.83	0	-6149	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1112	19.80	1.56	12	0.26	460.00	5827.00	24200	20240614	-62.36	7410	20240416	22.94	24200	-62.36	20240614	7410	22.94	20240416	24200	-62.36	20240614	7410	22.94	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
143	20241205	110636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-70	5	-0.77	246597690	27493	34.87	9100	9230	8900	11790	6350	9070	8969.47	4.83	0	-4231	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1098	19.57	1.54	12	0.23	460.00	5827.00	24200	20240614	-62.81	7410	20240416	21.46	24200	-62.81	20240614	7410	21.46	20240416	24200	-62.81	20240614	7410	21.46	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
144	20241205	100632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8930	-140	5	-1.54	209115960	23308	29.57	9100	9230	8900	11790	6350	9070	8971.85	4.83	0	-3820	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1090	19.41	1.53	12	0.19	460.00	5827.00	24200	20240614	-63.10	7410	20240416	20.51	24200	-63.10	20240614	7410	20.51	20240416	24200	-63.10	20240614	7410	20.51	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
145	20241205	090636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	40	2	0.44	15970980	1745	2.21	9100	9230	9100	11790	6350	9070	9152.42	4.83	0	-1267	9530	9300	9150	8920	8770	9225	8845	61	2720	500	5800	10	1	12203280	1112	19.80	1.56	12	0.01	460.00	5827.00	24200	20240614	-62.36	7410	20240416	22.94	24200	-62.36	20240614	7410	22.94	20240416	24200	-62.36	20240614	7410	22.94	20240416	2.57	N	086710	500	61 억		589153	N	N	0	N	00	N
146	20241204	160624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	-410	5	-4.32	716424140	78463	46.55	9200	9380	9000	12320	6640	9480	9130.74	4.84	0	-1635	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1107	19.72	1.56	12	0.64	460.00	5827.00	24200	20240614	-62.52	7410	20240416	22.40	24200	-62.52	20240614	7410	22.40	20240416	24200	-62.52	20240614	7410	22.40	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
147	20241204	150626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	-340	5	-3.59	684783910	74980	44.49	9200	9380	9000	12320	6640	9480	9132.89	4.84	0	-1016	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1115	19.87	1.57	12	0.61	460.00	5827.00	24200	20240614	-62.23	7410	20240416	23.35	24200	-62.23	20240614	7410	23.35	20240416	24200	-62.23	20240614	7410	23.35	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
148	20241204	140625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	-390	5	-4.11	654822710	71683	42.53	9200	9380	9000	12320	6640	9480	9134.98	4.84	0	-109	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1109	19.76	1.56	12	0.59	460.00	5827.00	24200	20240614	-62.44	7410	20240416	22.67	24200	-62.44	20240614	7410	22.67	20240416	24200	-62.44	20240614	7410	22.67	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
149	20241204	130622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9250	-230	5	-2.43	457571170	49927	29.62	9200	9380	9040	12320	6640	9480	9164.80	4.84	0	-3569	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1129	20.11	1.59	12	0.41	460.00	5827.00	24200	20240614	-61.78	7410	20240416	24.83	24200	-61.78	20240614	7410	24.83	20240416	24200	-61.78	20240614	7410	24.83	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
150	20241204	120620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-280	5	-2.95	420006690	45809	27.18	9200	9380	9040	12320	6640	9480	9168.65	4.84	0	-3981	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1123	20.00	1.58	12	0.38	460.00	5827.00	24200	20240614	-61.98	7410	20240416	24.16	24200	-61.98	20240614	7410	24.16	20240416	24200	-61.98	20240614	7410	24.16	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
151	20241204	110612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-310	5	-3.27	327671340	35644	21.15	9200	9380	9080	12320	6640	9480	9192.89	4.84	0	-3878	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1119	19.93	1.57	12	0.29	460.00	5827.00	24200	20240614	-62.11	7410	20240416	23.75	24200	-62.11	20240614	7410	23.75	20240416	24200	-62.11	20240614	7410	23.75	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
152	20241204	100616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-270	5	-2.85	240880720	26146	15.51	9200	9380	9090	12320	6640	9480	9212.91	4.84	0	-2991	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1124	20.02	1.58	12	0.21	460.00	5827.00	24200	20240614	-61.94	7410	20240416	24.29	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7410	24.29	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
153	20241204	090625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-270	5	-2.85	45897440	4987	2.96	9200	9380	9190	12320	6640	9480	9203.42	4.84	0	1817	10320	9900	9290	8870	8260	10110	9080	61	2840	500	6060	10	1	12203280	1124	20.02	1.58	12	0.04	460.00	5827.00	24200	20240614	-61.94	7410	20240416	24.29	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7410	24.29	20240416	2.38	N	086710	500	61 억		590964	N	N	0	N	00	N
154	20241203	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	870	2	10.10	1563690610	168249	96.04	8690	9710	8680	11190	6030	8610	9293.37	4.40	0	54712	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1157	20.61	1.63	12	1.38	460.00	5827.00	24200	20240614	-60.83	7410	20240416	27.94	24200	-60.83	20240614	7410	27.94	20240416	24200	-60.83	20240614	7410	27.94	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
155	20241203	150717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9460	850	2	9.87	1534590040	165172	94.28	8690	9710	8680	11190	6030	8610	9290.86	4.40	0	52920	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1154	20.57	1.62	12	1.35	460.00	5827.00	24200	20240614	-60.91	7410	20240416	27.67	24200	-60.91	20240614	7410	27.67	20240416	24200	-60.91	20240614	7410	27.67	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
156	20241203	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	1080	2	12.54	1378084730	148762	84.92	8690	9700	8680	11190	6030	8610	9263.69	4.40	0	46960	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1182	21.07	1.66	12	1.22	460.00	5827.00	24200	20240614	-59.96	7410	20240416	30.77	24200	-59.96	20240614	7410	30.77	20240416	24200	-59.96	20240614	7410	30.77	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
157	20241203	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	880	2	10.22	1100126080	119615	68.28	8690	9500	8680	11190	6030	8610	9197.23	4.40	0	38910	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1158	20.63	1.63	12	0.98	460.00	5827.00	24200	20240614	-60.79	7410	20240416	28.07	24200	-60.79	20240614	7410	28.07	20240416	24200	-60.79	20240614	7410	28.07	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
158	20241203	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9410	800	2	9.29	979026850	106765	60.94	8690	9500	8680	11190	6030	8610	9169.92	4.40	0	30714	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1148	20.46	1.61	12	0.87	460.00	5827.00	24200	20240614	-61.12	7410	20240416	26.99	24200	-61.12	20240614	7410	26.99	20240416	24200	-61.12	20240614	7410	26.99	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
159	20241203	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9290	680	2	7.90	833475420	91194	52.06	8690	9500	8680	11190	6030	8610	9139.59	4.40	0	34269	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1134	20.20	1.59	12	0.75	460.00	5827.00	24200	20240614	-61.61	7410	20240416	25.37	24200	-61.61	20240614	7410	25.37	20240416	24200	-61.61	20240614	7410	25.37	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
160	20241203	100645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	700	2	8.13	775121240	84898	48.46	8690	9500	8680	11190	6030	8610	9130.03	4.40	0	30429	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1136	20.24	1.60	12	0.70	460.00	5827.00	24200	20240614	-61.53	7410	20240416	25.64	24200	-61.53	20240614	7410	25.64	20240416	24200	-61.53	20240614	7410	25.64	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
161	20241203	090642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	220	2	2.56	37759410	4322	2.47	8690	8850	8680	11190	6030	8610	8736.56	4.40	0	3353	9570	9090	8810	8330	8050	8950	8190	61	2580	500	5510	10	1	12203280	1078	19.20	1.52	12	0.04	460.00	5827.00	24200	20240614	-63.51	7410	20240416	19.16	24200	-63.51	20240614	7410	19.16	20240416	24200	-63.51	20240614	7410	19.16	20240416	2.39	N	086710	500	61 억		536572	N	N	0	N	00	N
162	20241202	160628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	-510	5	-5.59	1517732900	174205	246.37	9190	9290	8530	11850	6390	9120	8712.51	4.38	0	1914	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1051	18.72	1.48	12	1.43	460.00	5827.00	24200	20240614	-64.42	7410	20240416	16.19	24200	-64.42	20240614	7410	16.19	20240416	24200	-64.42	20240614	7410	16.19	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N
163	20241202	150720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-490	5	-5.37	1462751150	167822	237.34	9190	9290	8530	11850	6390	9120	8716.09	4.38	0	1959	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1053	18.76	1.48	12	1.38	460.00	5827.00	24200	20240614	-64.34	7410	20240416	16.46	24200	-64.34	20240614	7410	16.46	20240416	24200	-64.34	20240614	7410	16.46	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N
164	20241202	140655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8550	-570	5	-6.25	1165641790	133233	188.42	9190	9290	8530	11850	6390	9120	8748.90	4.38	0	-13398	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1043	18.59	1.47	12	1.09	460.00	5827.00	24200	20240614	-64.67	7410	20240416	15.38	24200	-64.67	20240614	7410	15.38	20240416	24200	-64.67	20240614	7410	15.38	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N
165	20241202	130644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	-520	5	-5.70	924592030	105160	148.72	9190	9290	8600	11850	6390	9120	8792.24	4.38	0	-13107	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1049	18.70	1.48	12	0.86	460.00	5827.00	24200	20240614	-64.46	7410	20240416	16.06	24200	-64.46	20240614	7410	16.06	20240416	24200	-64.46	20240614	7410	16.06	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N
166	20241202	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-390	5	-4.28	711328930	80461	113.79	9190	9290	8690	11850	6390	9120	8840.67	4.38	0	-8791	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1065	18.98	1.50	12	0.66	460.00	5827.00	24200	20240614	-63.93	7410	20240416	17.81	24200	-63.93	20240614	7410	17.81	20240416	24200	-63.93	20240614	7410	17.81	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N
167	20241202	110623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8810	-310	5	-3.40	481684990	54154	76.59	9190	9290	8750	11850	6390	9120	8894.73	4.38	0	-5386	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1075	19.15	1.51	12	0.44	460.00	5827.00	24200	20240614	-63.60	7410	20240416	18.89	24200	-63.60	20240614	7410	18.89	20240416	24200	-63.60	20240614	7410	18.89	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N
168	20241202	100626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8890	-230	5	-2.52	310240560	34684	49.05	9190	9290	8800	11850	6390	9120	8944.77	4.38	0	-3636	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1085	19.33	1.53	12	0.28	460.00	5827.00	24200	20240614	-63.26	7410	20240416	19.97	24200	-63.26	20240614	7410	19.97	20240416	24200	-63.26	20240614	7410	19.97	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N
169	20241202	090624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9160	40	2	0.44	6250470	680	0.96	9190	9290	9160	11850	6390	9120	9191.87	4.38	0	-173	9593	9356	9233	8996	8873	9295	8935	61	2730	500	5830	10	1	12203280	1118	19.91	1.57	12	0.01	460.00	5827.00	24200	20240614	-62.15	7410	20240416	23.62	24200	-62.15	20240614	7410	23.62	20240416	24200	-62.15	20240614	7410	23.62	20240416	2.43	N	086710	500	61 억		534658	N	N	0	N	00	N