KissMeData/214260/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	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
3	20241231	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
4	20241231	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
5	20241231	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
6	20241231	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
7	20241231	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
8	20241231	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
9	20241231	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	369282770	25076	97.63	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
10	20241230	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	460	2	3.19	368273230	25008	97.36	14300	14950	14300	18730	10090	14410	14726.22	0.00	0	5529	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1327	-14.61	3.52	12	0.28	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	31500	-52.79	20240719	9300	59.89	20240624	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
11	20241230	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	14810	400	2	2.78	356771720	24235	94.35	14300	14950	14300	18730	10090	14410	14721.34	0.00	0	5110	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1321	-14.55	3.51	12	0.27	-1018.00	4220.00	31500	20240719	-52.98	9300	20240624	59.25	31500	-52.98	20240719	9300	59.25	20240624	31500	-52.98	20240719	9300	59.25	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
12	20241230	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	440	2	3.05	332689420	22613	88.04	14300	14950	14300	18730	10090	14410	14712.31	0.00	0	3912	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1325	-14.59	3.52	12	0.25	-1018.00	4220.00	31500	20240719	-52.86	9300	20240624	59.68	31500	-52.86	20240719	9300	59.68	20240624	31500	-52.86	20240719	9300	59.68	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
13	20241230	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	490	2	3.40	211894410	14476	56.36	14300	14910	14300	18730	10090	14410	14637.64	0.00	0	4231	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1329	-14.64	3.53	12	0.16	-1018.00	4220.00	31500	20240719	-52.70	9300	20240624	60.22	31500	-52.70	20240719	9300	60.22	20240624	31500	-52.70	20240719	9300	60.22	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
14	20241230	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	190	2	1.32	120712150	8296	32.30	14300	14700	14300	18730	10090	14410	14550.64	0.00	0	2267	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1303	-14.34	3.46	12	0.09	-1018.00	4220.00	31500	20240719	-53.65	9300	20240624	56.99	31500	-53.65	20240719	9300	56.99	20240624	31500	-53.65	20240719	9300	56.99	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
15	20241230	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	14590	180	2	1.25	74242010	5123	19.95	14300	14630	14300	18730	10090	14410	14491.90	0.00	0	2400	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1302	-14.33	3.46	12	0.06	-1018.00	4220.00	31500	20240719	-53.68	9300	20240624	56.88	31500	-53.68	20240719	9300	56.88	20240624	31500	-53.68	20240719	9300	56.88	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
16	20241230	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	14500	90	2	0.62	41873170	2900	11.29	14300	14620	14300	18730	10090	14410	14439.02	0.00	0	957	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1294	-14.24	3.44	12	0.03	-1018.00	4220.00	31500	20240719	-53.97	9300	20240624	55.91	31500	-53.97	20240719	9300	55.91	20240624	31500	-53.97	20240719	9300	55.91	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
17	20241230	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	14450	40	2	0.28	8271420	576	2.24	14300	14480	14300	18730	10090	14410	14360.10	0.00	0	105	15123	14766	14543	14186	13963	14655	14075	45	4320	500	8930	10	1	8922463	1289	-14.19	3.42	12	0.01	-1018.00	4220.00	31500	20240719	-54.13	9300	20240624	55.38	31500	-54.13	20240719	9300	55.38	20240624	31500	-54.13	20240719	9300	55.38	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
18	20241227	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	-490	5	-3.29	371777310	25676	121.73	14650	14900	14320	19370	10430	14900	14479.56	0.00	0	-1572	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1286	-14.16	3.41	12	0.29	-1018.00	4220.00	31500	20240719	-54.25	9300	20240624	54.95	31500	-54.25	20240719	9300	54.95	20240624	31500	-54.25	20240719	9300	54.95	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
19	20241227	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	14500	-400	5	-2.68	353865470	24436	115.85	14650	14900	14320	19370	10430	14900	14481.32	0.00	0	-990	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1294	-14.24	3.44	12	0.27	-1018.00	4220.00	31500	20240719	-53.97	9300	20240624	55.91	31500	-53.97	20240719	9300	55.91	20240624	31500	-53.97	20240719	9300	55.91	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
20	20241227	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	14340	-560	5	-3.76	332320110	22945	108.79	14650	14900	14320	19370	10430	14900	14483.33	0.00	0	-816	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1279	-14.09	3.40	12	0.26	-1018.00	4220.00	31500	20240719	-54.48	9300	20240624	54.19	31500	-54.48	20240719	9300	54.19	20240624	31500	-54.48	20240719	9300	54.19	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
21	20241227	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	-530	5	-3.56	295337470	20373	96.59	14650	14900	14370	19370	10430	14900	14496.51	0.00	0	-781	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1282	-14.12	3.41	12	0.23	-1018.00	4220.00	31500	20240719	-54.38	9300	20240624	54.52	31500	-54.38	20240719	9300	54.52	20240624	31500	-54.38	20240719	9300	54.52	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
22	20241227	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	-490	5	-3.29	239315750	16481	78.14	14650	14900	14370	19370	10430	14900	14520.71	0.00	0	-772	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1286	-14.16	3.41	12	0.18	-1018.00	4220.00	31500	20240719	-54.25	9300	20240624	54.95	31500	-54.25	20240719	9300	54.95	20240624	31500	-54.25	20240719	9300	54.95	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
23	20241227	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	14530	-370	5	-2.48	148359000	10170	48.22	14650	14900	14450	19370	10430	14900	14587.91	0.00	0	-447	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1296	-14.27	3.44	12	0.11	-1018.00	4220.00	31500	20240719	-53.87	9300	20240624	56.24	31500	-53.87	20240719	9300	56.24	20240624	31500	-53.87	20240719	9300	56.24	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
24	20241227	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	14620	-280	5	-1.88	100288720	6858	32.51	14650	14900	14500	19370	10430	14900	14623.61	0.00	0	658	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1304	-14.36	3.46	12	0.08	-1018.00	4220.00	31500	20240719	-53.59	9300	20240624	57.20	31500	-53.59	20240719	9300	57.20	20240624	31500	-53.59	20240719	9300	57.20	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
25	20241227	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	14790	-110	5	-0.74	17832140	1212	5.75	14650	14900	14650	19370	10430	14900	14712.99	0.00	0	656	15833	15366	15123	14656	14413	15245	14535	45	4470	500	9230	10	1	8922463	1320	-14.53	3.50	12	0.01	-1018.00	4220.00	31500	20240719	-53.05	9300	20240624	59.03	31500	-53.05	20240719	9300	59.03	20240624	31500	-53.05	20240719	9300	59.03	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
26	20241226	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	-490	5	-3.18	314933430	20906	58.87	15590	15590	14880	20000	10780	15390	15064.37	0.00	0	-7659	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1329	-14.64	3.53	12	0.23	-1018.00	4220.00	31500	20240719	-52.70	9300	20240624	60.22	31500	-52.70	20240719	9300	60.22	20240624	31500	-52.70	20240719	9300	60.22	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
27	20241226	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	14890	-500	5	-3.25	299199720	19850	55.90	15590	15590	14890	20000	10780	15390	15073.03	0.00	0	-7273	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1329	-14.63	3.53	12	0.22	-1018.00	4220.00	31500	20240719	-52.73	9300	20240624	60.11	31500	-52.73	20240719	9300	60.11	20240624	31500	-52.73	20240719	9300	60.11	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
28	20241226	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	-480	5	-3.12	274239640	18179	51.19	15590	15590	14910	20000	10780	15390	15085.52	0.00	0	-7066	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1330	-14.65	3.53	12	0.20	-1018.00	4220.00	31500	20240719	-52.67	9300	20240624	60.32	31500	-52.67	20240719	9300	60.32	20240624	31500	-52.67	20240719	9300	60.32	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
29	20241226	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	-390	5	-2.53	210777010	13935	39.24	15590	15590	14920	20000	10780	15390	15125.73	0.00	0	-5696	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1338	-14.73	3.55	12	0.16	-1018.00	4220.00	31500	20240719	-52.38	9300	20240624	61.29	31500	-52.38	20240719	9300	61.29	20240624	31500	-52.38	20240719	9300	61.29	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
30	20241226	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	14950	-440	5	-2.86	185003540	12212	34.39	15590	15590	14920	20000	10780	15390	15149.32	0.00	0	-5682	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1334	-14.69	3.54	12	0.14	-1018.00	4220.00	31500	20240719	-52.54	9300	20240624	60.75	31500	-52.54	20240719	9300	60.75	20240624	31500	-52.54	20240719	9300	60.75	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
31	20241226	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	15030	-360	5	-2.34	160920280	10602	29.86	15590	15590	14950	20000	10780	15390	15178.29	0.00	0	-5501	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1341	-14.76	3.56	12	0.12	-1018.00	4220.00	31500	20240719	-52.29	9300	20240624	61.61	31500	-52.29	20240719	9300	61.61	20240624	31500	-52.29	20240719	9300	61.61	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
32	20241226	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	15030	-360	5	-2.34	107355240	7044	19.84	15590	15590	15000	20000	10780	15390	15240.66	0.00	0	-3916	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1341	-14.76	3.56	12	0.08	-1018.00	4220.00	31500	20240719	-52.29	9300	20240624	61.61	31500	-52.29	20240719	9300	61.61	20240624	31500	-52.29	20240719	9300	61.61	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
33	20241226	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	15310	-80	5	-0.52	43055520	2786	7.85	15590	15590	15310	20000	10780	15390	15454.24	0.00	0	-2005	15970	15680	15110	14820	14250	15825	14965	45	4610	500	9540	10	1	8922463	1366	-15.04	3.63	12	0.03	-1018.00	4220.00	31500	20240719	-51.40	9300	20240624	64.62	31500	-51.40	20240719	9300	64.62	20240624	31500	-51.40	20240719	9300	64.62	20240624	0.17	N	214260	500	44 억		0	N	N	0	N	00	N
34	20241224	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	15390	680	2	4.62	527866110	35284	95.42	14800	15400	14540	19120	10300	14710	14960.01	0.00	0	3900	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1373	-15.12	3.65	12	0.40	-1018.00	4220.00	31500	20240719	-51.14	9300	20240624	65.48	31500	-51.14	20240719	9300	65.48	20240624	31500	-51.14	20240719	9300	65.48	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
35	20241224	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	15100	390	2	2.65	403252350	27151	73.42	14800	15300	14540	19120	10300	14710	14852.21	0.00	0	2614	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1347	-14.83	3.58	12	0.30	-1018.00	4220.00	31500	20240719	-52.06	9300	20240624	62.37	31500	-52.06	20240719	9300	62.37	20240624	31500	-52.06	20240719	9300	62.37	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
36	20241224	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	14810	100	2	0.68	224400140	15289	41.35	14800	14850	14540	19120	10300	14710	14677.23	0.00	0	-266	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1321	-14.55	3.51	12	0.17	-1018.00	4220.00	31500	20240719	-52.98	9300	20240624	59.25	31500	-52.98	20240719	9300	59.25	20240624	31500	-52.98	20240719	9300	59.25	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
37	20241224	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	14820	110	2	0.75	164812970	11244	30.41	14800	14850	14540	19120	10300	14710	14657.86	0.00	0	-883	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1322	-14.56	3.51	12	0.13	-1018.00	4220.00	31500	20240719	-52.95	9300	20240624	59.35	31500	-52.95	20240719	9300	59.35	20240624	31500	-52.95	20240719	9300	59.35	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
38	20241224	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	14670	-40	5	-0.27	116538780	7967	21.55	14800	14850	14540	19120	10300	14710	14627.69	0.00	0	-939	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1309	-14.41	3.48	12	0.09	-1018.00	4220.00	31500	20240719	-53.43	9300	20240624	57.74	31500	-53.43	20240719	9300	57.74	20240624	31500	-53.43	20240719	9300	57.74	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
39	20241224	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	14620	-90	5	-0.61	98931610	6762	18.29	14800	14850	14540	19120	10300	14710	14630.52	0.00	0	-681	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1304	-14.36	3.46	12	0.08	-1018.00	4220.00	31500	20240719	-53.59	9300	20240624	57.20	31500	-53.59	20240719	9300	57.20	20240624	31500	-53.59	20240719	9300	57.20	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
40	20241224	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	-10	5	-0.07	61108500	4173	11.29	14800	14850	14540	19120	10300	14710	14643.78	0.00	0	-672	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1312	-14.44	3.48	12	0.05	-1018.00	4220.00	31500	20240719	-53.33	9300	20240624	58.06	31500	-53.33	20240719	9300	58.06	20240624	31500	-53.33	20240719	9300	58.06	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
41	20241224	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	14710	0	3	0.00	8159110	554	1.50	14800	14850	14680	19120	10300	14710	14727.64	0.00	0	-87	15623	15166	14833	14376	14043	15000	14210	45	4410	500	9120	10	1	8922463	1312	-14.45	3.49	12	0.01	-1018.00	4220.00	31500	20240719	-53.30	9300	20240624	58.17	31500	-53.30	20240719	9300	58.17	20240624	31500	-53.30	20240719	9300	58.17	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
42	20241223	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	14710	-490	5	-3.22	548239960	36873	92.82	15000	15290	14500	19760	10640	15200	14868.29	0.00	0	-4897	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1312	-14.45	3.49	12	0.41	-1018.00	4220.00	31500	20240719	-53.30	9300	20240624	58.17	31500	-53.30	20240719	9300	58.17	20240624	31500	-53.30	20240719	9300	58.17	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
43	20241223	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	14780	-420	5	-2.76	519281670	34907	87.87	15000	15290	14500	19760	10640	15200	14876.10	0.00	0	-4465	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1319	-14.52	3.50	12	0.39	-1018.00	4220.00	31500	20240719	-53.08	9300	20240624	58.92	31500	-53.08	20240719	9300	58.92	20240624	31500	-53.08	20240719	9300	58.92	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
44	20241223	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	14840	-360	5	-2.37	485826680	32644	82.18	15000	15290	14500	19760	10640	15200	14882.52	0.00	0	-3758	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1324	-14.58	3.52	12	0.37	-1018.00	4220.00	31500	20240719	-52.89	9300	20240624	59.57	31500	-52.89	20240719	9300	59.57	20240624	31500	-52.89	20240719	9300	59.57	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
45	20241223	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	14780	-420	5	-2.76	381167830	25536	64.28	15000	15290	14740	19760	10640	15200	14926.63	0.00	0	-1782	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1319	-14.52	3.50	12	0.29	-1018.00	4220.00	31500	20240719	-53.08	9300	20240624	58.92	31500	-53.08	20240719	9300	58.92	20240624	31500	-53.08	20240719	9300	58.92	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
46	20241223	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	14860	-340	5	-2.24	352386140	23590	59.38	15000	15290	14740	19760	10640	15200	14937.89	0.00	0	-968	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1326	-14.60	3.52	12	0.26	-1018.00	4220.00	31500	20240719	-52.83	9300	20240624	59.78	31500	-52.83	20240719	9300	59.78	20240624	31500	-52.83	20240719	9300	59.78	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
47	20241223	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	-400	5	-2.63	261931500	17483	44.01	15000	15290	14800	19760	10640	15200	14982.01	0.00	0	201	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1321	-14.54	3.51	12	0.20	-1018.00	4220.00	31500	20240719	-53.02	9300	20240624	59.14	31500	-53.02	20240719	9300	59.14	20240624	31500	-53.02	20240719	9300	59.14	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
48	20241223	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	15200	0	3	0.00	103375270	6879	17.32	15000	15290	14900	19760	10640	15200	15027.53	0.00	0	782	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1356	-14.93	3.60	12	0.08	-1018.00	4220.00	31500	20240719	-51.75	9300	20240624	63.44	31500	-51.75	20240719	9300	63.44	20240624	31500	-51.75	20240719	9300	63.44	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
49	20241223	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	15150	-50	5	-0.33	43863300	2922	7.36	15000	15290	14900	19760	10640	15200	15011.07	0.00	0	1025	15773	15486	15143	14856	14513	15630	15000	45	4560	500	9420	10	1	8922463	1352	-14.88	3.59	12	0.03	-1018.00	4220.00	31500	20240719	-51.90	9300	20240624	62.90	31500	-51.90	20240719	9300	62.90	20240624	31500	-51.90	20240719	9300	62.90	20240624	0.18	N	214260	500	44 억		0	N	N	0	N	00	N
50	20241220	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	15200	320	2	2.15	593948220	39202	142.72	14800	15430	14800	19340	10420	14880	15150.52	0.00	0	624	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1356	-14.93	3.60	12	0.44	-1018.00	4220.00	31500	20240719	-51.75	9300	20240624	63.44	31500	-51.75	20240719	9300	63.44	20240624	31500	-51.75	20240719	9300	63.44	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
51	20241220	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	15030	150	2	1.01	552266250	36457	132.73	14800	15430	14800	19340	10420	14880	15148.43	0.00	0	1336	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1341	-14.76	3.56	12	0.41	-1018.00	4220.00	31500	20240719	-52.29	9300	20240624	61.61	31500	-52.29	20240719	9300	61.61	20240624	31500	-52.29	20240719	9300	61.61	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
52	20241220	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	15040	160	2	1.08	483386020	31851	115.96	14800	15430	14800	19340	10420	14880	15176.48	0.00	0	983	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1342	-14.77	3.56	12	0.36	-1018.00	4220.00	31500	20240719	-52.25	9300	20240624	61.72	31500	-52.25	20240719	9300	61.72	20240624	31500	-52.25	20240719	9300	61.72	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
53	20241220	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	15090	210	2	1.41	437379620	28787	104.80	14800	15430	14800	19340	10420	14880	15193.65	0.00	0	2031	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1346	-14.82	3.58	12	0.32	-1018.00	4220.00	31500	20240719	-52.10	9300	20240624	62.26	31500	-52.10	20240719	9300	62.26	20240624	31500	-52.10	20240719	9300	62.26	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
54	20241220	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	15340	460	2	3.09	372225490	24499	89.19	14800	15430	14800	19340	10420	14880	15193.50	0.00	0	1446	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1369	-15.07	3.64	12	0.27	-1018.00	4220.00	31500	20240719	-51.30	9300	20240624	64.95	31500	-51.30	20240719	9300	64.95	20240624	31500	-51.30	20240719	9300	64.95	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
55	20241220	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	15170	290	2	1.95	250894180	16571	60.33	14800	15400	14800	19340	10420	14880	15140.56	0.00	0	-2101	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1354	-14.90	3.59	12	0.19	-1018.00	4220.00	31500	20240719	-51.84	9300	20240624	63.12	31500	-51.84	20240719	9300	63.12	20240624	31500	-51.84	20240719	9300	63.12	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
56	20241220	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	15080	200	2	1.34	178677950	11793	42.93	14800	15400	14800	19340	10420	14880	15151.19	0.00	0	-1306	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1346	-14.81	3.57	12	0.13	-1018.00	4220.00	31500	20240719	-52.13	9300	20240624	62.15	31500	-52.13	20240719	9300	62.15	20240624	31500	-52.13	20240719	9300	62.15	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
57	20241220	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	14950	70	2	0.47	22244000	1486	5.41	14800	15060	14800	19340	10420	14880	14969.04	0.00	0	-680	15526	15202	14936	14612	14346	15365	14775	45	4460	500	9220	10	1	8922463	1334	-14.69	3.54	12	0.02	-1018.00	4220.00	31500	20240719	-52.54	9300	20240624	60.75	31500	-52.54	20240719	9300	60.75	20240624	31500	-52.54	20240719	9300	60.75	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
58	20241219	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	14880	-390	5	-2.55	408474750	27427	64.73	14700	15260	14670	19850	10690	15270	14893.18	0.00	0	-173	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1328	-14.62	3.53	12	0.31	-1018.00	4220.00	31500	20240719	-52.76	9300	20240624	60.00	31500	-52.76	20240719	9300	60.00	20240624	31500	-52.76	20240719	9300	60.00	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
59	20241219	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	14950	-320	5	-2.10	399685490	26837	63.34	14700	15260	14670	19850	10690	15270	14893.08	0.00	0	-127	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1334	-14.69	3.54	12	0.30	-1018.00	4220.00	31500	20240719	-52.54	9300	20240624	60.75	31500	-52.54	20240719	9300	60.75	20240624	31500	-52.54	20240719	9300	60.75	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
60	20241219	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	-270	5	-1.77	372526270	25021	59.05	14700	15260	14670	19850	10690	15270	14888.54	0.00	0	93	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1338	-14.73	3.55	12	0.28	-1018.00	4220.00	31500	20240719	-52.38	9300	20240624	61.29	31500	-52.38	20240719	9300	61.29	20240624	31500	-52.38	20240719	9300	61.29	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
61	20241219	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	15060	-210	5	-1.38	351412940	23613	55.73	14700	15260	14670	19850	10690	15270	14882.18	0.00	0	-397	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1344	-14.79	3.57	12	0.26	-1018.00	4220.00	31500	20240719	-52.19	9300	20240624	61.94	31500	-52.19	20240719	9300	61.94	20240624	31500	-52.19	20240719	9300	61.94	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
62	20241219	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	15090	-180	5	-1.18	300876750	20250	47.79	14700	15260	14670	19850	10690	15270	14858.11	0.00	0	-1450	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1346	-14.82	3.58	12	0.23	-1018.00	4220.00	31500	20240719	-52.10	9300	20240624	62.26	31500	-52.10	20240719	9300	62.26	20240624	31500	-52.10	20240719	9300	62.26	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
63	20241219	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	-570	5	-3.73	225808810	15192	35.85	14700	15260	14670	19850	10690	15270	14863.67	0.00	0	-1843	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1312	-14.44	3.48	12	0.17	-1018.00	4220.00	31500	20240719	-53.33	9300	20240624	58.06	31500	-53.33	20240719	9300	58.06	20240624	31500	-53.33	20240719	9300	58.06	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
64	20241219	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	-370	5	-2.42	137347810	9203	21.72	14700	15260	14670	19850	10690	15270	14924.24	0.00	0	-337	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1329	-14.64	3.53	12	0.10	-1018.00	4220.00	31500	20240719	-52.70	9300	20240624	60.22	31500	-52.70	20240719	9300	60.22	20240624	31500	-52.70	20240719	9300	60.22	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
65	20241219	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	-260	5	-1.70	39105470	2627	6.20	14700	15260	14670	19850	10690	15270	14885.98	0.00	0	729	16283	15776	15513	15006	14743	15645	14875	45	4580	500	9460	10	1	8922463	1339	-14.74	3.56	12	0.03	-1018.00	4220.00	31500	20240719	-52.35	9300	20240624	61.40	31500	-52.35	20240719	9300	61.40	20240624	31500	-52.35	20240719	9300	61.40	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
66	20241218	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	15270	-590	5	-3.72	650377190	42028	28.84	15860	16020	15250	20600	11110	15860	15474.87	0.00	0	-4188	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1362	-15.00	3.62	12	0.47	-1018.00	4220.00	31500	20240719	-51.52	9300	20240624	64.19	31500	-51.52	20240719	9300	64.19	20240624	31500	-51.52	20240719	9300	64.19	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
67	20241218	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	15410	-450	5	-2.84	575257740	37121	25.47	15860	16020	15250	20600	11110	15860	15496.83	0.00	0	-4290	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1375	-15.14	3.65	12	0.42	-1018.00	4220.00	31500	20240719	-51.08	9300	20240624	65.70	31500	-51.08	20240719	9300	65.70	20240624	31500	-51.08	20240719	9300	65.70	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
68	20241218	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	-420	5	-2.65	517223240	33365	22.90	15860	16020	15250	20600	11110	15860	15501.97	0.00	0	-4347	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1378	-15.17	3.66	12	0.37	-1018.00	4220.00	31500	20240719	-50.98	9300	20240624	66.02	31500	-50.98	20240719	9300	66.02	20240624	31500	-50.98	20240719	9300	66.02	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
69	20241218	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	-480	5	-3.03	469618710	30259	20.76	15860	16020	15380	20600	11110	15860	15519.97	0.00	0	-4680	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1372	-15.11	3.64	12	0.34	-1018.00	4220.00	31500	20240719	-51.17	9300	20240624	65.38	31500	-51.17	20240719	9300	65.38	20240624	31500	-51.17	20240719	9300	65.38	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
70	20241218	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	15460	-400	5	-2.52	383536160	24673	16.93	15860	16020	15400	20600	11110	15860	15544.77	0.00	0	-3386	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1379	-15.19	3.66	12	0.28	-1018.00	4220.00	31500	20240719	-50.92	9300	20240624	66.24	31500	-50.92	20240719	9300	66.24	20240624	31500	-50.92	20240719	9300	66.24	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
71	20241218	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	15450	-410	5	-2.59	358549820	23054	15.82	15860	16020	15400	20600	11110	15860	15552.61	0.00	0	-2631	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1379	-15.18	3.66	12	0.26	-1018.00	4220.00	31500	20240719	-50.95	9300	20240624	66.13	31500	-50.95	20240719	9300	66.13	20240624	31500	-50.95	20240719	9300	66.13	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
72	20241218	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	-420	5	-2.65	285091940	18299	12.56	15860	16020	15400	20600	11110	15860	15579.65	0.00	0	-3148	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1378	-15.17	3.66	12	0.21	-1018.00	4220.00	31500	20240719	-50.98	9300	20240624	66.02	31500	-50.98	20240719	9300	66.02	20240624	31500	-50.98	20240719	9300	66.02	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
73	20241218	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	110	2	0.69	39724610	2505	1.72	15860	16020	15700	20600	11110	15860	15858.13	0.00	0	-969	16946	16402	15956	15412	14966	16675	15685	45	4740	500	9830	10	1	8922463	1425	-15.69	3.78	12	0.03	-1018.00	4220.00	31500	20240719	-49.30	9300	20240624	71.72	31500	-49.30	20240719	9300	71.72	20240624	31500	-49.30	20240719	9300	71.72	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
74	20241217	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	140	2	0.89	1147296620	70976	311.85	15640	16500	15510	20400	11010	15720	16164.58	0.00	0	-320	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1415	-15.58	3.76	12	0.80	-1018.00	4220.00	31500	20240719	-49.65	9300	20240624	70.54	31500	-49.65	20240719	9300	70.54	20240624	31500	-49.65	20240719	9300	70.54	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
75	20241217	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	70	2	0.45	1103418410	68199	299.64	15640	16500	15510	20400	11010	15720	16179.39	0.00	0	-155	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1409	-15.51	3.74	12	0.76	-1018.00	4220.00	31500	20240719	-49.87	9300	20240624	69.78	31500	-49.87	20240719	9300	69.78	20240624	31500	-49.87	20240719	9300	69.78	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
76	20241217	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	350	2	2.23	969877260	59802	262.75	15640	16500	15510	20400	11010	15720	16218.14	0.00	0	-1244	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1434	-15.79	3.81	12	0.67	-1018.00	4220.00	31500	20240719	-48.98	9300	20240624	72.80	31500	-48.98	20240719	9300	72.80	20240624	31500	-48.98	20240719	9300	72.80	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
77	20241217	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	440	2	2.80	924117500	56960	250.26	15640	16500	15510	20400	11010	15720	16223.97	0.00	0	-232	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1442	-15.87	3.83	12	0.64	-1018.00	4220.00	31500	20240719	-48.70	9300	20240624	73.76	31500	-48.70	20240719	9300	73.76	20240624	31500	-48.70	20240719	9300	73.76	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
78	20241217	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	500	2	3.18	868016630	53484	234.99	15640	16500	15510	20400	11010	15720	16229.46	0.00	0	-483	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1447	-15.93	3.84	12	0.60	-1018.00	4220.00	31500	20240719	-48.51	9300	20240624	74.41	31500	-48.51	20240719	9300	74.41	20240624	31500	-48.51	20240719	9300	74.41	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
79	20241217	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	580	2	3.69	687895500	42460	186.56	15640	16500	15510	20400	11010	15720	16201.02	0.00	0	-3499	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1454	-16.01	3.86	12	0.48	-1018.00	4220.00	31500	20240719	-48.25	9300	20240624	75.27	31500	-48.25	20240719	9300	75.27	20240624	31500	-48.25	20240719	9300	75.27	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
80	20241217	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	520	2	3.31	529435380	32657	143.48	15640	16500	15510	20400	11010	15720	16212.00	0.00	0	-2934	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1449	-15.95	3.85	12	0.37	-1018.00	4220.00	31500	20240719	-48.44	9300	20240624	74.62	31500	-48.44	20240719	9300	74.62	20240624	31500	-48.44	20240719	9300	74.62	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
81	20241217	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	15750	30	2	0.19	9082600	582	2.56	15640	15770	15510	20400	11010	15720	15605.84	0.00	0	-196	16313	16016	15783	15486	15253	15900	15370	45	4680	500	9740	10	1	8922463	1405	-15.47	3.73	12	0.01	-1018.00	4220.00	31500	20240719	-50.00	9300	20240624	69.35	31500	-50.00	20240719	9300	69.35	20240624	31500	-50.00	20240719	9300	69.35	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
82	20241216	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	15720	-140	5	-0.88	358032310	22649	79.59	15900	16080	15550	20600	11110	15860	15807.86	0.00	0	3112	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1403	-15.44	3.73	12	0.25	-1018.00	4220.00	31500	20240719	-50.10	9300	20240624	69.03	31500	-50.10	20240719	9300	69.03	20240624	31500	-50.10	20240719	9300	69.03	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
83	20241216	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-160	5	-1.01	345752080	21867	76.84	15900	16080	15550	20600	11110	15860	15811.59	0.00	0	3203	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1401	-15.42	3.72	12	0.25	-1018.00	4220.00	31500	20240719	-50.16	9300	20240624	68.82	31500	-50.16	20240719	9300	68.82	20240624	31500	-50.16	20240719	9300	68.82	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
84	20241216	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15660	-200	5	-1.26	327711340	20715	72.79	15900	16080	15550	20600	11110	15860	15820.00	0.00	0	3175	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1397	-15.38	3.71	12	0.23	-1018.00	4220.00	31500	20240719	-50.29	9300	20240624	68.39	31500	-50.29	20240719	9300	68.39	20240624	31500	-50.29	20240719	9300	68.39	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
85	20241216	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	15670	-190	5	-1.20	301630120	19049	66.94	15900	16080	15550	20600	11110	15860	15834.43	0.00	0	2796	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1398	-15.39	3.71	12	0.21	-1018.00	4220.00	31500	20240719	-50.25	9300	20240624	68.49	31500	-50.25	20240719	9300	68.49	20240624	31500	-50.25	20240719	9300	68.49	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
86	20241216	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	15710	-150	5	-0.95	270227040	17050	59.91	15900	16080	15550	20600	11110	15860	15849.09	0.00	0	1919	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1402	-15.43	3.72	12	0.19	-1018.00	4220.00	31500	20240719	-50.13	9300	20240624	68.92	31500	-50.13	20240719	9300	68.92	20240624	31500	-50.13	20240719	9300	68.92	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
87	20241216	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	15770	-90	5	-0.57	203198410	12772	44.88	15900	16080	15730	20600	11110	15860	15909.68	0.00	0	1001	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1407	-15.49	3.74	12	0.14	-1018.00	4220.00	31500	20240719	-49.94	9300	20240624	69.57	31500	-49.94	20240719	9300	69.57	20240624	31500	-49.94	20240719	9300	69.57	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
88	20241216	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15780	-80	5	-0.50	171669790	10775	37.86	15900	16080	15780	20600	11110	15860	15932.23	0.00	0	1585	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1408	-15.50	3.74	12	0.12	-1018.00	4220.00	31500	20240719	-49.90	9300	20240624	69.68	31500	-49.90	20240719	9300	69.68	20240624	31500	-49.90	20240719	9300	69.68	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
89	20241216	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15890	30	2	0.19	23758720	1491	5.24	15900	16070	15870	20600	11110	15860	15934.76	0.00	0	326	16306	16082	15916	15692	15526	16000	15610	45	4740	500	9830	10	1	8922463	1418	-15.61	3.77	12	0.02	-1018.00	4220.00	31500	20240719	-49.56	9300	20240624	70.86	31500	-49.56	20240719	9300	70.86	20240624	31500	-49.56	20240719	9300	70.86	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
90	20241213	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	-300	5	-1.86	449439570	28398	44.89	16140	16140	15750	21000	11320	16160	15826.33	0.00	0	-7023	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1415	-15.58	3.76	12	0.32	-1018.00	4220.00	31500	20240719	-49.65	9300	20240624	70.54	31500	-49.65	20240719	9300	70.54	20240624	31500	-49.65	20240719	9300	70.54	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
91	20241213	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	-360	5	-2.23	418471390	26444	41.81	16140	16140	15750	21000	11320	16160	15824.81	0.00	0	-6352	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1410	-15.52	3.74	12	0.30	-1018.00	4220.00	31500	20240719	-49.84	9300	20240624	69.89	31500	-49.84	20240719	9300	69.89	20240624	31500	-49.84	20240719	9300	69.89	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
92	20241213	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-320	5	-1.98	383546340	24231	38.31	16140	16140	15750	21000	11320	16160	15828.75	0.00	0	-5117	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1413	-15.56	3.75	12	0.27	-1018.00	4220.00	31500	20240719	-49.71	9300	20240624	70.32	31500	-49.71	20240719	9300	70.32	20240624	31500	-49.71	20240719	9300	70.32	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
93	20241213	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	15830	-330	5	-2.04	303408940	19160	30.29	16140	16140	15750	21000	11320	16160	15835.54	0.00	0	-2474	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1412	-15.55	3.75	12	0.21	-1018.00	4220.00	31500	20240719	-49.75	9300	20240624	70.22	31500	-49.75	20240719	9300	70.22	20240624	31500	-49.75	20240719	9300	70.22	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
94	20241213	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-320	5	-1.98	266854340	16854	26.64	16140	16140	15750	21000	11320	16160	15833.29	0.00	0	-1130	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1413	-15.56	3.75	12	0.19	-1018.00	4220.00	31500	20240719	-49.71	9300	20240624	70.32	31500	-49.71	20240719	9300	70.32	20240624	31500	-49.71	20240719	9300	70.32	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
95	20241213	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	15900	-260	5	-1.61	244388640	15436	24.40	16140	16140	15750	21000	11320	16160	15832.38	0.00	0	-1047	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1419	-15.62	3.77	12	0.17	-1018.00	4220.00	31500	20240719	-49.52	9300	20240624	70.97	31500	-49.52	20240719	9300	70.97	20240624	31500	-49.52	20240719	9300	70.97	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
96	20241213	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	15910	-250	5	-1.55	141947920	8950	14.15	16140	16140	15790	21000	11320	16160	15860.10	0.00	0	-1029	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1420	-15.63	3.77	12	0.10	-1018.00	4220.00	31500	20240719	-49.49	9300	20240624	71.08	31500	-49.49	20240719	9300	71.08	20240624	31500	-49.49	20240719	9300	71.08	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
97	20241213	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	15850	-310	5	-1.92	55217360	3474	5.49	16140	16140	15840	21000	11320	16160	15894.46	0.00	0	-846	16946	16552	15966	15572	14986	16750	15770	45	4840	500	10010	10	1	8922463	1414	-15.57	3.76	12	0.04	-1018.00	4220.00	31500	20240719	-49.68	9300	20240624	70.43	31500	-49.68	20240719	9300	70.43	20240624	31500	-49.68	20240719	9300	70.43	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
98	20241212	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	780	2	5.07	1010697150	63233	187.75	15690	16360	15380	19990	10770	15380	15982.99	0.00	0	2304	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1442	-15.87	3.83	12	0.71	-1018.00	4220.00	31500	20240719	-48.70	9300	20240624	73.76	31500	-48.70	20240719	9300	73.76	20240624	31500	-48.70	20240719	9300	73.76	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
99	20241212	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	750	2	4.88	975705470	61070	181.32	15690	16360	15380	19990	10770	15380	15976.84	0.00	0	2654	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1439	-15.84	3.82	12	0.68	-1018.00	4220.00	31500	20240719	-48.79	9300	20240624	73.44	31500	-48.79	20240719	9300	73.44	20240624	31500	-48.79	20240719	9300	73.44	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
100	20241212	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	15750	370	2	2.41	807776190	50600	150.24	15690	16360	15380	19990	10770	15380	15963.96	0.00	0	423	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1405	-15.47	3.73	12	0.57	-1018.00	4220.00	31500	20240719	-50.00	9300	20240624	69.35	31500	-50.00	20240719	9300	69.35	20240624	31500	-50.00	20240719	9300	69.35	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
101	20241212	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	15720	340	2	2.21	773822220	48441	143.83	15690	16360	15380	19990	10770	15380	15974.53	0.00	0	1676	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1403	-15.44	3.73	12	0.54	-1018.00	4220.00	31500	20240719	-50.10	9300	20240624	69.03	31500	-50.10	20240719	9300	69.03	20240624	31500	-50.10	20240719	9300	69.03	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
102	20241212	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	480	2	3.12	706505410	44171	131.15	15690	16360	15380	19990	10770	15380	15994.78	0.00	0	1878	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1415	-15.58	3.76	12	0.50	-1018.00	4220.00	31500	20240719	-49.65	9300	20240624	70.54	31500	-49.65	20240719	9300	70.54	20240624	31500	-49.65	20240719	9300	70.54	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
103	20241212	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	500	2	3.25	569367270	35595	105.69	15690	16360	15380	19990	10770	15380	15995.71	0.00	0	560	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1417	-15.60	3.76	12	0.40	-1018.00	4220.00	31500	20240719	-49.59	9300	20240624	70.75	31500	-49.59	20240719	9300	70.75	20240624	31500	-49.59	20240719	9300	70.75	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
104	20241212	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	15720	340	2	2.21	484404240	30225	89.74	15690	16360	15380	19990	10770	15380	16026.61	0.00	0	-589	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1403	-15.44	3.73	12	0.34	-1018.00	4220.00	31500	20240719	-50.10	9300	20240624	69.03	31500	-50.10	20240719	9300	69.03	20240624	31500	-50.10	20240719	9300	69.03	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
105	20241212	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	15740	360	2	2.34	48213530	3094	9.19	15690	15790	15380	19990	10770	15380	15582.91	0.00	0	979	15913	15646	15173	14906	14433	15780	15040	45	4610	500	9530	10	1	8922463	1404	-15.46	3.73	12	0.03	-1018.00	4220.00	31500	20240719	-50.03	9300	20240624	69.25	31500	-50.03	20240719	9300	69.25	20240624	31500	-50.03	20240719	9300	69.25	20240624	0.24	N	214260	500	44 억		0	N	N	1	N	00	N
106	20241211	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	530	2	3.57	513348300	33658	103.40	14700	15440	14700	19300	10400	14850	15251.29	0.00	0	8730	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1372	-15.11	3.64	12	0.38	-1018.00	4220.00	31500	20240719	-51.17	9300	20240624	65.38	31500	-51.17	20240719	9300	65.38	20240624	31500	-51.17	20240719	9300	65.38	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
107	20241211	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	590	2	3.97	494036260	32401	99.54	14700	15440	14700	19300	10400	14850	15247.56	0.00	0	8811	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1378	-15.17	3.66	12	0.36	-1018.00	4220.00	31500	20240719	-50.98	9300	20240624	66.02	31500	-50.98	20240719	9300	66.02	20240624	31500	-50.98	20240719	9300	66.02	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
108	20241211	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	15190	340	2	2.29	364638960	23956	73.60	14700	15400	14700	19300	10400	14850	15221.20	0.00	0	2201	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1355	-14.92	3.60	12	0.27	-1018.00	4220.00	31500	20240719	-51.78	9300	20240624	63.33	31500	-51.78	20240719	9300	63.33	20240624	31500	-51.78	20240719	9300	63.33	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
109	20241211	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	15360	510	2	3.43	295800540	19456	59.77	14700	15400	14700	19300	10400	14850	15203.56	0.00	0	4471	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1370	-15.09	3.64	12	0.22	-1018.00	4220.00	31500	20240719	-51.24	9300	20240624	65.16	31500	-51.24	20240719	9300	65.16	20240624	31500	-51.24	20240719	9300	65.16	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
110	20241211	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	15130	280	2	1.89	248047060	16338	50.19	14700	15350	14700	19300	10400	14850	15182.22	0.00	0	4375	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1350	-14.86	3.59	12	0.18	-1018.00	4220.00	31500	20240719	-51.97	9300	20240624	62.69	31500	-51.97	20240719	9300	62.69	20240624	31500	-51.97	20240719	9300	62.69	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
111	20241211	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	15140	290	2	1.95	218879080	14414	44.28	14700	15350	14700	19300	10400	14850	15185.17	0.00	0	3499	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1351	-14.87	3.59	12	0.16	-1018.00	4220.00	31500	20240719	-51.94	9300	20240624	62.80	31500	-51.94	20240719	9300	62.80	20240624	31500	-51.94	20240719	9300	62.80	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
112	20241211	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	15220	370	2	2.49	132775510	8743	26.86	14700	15350	14700	19300	10400	14850	15186.49	0.00	0	3924	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1358	-14.95	3.61	12	0.10	-1018.00	4220.00	31500	20240719	-51.68	9300	20240624	63.66	31500	-51.68	20240719	9300	63.66	20240624	31500	-51.68	20240719	9300	63.66	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
113	20241211	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	15130	280	2	1.89	17372450	1165	3.58	14700	15130	14700	19300	10400	14850	14911.97	0.00	0	580	15450	15150	14680	14380	13910	15300	14530	45	4450	500	9200	10	1	8922463	1350	-14.86	3.59	12	0.01	-1018.00	4220.00	31500	20240719	-51.97	9300	20240624	62.69	31500	-51.97	20240719	9300	62.69	20240624	31500	-51.97	20240719	9300	62.69	20240624	0.26	N	214260	500	44 억		0	N	N	1	N	00	N
114	20241210	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	500	2	3.48	479178270	32465	46.66	14210	14980	14210	18650	10050	14350	14759.68	0.00	0	1612	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1325	-14.59	3.52	12	0.36	-1018.00	4220.00	31500	20240719	-52.86	9300	20240624	59.68	31500	-52.86	20240719	9300	59.68	20240624	31500	-52.86	20240719	9300	59.68	20240624	0.27	N	214260	500	44 억		0	N	N	1	N	00	N
115	20241210	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	450	2	3.14	461133740	31249	44.91	14210	14980	14210	18650	10050	14350	14756.75	0.00	0	1642	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1321	-14.54	3.51	12	0.35	-1018.00	4220.00	31500	20240719	-53.02	9300	20240624	59.14	31500	-53.02	20240719	9300	59.14	20240624	31500	-53.02	20240719	9300	59.14	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
116	20241210	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	14710	360	2	2.51	415367200	28144	40.45	14210	14980	14210	18650	10050	14350	14758.64	0.00	0	1962	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1312	-14.45	3.49	12	0.32	-1018.00	4220.00	31500	20240719	-53.30	9300	20240624	58.17	31500	-53.30	20240719	9300	58.17	20240624	31500	-53.30	20240719	9300	58.17	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
117	20241210	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	14780	430	2	3.00	348184550	23577	33.88	14210	14980	14210	18650	10050	14350	14767.98	0.00	0	-132	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1319	-14.52	3.50	12	0.26	-1018.00	4220.00	31500	20240719	-53.08	9300	20240624	58.92	31500	-53.08	20240719	9300	58.92	20240624	31500	-53.08	20240719	9300	58.92	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
118	20241210	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	350	2	2.44	321837650	21792	31.32	14210	14980	14210	18650	10050	14350	14768.61	0.00	0	1261	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1312	-14.44	3.48	12	0.24	-1018.00	4220.00	31500	20240719	-53.33	9300	20240624	58.06	31500	-53.33	20240719	9300	58.06	20240624	31500	-53.33	20240719	9300	58.06	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
119	20241210	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	500	2	3.48	259039440	17546	25.22	14210	14980	14210	18650	10050	14350	14763.45	0.00	0	2756	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1325	-14.59	3.52	12	0.20	-1018.00	4220.00	31500	20240719	-52.86	9300	20240624	59.68	31500	-52.86	20240719	9300	59.68	20240624	31500	-52.86	20240719	9300	59.68	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
120	20241210	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	14880	530	2	3.69	177292530	12005	17.25	14210	14980	14210	18650	10050	14350	14768.22	0.00	0	2243	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1328	-14.62	3.53	12	0.13	-1018.00	4220.00	31500	20240719	-52.76	9300	20240624	60.00	31500	-52.76	20240719	9300	60.00	20240624	31500	-52.76	20240719	9300	60.00	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
121	20241210	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	350	2	2.44	34407890	2369	3.40	14210	14700	14210	18650	10050	14350	14524.23	0.00	0	1439	15963	15156	14703	13896	13443	14930	13670	45	4300	500	8890	10	1	8922463	1312	-14.44	3.48	12	0.03	-1018.00	4220.00	31500	20240719	-53.33	9300	20240624	58.06	31500	-53.33	20240719	9300	58.06	20240624	31500	-53.33	20240719	9300	58.06	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
122	20241209	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	-1230	5	-7.89	1010372250	69357	90.47	15100	15510	14250	20250	10910	15580	14567.81	0.00	0	5850	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1280	-14.10	3.40	12	0.78	-1018.00	4220.00	31500	20240719	-54.44	9300	20240624	54.30	31500	-54.44	20240719	9300	54.30	20240624	31500	-54.44	20240719	9300	54.30	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
123	20241209	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	14590	-990	5	-6.35	954023490	65454	85.38	15100	15510	14250	20250	10910	15580	14575.48	0.00	0	5248	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1302	-14.33	3.46	12	0.73	-1018.00	4220.00	31500	20240719	-53.68	9300	20240624	56.88	31500	-53.68	20240719	9300	56.88	20240624	31500	-53.68	20240719	9300	56.88	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
124	20241209	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	14710	-870	5	-5.58	891428960	61209	79.84	15100	15510	14250	20250	10910	15580	14563.69	0.00	0	4259	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1312	-14.45	3.49	12	0.69	-1018.00	4220.00	31500	20240719	-53.30	9300	20240624	58.17	31500	-53.30	20240719	9300	58.17	20240624	31500	-53.30	20240719	9300	58.17	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
125	20241209	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	14620	-960	5	-6.16	799765320	54963	71.70	15100	15510	14250	20250	10910	15580	14550.98	0.00	0	3214	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1304	-14.36	3.46	12	0.62	-1018.00	4220.00	31500	20240719	-53.59	9300	20240624	57.20	31500	-53.59	20240719	9300	57.20	20240624	31500	-53.59	20240719	9300	57.20	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
126	20241209	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	14680	-900	5	-5.78	688450100	47402	61.83	15100	15510	14250	20250	10910	15580	14523.65	0.00	0	2130	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1310	-14.42	3.48	12	0.53	-1018.00	4220.00	31500	20240719	-53.40	9300	20240624	57.85	31500	-53.40	20240719	9300	57.85	20240624	31500	-53.40	20240719	9300	57.85	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
127	20241209	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	14450	-1130	5	-7.25	576046290	39658	51.73	15100	15510	14250	20250	10910	15580	14525.35	0.00	0	-44	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1289	-14.19	3.42	12	0.44	-1018.00	4220.00	31500	20240719	-54.13	9300	20240624	55.38	31500	-54.13	20240719	9300	55.38	20240624	31500	-54.13	20240719	9300	55.38	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
128	20241209	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	-1280	5	-8.22	437299420	30022	39.16	15100	15510	14290	20250	10910	15580	14565.97	0.00	0	-2125	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1276	-14.05	3.39	12	0.34	-1018.00	4220.00	31500	20240719	-54.60	9300	20240624	53.76	31500	-54.60	20240719	9300	53.76	20240624	31500	-54.60	20240719	9300	53.76	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
129	20241209	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	14760	-820	5	-5.26	77672690	5219	6.81	15100	15510	14750	20250	10910	15580	14882.68	0.00	0	-1610	17100	16340	15540	14780	13980	15940	14380	45	4670	500	9650	10	1	8922463	1317	-14.50	3.50	12	0.06	-1018.00	4220.00	31500	20240719	-53.14	9300	20240624	58.71	31500	-53.14	20240719	9300	58.71	20240624	31500	-53.14	20240719	9300	58.71	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
130	20241206	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	15580	-730	5	-4.48	1185246120	76357	78.86	16300	16300	14740	21200	11420	16310	15522.42	0.00	0	-1695	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1390	-15.30	3.69	12	0.86	-1018.00	4220.00	31500	20240719	-50.54	9300	20240624	67.53	31500	-50.54	20240719	9300	67.53	20240624	31500	-50.54	20240719	9300	67.53	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
131	20241206	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	15660	-650	5	-3.99	1146004980	73843	76.27	16300	16300	14740	21200	11420	16310	15519.48	0.00	0	-819	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1397	-15.38	3.71	12	0.83	-1018.00	4220.00	31500	20240719	-50.29	9300	20240624	68.39	31500	-50.29	20240719	9300	68.39	20240624	31500	-50.29	20240719	9300	68.39	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
132	20241206	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	15730	-580	5	-3.56	1010523820	65216	67.36	16300	16300	14740	21200	11420	16310	15495.03	0.00	0	555	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1404	-15.45	3.73	12	0.73	-1018.00	4220.00	31500	20240719	-50.06	9300	20240624	69.14	31500	-50.06	20240719	9300	69.14	20240624	31500	-50.06	20240719	9300	69.14	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
133	20241206	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	15470	-840	5	-5.15	867810210	56103	57.94	16300	16300	14740	21200	11420	16310	15468.16	0.00	0	2362	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1380	-15.20	3.67	12	0.63	-1018.00	4220.00	31500	20240719	-50.89	9300	20240624	66.34	31500	-50.89	20240719	9300	66.34	20240624	31500	-50.89	20240719	9300	66.34	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
134	20241206	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	-820	5	-5.03	833326220	53872	55.64	16300	16300	14740	21200	11420	16310	15468.63	0.00	0	2492	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1382	-15.22	3.67	12	0.60	-1018.00	4220.00	31500	20240719	-50.83	9300	20240624	66.56	31500	-50.83	20240719	9300	66.56	20240624	31500	-50.83	20240719	9300	66.56	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
135	20241206	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	15200	-1110	5	-6.81	752572280	48613	50.21	16300	16300	14740	21200	11420	16310	15480.89	0.00	0	4173	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1356	-14.93	3.60	12	0.54	-1018.00	4220.00	31500	20240719	-51.75	9300	20240624	63.44	31500	-51.75	20240719	9300	63.44	20240624	31500	-51.75	20240719	9300	63.44	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
136	20241206	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	15680	-630	5	-3.86	358406680	22666	23.41	16300	16300	15580	21200	11420	16310	15812.52	0.00	0	-248	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1399	-15.40	3.72	12	0.25	-1018.00	4220.00	31500	20240719	-50.22	9300	20240624	68.60	31500	-50.22	20240719	9300	68.60	20240624	31500	-50.22	20240719	9300	68.60	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
137	20241206	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	15910	-400	5	-2.45	41225880	2569	2.65	16300	16300	15900	21200	11420	16310	16047.44	0.00	0	-508	17363	16836	15863	15336	14363	17100	15600	45	4890	500	10110	10	1	8922463	1420	-15.63	3.77	12	0.03	-1018.00	4220.00	31500	20240719	-49.49	9300	20240624	71.08	31500	-49.49	20240719	9300	71.08	20240624	31500	-49.49	20240719	9300	71.08	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
138	20241205	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	1170	2	7.73	1528259860	95852	192.25	15540	16390	14890	19680	10600	15140	15943.38	0.00	0	-298	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1455	-16.02	3.86	12	1.07	-1018.00	4220.00	31500	20240719	-48.22	9300	20240624	75.38	31500	-48.22	20240719	9300	75.38	20240624	31500	-48.22	20240719	9300	75.38	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
139	20241205	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	1030	2	6.80	1452604060	91196	182.91	15540	16390	14890	19680	10600	15140	15928.37	0.00	0	498	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1443	-15.88	3.83	12	1.02	-1018.00	4220.00	31500	20240719	-48.67	9300	20240624	73.87	31500	-48.67	20240719	9300	73.87	20240624	31500	-48.67	20240719	9300	73.87	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
140	20241205	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	1140	2	7.53	1230123010	77364	155.17	15540	16390	14890	19680	10600	15140	15900.46	0.00	0	-2492	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1453	-15.99	3.86	12	0.87	-1018.00	4220.00	31500	20240719	-48.32	9300	20240624	75.05	31500	-48.32	20240719	9300	75.05	20240624	31500	-48.32	20240719	9300	75.05	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
141	20241205	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	920	2	6.08	816925340	51937	104.17	15540	16140	14890	19680	10600	15140	15729.16	0.00	0	-1814	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1433	-15.78	3.81	12	0.58	-1018.00	4220.00	31500	20240719	-49.02	9300	20240624	72.69	31500	-49.02	20240719	9300	72.69	20240624	31500	-49.02	20240719	9300	72.69	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
142	20241205	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	15710	570	2	3.76	455164760	29302	58.77	15540	15880	14890	19680	10600	15140	15533.57	0.00	0	2459	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1402	-15.43	3.72	12	0.33	-1018.00	4220.00	31500	20240719	-50.13	9300	20240624	68.92	31500	-50.13	20240719	9300	68.92	20240624	31500	-50.13	20240719	9300	68.92	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
143	20241205	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	15610	470	2	3.10	378184080	24403	48.95	15540	15880	14890	19680	10600	15140	15497.44	0.00	0	247	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1393	-15.33	3.70	12	0.27	-1018.00	4220.00	31500	20240719	-50.44	9300	20240624	67.85	31500	-50.44	20240719	9300	67.85	20240624	31500	-50.44	20240719	9300	67.85	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
144	20241205	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	560	2	3.70	272100300	17621	35.34	15540	15880	14890	19680	10600	15140	15441.82	0.00	0	-1394	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1401	-15.42	3.72	12	0.20	-1018.00	4220.00	31500	20240719	-50.16	9300	20240624	68.82	31500	-50.16	20240719	9300	68.82	20240624	31500	-50.16	20240719	9300	68.82	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
145	20241205	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	15080	-60	5	-0.40	39912750	2600	5.21	15540	15640	15050	19680	10600	15140	15351.06	0.00	0	-1403	16826	15982	15446	14602	14066	16405	15025	45	4540	500	9380	10	1	8922463	1346	-14.81	3.57	12	0.03	-1018.00	4220.00	31500	20240719	-52.13	9300	20240624	62.15	31500	-52.13	20240719	9300	62.15	20240624	31500	-52.13	20240719	9300	62.15	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
146	20241204	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	15140	-350	5	-2.26	749522140	48876	108.59	15000	16290	14910	20100	10850	15490	15336.08	0.00	0	-3614	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1351	-14.87	3.59	12	0.55	-1018.00	4220.00	31500	20240719	-51.94	9300	20240624	62.80	31500	-51.94	20240719	9300	62.80	20240624	31500	-51.94	20240719	9300	62.80	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
147	20241204	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	15150	-340	5	-2.19	712448940	46428	103.15	15000	16290	14910	20100	10850	15490	15345.15	0.00	0	-3450	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1352	-14.88	3.59	12	0.52	-1018.00	4220.00	31500	20240719	-51.90	9300	20240624	62.90	31500	-51.90	20240719	9300	62.90	20240624	31500	-51.90	20240719	9300	62.90	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
148	20241204	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	15040	-450	5	-2.91	663100730	43153	95.87	15000	16290	14910	20100	10850	15490	15366.19	0.00	0	-3951	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1342	-14.77	3.56	12	0.48	-1018.00	4220.00	31500	20240719	-52.25	9300	20240624	61.72	31500	-52.25	20240719	9300	61.72	20240624	31500	-52.25	20240719	9300	61.72	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
149	20241204	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	15360	-130	5	-0.84	613072650	39856	88.55	15000	16290	14910	20100	10850	15490	15382.11	0.00	0	-2069	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1370	-15.09	3.64	12	0.45	-1018.00	4220.00	31500	20240719	-51.24	9300	20240624	65.16	31500	-51.24	20240719	9300	65.16	20240624	31500	-51.24	20240719	9300	65.16	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
150	20241204	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	15260	-230	5	-1.48	575193340	37366	83.02	15000	16290	14910	20100	10850	15490	15393.42	0.00	0	-3183	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1362	-14.99	3.62	12	0.42	-1018.00	4220.00	31500	20240719	-51.56	9300	20240624	64.09	31500	-51.56	20240719	9300	64.09	20240624	31500	-51.56	20240719	9300	64.09	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
151	20241204	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	15140	-350	5	-2.26	516778640	33501	74.43	15000	16290	14910	20100	10850	15490	15425.71	0.00	0	-3021	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1351	-14.87	3.59	12	0.38	-1018.00	4220.00	31500	20240719	-51.94	9300	20240624	62.80	31500	-51.94	20240719	9300	62.80	20240624	31500	-51.94	20240719	9300	62.80	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
152	20241204	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	15090	-400	5	-2.58	443940210	28704	63.77	15000	16290	14910	20100	10850	15490	15466.12	0.00	0	-1426	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1346	-14.82	3.58	12	0.32	-1018.00	4220.00	31500	20240719	-52.10	9300	20240624	62.26	31500	-52.10	20240719	9300	62.26	20240624	31500	-52.10	20240719	9300	62.26	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
153	20241204	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	300	2	1.94	133210940	8512	18.91	15000	16290	15000	20100	10850	15490	15650.35	0.00	0	394	16310	15900	15200	14790	14090	16105	14995	45	4610	500	9600	10	1	8922463	1409	-15.51	3.74	12	0.10	-1018.00	4220.00	31500	20240719	-49.87	9300	20240624	69.78	31500	-49.87	20240719	9300	69.78	20240624	31500	-49.87	20240719	9300	69.78	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
154	20241203	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	860	2	5.88	676133260	44430	48.77	14510	15610	14500	19010	10250	14630	15217.94	0.00	0	15087	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1382	-15.22	3.67	12	0.50	-1018.00	4220.00	31500	20240719	-50.83	9300	20240624	66.56	31500	-50.83	20240719	9300	66.56	20240624	31500	-50.83	20240719	9300	66.56	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
155	20241203	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	15410	780	2	5.33	644066760	42357	46.50	14510	15610	14500	19010	10250	14630	15205.67	0.00	0	15426	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1375	-15.14	3.65	12	0.47	-1018.00	4220.00	31500	20240719	-51.08	9300	20240624	65.70	31500	-51.08	20240719	9300	65.70	20240624	31500	-51.08	20240719	9300	65.70	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
156	20241203	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	15500	870	2	5.95	581141240	38303	42.05	14510	15610	14500	19010	10250	14630	15172.21	0.00	0	14003	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1383	-15.23	3.67	12	0.43	-1018.00	4220.00	31500	20240719	-50.79	9300	20240624	66.67	31500	-50.79	20240719	9300	66.67	20240624	31500	-50.79	20240719	9300	66.67	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
157	20241203	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	720	2	4.92	464295070	30751	33.76	14510	15420	14500	19010	10250	14630	15098.54	0.00	0	10664	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1370	-15.08	3.64	12	0.34	-1018.00	4220.00	31500	20240719	-51.27	9300	20240624	65.05	31500	-51.27	20240719	9300	65.05	20240624	31500	-51.27	20240719	9300	65.05	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
158	20241203	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	15370	740	2	5.06	423845700	28117	30.86	14510	15420	14500	19010	10250	14630	15074.36	0.00	0	9755	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1371	-15.10	3.64	12	0.32	-1018.00	4220.00	31500	20240719	-51.21	9300	20240624	65.27	31500	-51.21	20240719	9300	65.27	20240624	31500	-51.21	20240719	9300	65.27	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
159	20241203	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	15310	680	2	4.65	332818900	22166	24.33	14510	15420	14500	19010	10250	14630	15014.84	0.00	0	7771	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1366	-15.04	3.63	12	0.25	-1018.00	4220.00	31500	20240719	-51.40	9300	20240624	64.62	31500	-51.40	20240719	9300	64.62	20240624	31500	-51.40	20240719	9300	64.62	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
160	20241203	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	290	2	1.98	183925470	12375	13.58	14510	15080	14500	19010	10250	14630	14862.66	0.00	0	2886	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1331	-14.66	3.54	12	0.14	-1018.00	4220.00	31500	20240719	-52.63	9300	20240624	60.43	31500	-52.63	20240719	9300	60.43	20240624	31500	-52.63	20240719	9300	60.43	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
161	20241203	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	200	2	1.37	67992570	4597	5.05	14510	14960	14500	19010	10250	14630	14790.64	0.00	0	1899	17003	15816	15033	13846	13063	15425	13455	45	4380	500	9070	10	1	8922463	1323	-14.57	3.51	12	0.05	-1018.00	4220.00	31500	20240719	-52.92	9300	20240624	59.46	31500	-52.92	20240719	9300	59.46	20240624	31500	-52.92	20240719	9300	59.46	20240624	0.26	N	214260	500	44 억		0	N	N	0	N	00	N
162	20241202	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	14630	-1240	5	-7.81	1360353080	90613	156.40	15810	16220	14250	20600	11110	15870	15013.40	0.00	0	9556	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1305	-14.37	3.47	12	1.02	-1018.00	4220.00	31500	20240719	-53.56	9300	20240624	57.31	31500	-53.56	20240719	9300	57.31	20240624	31500	-53.56	20240719	9300	57.31	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
163	20241202	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	14690	-1180	5	-7.44	1284675570	85443	147.48	15810	16220	14250	20600	11110	15870	15035.26	0.00	0	8972	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1311	-14.43	3.48	12	0.96	-1018.00	4220.00	31500	20240719	-53.37	9300	20240624	57.96	31500	-53.37	20240719	9300	57.96	20240624	31500	-53.37	20240719	9300	57.96	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
164	20241202	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-1040	5	-6.55	1104036110	73206	126.36	15810	16220	14250	20600	11110	15870	15081.00	0.00	0	10079	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1323	-14.57	3.51	12	0.82	-1018.00	4220.00	31500	20240719	-52.92	9300	20240624	59.46	31500	-52.92	20240719	9300	59.46	20240624	31500	-52.92	20240719	9300	59.46	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
165	20241202	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	-1070	5	-6.74	1033047420	68434	118.12	15810	16220	14250	20600	11110	15870	15095.29	0.00	0	9349	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1321	-14.54	3.51	12	0.77	-1018.00	4220.00	31500	20240719	-53.02	9300	20240624	59.14	31500	-53.02	20240719	9300	59.14	20240624	31500	-53.02	20240719	9300	59.14	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
166	20241202	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	14730	-1140	5	-7.18	955433070	63195	109.08	15810	16220	14250	20600	11110	15870	15118.56	0.00	0	9793	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1314	-14.47	3.49	12	0.71	-1018.00	4220.00	31500	20240719	-53.24	9300	20240624	58.39	31500	-53.24	20240719	9300	58.39	20240624	31500	-53.24	20240719	9300	58.39	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
167	20241202	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	14770	-1100	5	-6.93	887990080	58628	101.20	15810	16220	14250	20600	11110	15870	15145.92	0.00	0	10638	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1318	-14.51	3.50	12	0.66	-1018.00	4220.00	31500	20240719	-53.11	9300	20240624	58.82	31500	-53.11	20240719	9300	58.82	20240624	31500	-53.11	20240719	9300	58.82	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
168	20241202	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	15220	-650	5	-4.10	418093650	26993	46.59	15810	16220	15130	20600	11110	15870	15488.67	0.00	0	3840	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1358	-14.95	3.61	12	0.30	-1018.00	4220.00	31500	20240719	-51.68	9300	20240624	63.66	31500	-51.68	20240719	9300	63.66	20240624	31500	-51.68	20240719	9300	63.66	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
169	20241202	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	-70	5	-0.44	68429050	4286	7.40	15810	16220	15800	20600	11110	15870	15966.19	0.00	0	540	16956	16412	16126	15582	15296	16270	15440	45	4730	500	9830	10	1	8922463	1410	-15.52	3.74	12	0.05	-1018.00	4220.00	31500	20240719	-49.84	9300	20240624	69.89	31500	-49.84	20240719	9300	69.89	20240624	31500	-49.84	20240719	9300	69.89	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N