KissMeData/052420/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	160549	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
3	20241231	150550	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
4	20241231	140548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
5	20241231	130549	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
6	20241231	120549	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
7	20241231	110548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
8	20241231	100541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
9	20241231	090550	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	905964847	641939	83.35	1360	1438	1360	1796	968	1382	1411.13	6.00	130000	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.74	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5182193	N	N	0	N	00	N
10	20241230	160546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	40	2	2.89	894490740	633875	82.30	1360	1438	1360	1796	968	1382	1411.13	5.85	0	129663	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1227	9.48	0.51	12	0.73	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
11	20241230	150550	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1424	42	2	3.04	841770844	596820	77.49	1360	1438	1360	1796	968	1382	1410.43	5.85	0	124644	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1229	9.49	0.52	12	0.69	150.00	2762.00	2915	20240812	-51.15	1241	20241209	14.75	2915	-51.15	20240812	1241	14.75	20241209	2915	-51.15	20240812	1241	14.75	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
12	20241230	140548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1417	35	2	2.53	679307158	482876	62.70	1360	1424	1360	1796	968	1382	1406.79	5.85	0	124569	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1223	9.45	0.51	12	0.56	150.00	2762.00	2915	20240812	-51.39	1241	20241209	14.18	2915	-51.39	20240812	1241	14.18	20241209	2915	-51.39	20240812	1241	14.18	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
13	20241230	130548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1417	35	2	2.53	591454756	420828	54.64	1360	1424	1360	1796	968	1382	1405.45	5.85	0	112630	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1223	9.45	0.51	12	0.49	150.00	2762.00	2915	20240812	-51.39	1241	20241209	14.18	2915	-51.39	20240812	1241	14.18	20241209	2915	-51.39	20240812	1241	14.18	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
14	20241230	120545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1415	33	2	2.39	516517137	367836	47.76	1360	1424	1360	1796	968	1382	1404.20	5.85	0	93897	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1221	9.43	0.51	12	0.43	150.00	2762.00	2915	20240812	-51.46	1241	20241209	14.02	2915	-51.46	20240812	1241	14.02	20241209	2915	-51.46	20240812	1241	14.02	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
15	20241230	110548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1417	35	2	2.53	460453197	328182	42.61	1360	1424	1360	1796	968	1382	1403.04	5.85	0	83186	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1223	9.45	0.51	12	0.38	150.00	2762.00	2915	20240812	-51.39	1241	20241209	14.18	2915	-51.39	20240812	1241	14.18	20241209	2915	-51.39	20240812	1241	14.18	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
16	20241230	100548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1405	23	2	1.66	244931256	175789	22.82	1360	1412	1360	1796	968	1382	1393.33	5.85	0	41670	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1213	9.37	0.51	12	0.20	150.00	2762.00	2915	20240812	-51.80	1241	20241209	13.22	2915	-51.80	20240812	1241	13.22	20241209	2915	-51.80	20240812	1241	13.22	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
17	20241230	090549	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1381	-1	5	-0.07	31413697	22970	2.98	1360	1381	1360	1796	968	1382	1367.60	5.85	0	5388	1439	1410	1385	1356	1331	1398	1344	445	414	500	910	1	1	86315192	1192	9.21	0.50	12	0.03	150.00	2762.00	2915	20240812	-52.62	1241	20241209	11.28	2915	-52.62	20240812	1241	11.28	20241209	2915	-52.62	20240812	1241	11.28	20241209	4.95	N	052420	500	445 억		5052193	N	N	0	N	00	N
18	20241227	160545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1382	-27	5	-1.92	1042414728	751791	126.74	1400	1414	1360	1831	987	1409	1386.60	5.75	0	87171	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1193	9.21	0.50	12	0.87	150.00	2762.00	2915	20240812	-52.59	1241	20241209	11.36	2915	-52.59	20240812	1241	11.36	20241209	2915	-52.59	20240812	1241	11.36	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
19	20241227	150545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1388	-21	5	-1.49	910708579	656568	110.69	1400	1414	1360	1831	987	1409	1387.07	5.75	0	45114	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1198	9.25	0.50	12	0.76	150.00	2762.00	2915	20240812	-52.38	1241	20241209	11.85	2915	-52.38	20240812	1241	11.85	20241209	2915	-52.38	20240812	1241	11.85	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
20	20241227	140547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1396	-13	5	-0.92	795188261	573316	96.65	1400	1414	1360	1831	987	1409	1387.00	5.75	0	20536	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1205	9.31	0.51	12	0.66	150.00	2762.00	2915	20240812	-52.11	1241	20241209	12.49	2915	-52.11	20240812	1241	12.49	20241209	2915	-52.11	20240812	1241	12.49	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
21	20241227	130546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1375	-34	5	-2.41	730733013	526659	88.79	1400	1414	1360	1831	987	1409	1387.49	5.75	0	-950	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1187	9.17	0.50	12	0.61	150.00	2762.00	2915	20240812	-52.83	1241	20241209	10.80	2915	-52.83	20240812	1241	10.80	20241209	2915	-52.83	20240812	1241	10.80	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
22	20241227	120545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1379	-30	5	-2.13	626923520	451050	76.04	1400	1414	1373	1831	987	1409	1389.92	5.75	0	-19105	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1190	9.19	0.50	12	0.52	150.00	2762.00	2915	20240812	-52.69	1241	20241209	11.12	2915	-52.69	20240812	1241	11.12	20241209	2915	-52.69	20240812	1241	11.12	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
23	20241227	110545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-24	5	-1.70	429688285	307923	51.91	1400	1414	1382	1831	987	1409	1395.44	5.75	0	10655	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1195	9.23	0.50	12	0.36	150.00	2762.00	2915	20240812	-52.49	1241	20241209	11.60	2915	-52.49	20240812	1241	11.60	20241209	2915	-52.49	20240812	1241	11.60	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
24	20241227	100544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1403	-6	5	-0.43	234459068	167535	28.24	1400	1414	1390	1831	987	1409	1399.46	5.75	0	22482	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1211	9.35	0.51	12	0.19	150.00	2762.00	2915	20240812	-51.87	1241	20241209	13.05	2915	-51.87	20240812	1241	13.05	20241209	2915	-51.87	20240812	1241	13.05	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
25	20241227	090547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1393	-16	5	-1.14	99475909	70900	11.95	1400	1414	1393	1831	987	1409	1403.05	5.75	0	-3508	1471	1440	1422	1391	1373	1431	1382	445	422	500	920	1	1	86315192	1202	9.29	0.50	12	0.08	150.00	2762.00	2915	20240812	-52.21	1241	20241209	12.25	2915	-52.21	20240812	1241	12.25	20241209	2915	-52.21	20240812	1241	12.25	20241209	5.00	N	052420	500	445 억		4965551	N	N	0	N	00	N
26	20241226	160544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1409	-23	5	-1.61	823992206	582204	84.29	1432	1453	1404	1861	1003	1432	1415.31	5.65	0	84730	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1216	9.39	0.51	12	0.67	150.00	2762.00	2915	20240812	-51.66	1241	20241209	13.54	2915	-51.66	20240812	1241	13.54	20241209	2915	-51.66	20240812	1241	13.54	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
27	20241226	150540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1409	-23	5	-1.61	786996710	555949	80.49	1432	1453	1404	1861	1003	1432	1415.59	5.65	0	76225	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1216	9.39	0.51	12	0.64	150.00	2762.00	2915	20240812	-51.66	1241	20241209	13.54	2915	-51.66	20240812	1241	13.54	20241209	2915	-51.66	20240812	1241	13.54	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
28	20241226	140541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1407	-25	5	-1.75	642177534	453113	65.60	1432	1453	1404	1861	1003	1432	1417.26	5.65	0	24702	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1214	9.38	0.51	12	0.52	150.00	2762.00	2915	20240812	-51.73	1241	20241209	13.38	2915	-51.73	20240812	1241	13.38	20241209	2915	-51.73	20240812	1241	13.38	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
29	20241226	130542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1415	-17	5	-1.19	534967454	377061	54.59	1432	1453	1404	1861	1003	1432	1418.78	5.65	0	26610	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1221	9.43	0.51	12	0.44	150.00	2762.00	2915	20240812	-51.46	1241	20241209	14.02	2915	-51.46	20240812	1241	14.02	20241209	2915	-51.46	20240812	1241	14.02	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
30	20241226	120538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1412	-20	5	-1.40	459634176	323606	46.85	1432	1453	1406	1861	1003	1432	1420.35	5.65	0	2698	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1219	9.41	0.51	12	0.37	150.00	2762.00	2915	20240812	-51.56	1241	20241209	13.78	2915	-51.56	20240812	1241	13.78	20241209	2915	-51.56	20240812	1241	13.78	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
31	20241226	110541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1414	-18	5	-1.26	410711154	288899	41.83	1432	1453	1408	1861	1003	1432	1421.64	5.65	0	33	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1220	9.43	0.51	12	0.33	150.00	2762.00	2915	20240812	-51.49	1241	20241209	13.94	2915	-51.49	20240812	1241	13.94	20241209	2915	-51.49	20240812	1241	13.94	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
32	20241226	100541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1419	-13	5	-0.91	219874286	153918	22.28	1432	1453	1413	1861	1003	1432	1428.52	5.65	0	-10195	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1225	9.46	0.51	12	0.18	150.00	2762.00	2915	20240812	-51.32	1241	20241209	14.34	2915	-51.32	20240812	1241	14.34	20241209	2915	-51.32	20240812	1241	14.34	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
33	20241226	090542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1441	9	2	0.63	48180312	33434	4.84	1432	1453	1432	1861	1003	1432	1441.06	5.65	0	6294	1476	1454	1439	1417	1402	1446	1409	445	429	500	940	1	1	86315192	1244	9.61	0.52	12	0.04	150.00	2762.00	2915	20240812	-50.57	1241	20241209	16.12	2915	-50.57	20240812	1241	16.12	20241209	2915	-50.57	20240812	1241	16.12	20241209	5.07	N	052420	500	445 억		4880721	N	N	0	N	00	N
34	20241224	160541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1432	-12	5	-0.83	980678713	682124	94.56	1444	1461	1424	1877	1011	1444	1437.70	5.73	0	-70339	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1236	9.55	0.52	12	0.79	150.00	2762.00	2915	20240812	-50.87	1241	20241209	15.39	2915	-50.87	20240812	1241	15.39	20241209	2915	-50.87	20240812	1241	15.39	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
35	20241224	150541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1430	-14	5	-0.97	886334417	616173	85.42	1444	1461	1424	1877	1011	1444	1438.44	5.73	0	-111223	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1234	9.53	0.52	12	0.71	150.00	2762.00	2915	20240812	-50.94	1241	20241209	15.23	2915	-50.94	20240812	1241	15.23	20241209	2915	-50.94	20240812	1241	15.23	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
36	20241224	140538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1431	-13	5	-0.90	722031806	501886	69.58	1444	1461	1424	1877	1011	1444	1438.63	5.73	0	-127022	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1235	9.54	0.52	12	0.58	150.00	2762.00	2915	20240812	-50.91	1241	20241209	15.31	2915	-50.91	20240812	1241	15.31	20241209	2915	-50.91	20240812	1241	15.31	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
37	20241224	130540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1431	-13	5	-0.90	600003015	416397	57.73	1444	1461	1427	1877	1011	1444	1440.93	5.73	0	-107646	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1235	9.54	0.52	12	0.48	150.00	2762.00	2915	20240812	-50.91	1241	20241209	15.31	2915	-50.91	20240812	1241	15.31	20241209	2915	-50.91	20240812	1241	15.31	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
38	20241224	120539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	-11	5	-0.76	523418915	362826	50.30	1444	1461	1430	1877	1011	1444	1442.61	5.73	0	-71695	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1237	9.55	0.52	12	0.42	150.00	2762.00	2915	20240812	-50.84	1241	20241209	15.47	2915	-50.84	20240812	1241	15.47	20241209	2915	-50.84	20240812	1241	15.47	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
39	20241224	110540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1434	-10	5	-0.69	480687669	332978	46.16	1444	1461	1430	1877	1011	1444	1443.60	5.73	0	-75715	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1238	9.56	0.52	12	0.39	150.00	2762.00	2915	20240812	-50.81	1241	20241209	15.55	2915	-50.81	20240812	1241	15.55	20241209	2915	-50.81	20240812	1241	15.55	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
40	20241224	100541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1437	-7	5	-0.48	343069131	237259	32.89	1444	1461	1434	1877	1011	1444	1445.98	5.73	0	-17771	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1240	9.58	0.52	12	0.27	150.00	2762.00	2915	20240812	-50.70	1241	20241209	15.79	2915	-50.70	20240812	1241	15.79	20241209	2915	-50.70	20240812	1241	15.79	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
41	20241224	090543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1458	14	2	0.97	61871072	42612	5.91	1444	1461	1444	1877	1011	1444	1452.11	5.73	0	17137	1476	1460	1439	1423	1402	1468	1431	445	433	500	950	1	1	86315192	1258	9.72	0.53	12	0.05	150.00	2762.00	2915	20240812	-49.98	1241	20241209	17.49	2915	-49.98	20240812	1241	17.49	20241209	2915	-49.98	20240812	1241	17.49	20241209	5.06	N	052420	500	445 억		4947433	N	N	0	N	00	N
42	20241223	160536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1444	26	2	1.83	1027105235	713353	71.04	1418	1455	1418	1843	993	1418	1439.77	5.50	0	203609	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1246	9.63	0.52	12	0.83	150.00	2762.00	2915	20240812	-50.46	1241	20241209	16.36	2915	-50.46	20240812	1241	16.36	20241209	2915	-50.46	20240812	1241	16.36	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
43	20241223	150539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1443	25	2	1.76	918940483	638341	63.57	1418	1455	1418	1843	993	1418	1439.59	5.50	0	176111	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1246	9.62	0.52	12	0.74	150.00	2762.00	2915	20240812	-50.50	1241	20241209	16.28	2915	-50.50	20240812	1241	16.28	20241209	2915	-50.50	20240812	1241	16.28	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
44	20241223	140535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1442	24	2	1.69	658396247	457942	45.60	1418	1455	1418	1843	993	1418	1437.74	5.50	0	94149	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1245	9.61	0.52	12	0.53	150.00	2762.00	2915	20240812	-50.53	1241	20241209	16.20	2915	-50.53	20240812	1241	16.20	20241209	2915	-50.53	20240812	1241	16.20	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
45	20241223	130536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	15	2	1.06	535392942	372384	37.08	1418	1455	1418	1843	993	1418	1437.76	5.50	0	41007	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1237	9.55	0.52	12	0.43	150.00	2762.00	2915	20240812	-50.84	1241	20241209	15.47	2915	-50.84	20240812	1241	15.47	20241209	2915	-50.84	20240812	1241	15.47	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
46	20241223	120538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1439	21	2	1.48	500132453	347812	34.64	1418	1455	1418	1843	993	1418	1437.96	5.50	0	43584	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1242	9.59	0.52	12	0.40	150.00	2762.00	2915	20240812	-50.63	1241	20241209	15.95	2915	-50.63	20240812	1241	15.95	20241209	2915	-50.63	20240812	1241	15.95	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
47	20241223	110536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1443	25	2	1.76	432718051	300876	29.96	1418	1455	1418	1843	993	1418	1438.21	5.50	0	72442	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1246	9.62	0.52	12	0.35	150.00	2762.00	2915	20240812	-50.50	1241	20241209	16.28	2915	-50.50	20240812	1241	16.28	20241209	2915	-50.50	20240812	1241	16.28	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
48	20241223	100533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1440	22	2	1.55	344735625	239799	23.88	1418	1455	1418	1843	993	1418	1437.63	5.50	0	77328	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1243	9.60	0.52	12	0.28	150.00	2762.00	2915	20240812	-50.60	1241	20241209	16.04	2915	-50.60	20240812	1241	16.04	20241209	2915	-50.60	20240812	1241	16.04	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
49	20241223	090535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1435	17	2	1.20	132912580	92774	9.24	1418	1455	1418	1843	993	1418	1432.70	5.50	0	29420	1512	1464	1441	1393	1370	1453	1382	445	425	500	930	1	1	86315192	1239	9.57	0.52	12	0.11	150.00	2762.00	2915	20240812	-50.77	1241	20241209	15.63	2915	-50.77	20240812	1241	15.63	20241209	2915	-50.77	20240812	1241	15.63	20241209	5.03	N	052420	500	445 억		4748887	N	N	0	N	00	N
50	20241220	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1418	-71	5	-4.77	1436496962	997886	113.23	1479	1489	1418	1935	1043	1489	1439.58	5.68	0	-158579	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1224	9.45	0.51	12	1.16	150.00	2762.00	2915	20240812	-51.36	1241	20241209	14.26	2915	-51.36	20240812	1241	14.26	20241209	2915	-51.36	20240812	1241	14.26	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
51	20241220	150535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1422	-67	5	-4.50	1353211517	939226	106.58	1479	1489	1418	1935	1043	1489	1440.61	5.68	0	-161387	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1227	9.48	0.51	12	1.09	150.00	2762.00	2915	20240812	-51.22	1241	20241209	14.59	2915	-51.22	20240812	1241	14.59	20241209	2915	-51.22	20240812	1241	14.59	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
52	20241220	140534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1428	-61	5	-4.10	1231306588	853623	96.86	1479	1489	1418	1935	1043	1489	1442.27	5.68	0	-182489	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1233	9.52	0.52	12	0.99	150.00	2762.00	2915	20240812	-51.01	1241	20241209	15.07	2915	-51.01	20240812	1241	15.07	20241209	2915	-51.01	20240812	1241	15.07	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
53	20241220	130533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1431	-58	5	-3.90	945053207	652971	74.09	1479	1489	1430	1935	1043	1489	1447.11	5.68	0	-190261	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1235	9.54	0.52	12	0.76	150.00	2762.00	2915	20240812	-50.91	1241	20241209	15.31	2915	-50.91	20240812	1241	15.31	20241209	2915	-50.91	20240812	1241	15.31	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
54	20241220	120532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1440	-49	5	-3.29	828825202	571844	64.89	1479	1489	1434	1935	1043	1489	1449.17	5.68	0	-192010	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1243	9.60	0.52	12	0.66	150.00	2762.00	2915	20240812	-50.60	1241	20241209	16.04	2915	-50.60	20240812	1241	16.04	20241209	2915	-50.60	20240812	1241	16.04	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
55	20241220	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1443	-46	5	-3.09	740888363	510678	57.95	1479	1489	1434	1935	1043	1489	1450.55	5.68	0	-191085	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1246	9.62	0.52	12	0.59	150.00	2762.00	2915	20240812	-50.50	1241	20241209	16.28	2915	-50.50	20240812	1241	16.28	20241209	2915	-50.50	20240812	1241	16.28	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
56	20241220	100533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1448	-41	5	-2.75	528889716	363883	41.29	1479	1489	1441	1935	1043	1489	1453.15	5.68	0	-141902	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1250	9.65	0.52	12	0.42	150.00	2762.00	2915	20240812	-50.33	1241	20241209	16.68	2915	-50.33	20240812	1241	16.68	20241209	2915	-50.33	20240812	1241	16.68	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
57	20241220	090535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1458	-31	5	-2.08	120359777	82025	9.31	1479	1489	1455	1935	1043	1489	1466.48	5.68	0	-39961	1531	1510	1486	1465	1441	1520	1475	445	446	500	980	1	1	86315192	1258	9.72	0.53	12	0.10	150.00	2762.00	2915	20240812	-49.98	1241	20241209	17.49	2915	-49.98	20240812	1241	17.49	20241209	2915	-49.98	20240812	1241	17.49	20241209	4.93	N	052420	500	445 억		4906917	N	N	0	N	00	N
58	20241219	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1489	-29	5	-1.91	1291618280	871464	55.08	1470	1507	1462	1973	1063	1518	1482.12	5.55	0	114852	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1285	9.93	0.54	12	1.01	150.00	2762.00	2915	20240812	-48.92	1241	20241209	19.98	2915	-48.92	20240812	1241	19.98	20241209	2915	-48.92	20240812	1241	19.98	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
59	20241219	150530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1480	-38	5	-2.50	1201598879	810733	51.24	1470	1507	1462	1973	1063	1518	1482.11	5.55	0	81894	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1277	9.87	0.54	12	0.94	150.00	2762.00	2915	20240812	-49.23	1241	20241209	19.26	2915	-49.23	20240812	1241	19.26	20241209	2915	-49.23	20240812	1241	19.26	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
60	20241219	140532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1488	-30	5	-1.98	1102295973	743780	47.01	1470	1507	1462	1973	1063	1518	1482.02	5.55	0	71878	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1284	9.92	0.54	12	0.86	150.00	2762.00	2915	20240812	-48.95	1241	20241209	19.90	2915	-48.95	20240812	1241	19.90	20241209	2915	-48.95	20240812	1241	19.90	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
61	20241219	130532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1486	-32	5	-2.11	976219365	658887	41.64	1470	1507	1462	1973	1063	1518	1481.62	5.55	0	53392	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1283	9.91	0.54	12	0.76	150.00	2762.00	2915	20240812	-49.02	1241	20241209	19.74	2915	-49.02	20240812	1241	19.74	20241209	2915	-49.02	20240812	1241	19.74	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
62	20241219	120533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1481	-37	5	-2.44	927879590	626250	39.58	1470	1507	1462	1973	1063	1518	1481.64	5.55	0	57393	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1278	9.87	0.54	12	0.73	150.00	2762.00	2915	20240812	-49.19	1241	20241209	19.34	2915	-49.19	20240812	1241	19.34	20241209	2915	-49.19	20240812	1241	19.34	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
63	20241219	110531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1480	-38	5	-2.50	823411196	555402	35.10	1470	1507	1462	1973	1063	1518	1482.55	5.55	0	27025	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1277	9.87	0.54	12	0.64	150.00	2762.00	2915	20240812	-49.23	1241	20241209	19.26	2915	-49.23	20240812	1241	19.26	20241209	2915	-49.23	20240812	1241	19.26	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
64	20241219	100524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1486	-32	5	-2.11	565647795	381195	24.09	1470	1507	1462	1973	1063	1518	1483.88	5.55	0	74357	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1283	9.91	0.54	12	0.44	150.00	2762.00	2915	20240812	-49.02	1241	20241209	19.74	2915	-49.02	20240812	1241	19.74	20241209	2915	-49.02	20240812	1241	19.74	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
65	20241219	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1493	-25	5	-1.65	212466240	144232	9.12	1470	1494	1462	1973	1063	1518	1473.08	5.55	0	45664	1587	1552	1526	1491	1465	1539	1478	445	455	500	1000	1	1	86315192	1289	9.95	0.54	12	0.17	150.00	2762.00	2915	20240812	-48.78	1241	20241209	20.31	2915	-48.78	20240812	1241	20.31	20241209	2915	-48.78	20240812	1241	20.31	20241209	4.93	N	052420	500	445 억		4791995	N	N	0	N	00	N
66	20241218	160529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1518	-11	5	-0.72	2359380158	1551142	105.86	1531	1561	1500	1987	1071	1529	1521.07	5.73	0	-159649	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1310	10.12	0.55	12	1.80	150.00	2762.00	2915	20240812	-47.92	1241	20241209	22.32	2915	-47.92	20240812	1241	22.32	20241209	2915	-47.92	20240812	1241	22.32	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
67	20241218	150532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1523	-6	5	-0.39	2268484572	1491300	101.78	1531	1561	1500	1987	1071	1529	1521.15	5.73	0	-149551	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1315	10.15	0.55	12	1.73	150.00	2762.00	2915	20240812	-47.75	1241	20241209	22.72	2915	-47.75	20240812	1241	22.72	20241209	2915	-47.75	20240812	1241	22.72	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
68	20241218	140530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1508	-21	5	-1.37	1341776721	887309	60.56	1531	1533	1500	1987	1071	1529	1512.19	5.73	0	-179803	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1302	10.05	0.55	12	1.03	150.00	2762.00	2915	20240812	-48.27	1241	20241209	21.51	2915	-48.27	20240812	1241	21.51	20241209	2915	-48.27	20240812	1241	21.51	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
69	20241218	130532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1502	-27	5	-1.77	1262114385	834366	56.94	1531	1533	1500	1987	1071	1529	1512.66	5.73	0	-198586	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1296	10.01	0.54	12	0.97	150.00	2762.00	2915	20240812	-48.47	1241	20241209	21.03	2915	-48.47	20240812	1241	21.03	20241209	2915	-48.47	20240812	1241	21.03	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
70	20241218	120529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1503	-26	5	-1.70	1177724707	778196	53.11	1531	1533	1500	1987	1071	1529	1513.40	5.73	0	-187532	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1297	10.02	0.54	12	0.90	150.00	2762.00	2915	20240812	-48.44	1241	20241209	21.11	2915	-48.44	20240812	1241	21.11	20241209	2915	-48.44	20240812	1241	21.11	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
71	20241218	110531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1505	-24	5	-1.57	1031179669	680784	46.46	1531	1533	1500	1987	1071	1529	1514.69	5.73	0	-153423	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1299	10.03	0.54	12	0.79	150.00	2762.00	2915	20240812	-48.37	1241	20241209	21.27	2915	-48.37	20240812	1241	21.27	20241209	2915	-48.37	20240812	1241	21.27	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
72	20241218	100531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1511	-18	5	-1.18	763456722	502964	34.33	1531	1533	1504	1987	1071	1529	1517.91	5.73	0	-135787	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1304	10.07	0.55	12	0.58	150.00	2762.00	2915	20240812	-48.16	1241	20241209	21.76	2915	-48.16	20240812	1241	21.76	20241209	2915	-48.16	20240812	1241	21.76	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
73	20241218	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1524	-5	5	-0.33	290855144	190458	13.00	1531	1533	1515	1987	1071	1529	1527.14	5.73	0	-123805	1556	1542	1518	1504	1480	1549	1511	445	458	500	1000	1	1	86315192	1315	10.16	0.55	12	0.22	150.00	2762.00	2915	20240812	-47.72	1241	20241209	22.80	2915	-47.72	20240812	1241	22.80	20241209	2915	-47.72	20240812	1241	22.80	20241209	4.94	N	052420	500	445 억		4949320	N	N	0	N	00	N
74	20241217	160528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1529	23	2	1.53	2183715233	1441597	74.47	1513	1532	1494	1957	1055	1506	1514.56	5.54	0	165705	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1320	10.19	0.55	12	1.67	150.00	2762.00	2915	20240812	-47.55	1241	20241209	23.21	2915	-47.55	20240812	1241	23.21	20241209	2915	-47.55	20240812	1241	23.21	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
75	20241217	150530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1527	21	2	1.39	1993105039	1316753	68.02	1513	1532	1494	1957	1055	1506	1513.65	5.54	0	143662	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1318	10.18	0.55	12	1.53	150.00	2762.00	2915	20240812	-47.62	1241	20241209	23.05	2915	-47.62	20240812	1241	23.05	20241209	2915	-47.62	20240812	1241	23.05	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
76	20241217	140531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1523	17	2	1.13	1627602205	1077207	55.64	1513	1531	1494	1957	1055	1506	1510.95	5.54	0	176588	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1315	10.15	0.55	12	1.25	150.00	2762.00	2915	20240812	-47.75	1241	20241209	22.72	2915	-47.75	20240812	1241	22.72	20241209	2915	-47.75	20240812	1241	22.72	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
77	20241217	130519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1508	2	2	0.13	1182719147	784715	40.54	1513	1519	1494	1957	1055	1506	1507.20	5.54	0	79380	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1302	10.05	0.55	12	0.91	150.00	2762.00	2915	20240812	-48.27	1241	20241209	21.51	2915	-48.27	20240812	1241	21.51	20241209	2915	-48.27	20240812	1241	21.51	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
78	20241217	120521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1507	1	2	0.07	964738064	640554	33.09	1513	1519	1494	1957	1055	1506	1506.10	5.54	0	25674	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1301	10.05	0.55	12	0.74	150.00	2762.00	2915	20240812	-48.30	1241	20241209	21.43	2915	-48.30	20240812	1241	21.43	20241209	2915	-48.30	20240812	1241	21.43	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
79	20241217	110525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1509	3	2	0.20	880298099	584452	30.19	1513	1519	1494	1957	1055	1506	1506.19	5.54	0	12855	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1302	10.06	0.55	12	0.68	150.00	2762.00	2915	20240812	-48.23	1241	20241209	21.60	2915	-48.23	20240812	1241	21.60	20241209	2915	-48.23	20240812	1241	21.60	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
80	20241217	100521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1504	-2	5	-0.13	636681349	422934	21.85	1513	1519	1494	1957	1055	1506	1505.39	5.54	0	-30779	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1298	10.03	0.54	12	0.49	150.00	2762.00	2915	20240812	-48.40	1241	20241209	21.19	2915	-48.40	20240812	1241	21.19	20241209	2915	-48.40	20240812	1241	21.19	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
81	20241217	090529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1501	-5	5	-0.33	193747815	128696	6.65	1513	1519	1494	1957	1055	1506	1505.47	5.54	0	-52023	1548	1526	1507	1485	1466	1538	1497	445	451	500	990	1	1	86315192	1296	10.01	0.54	12	0.15	150.00	2762.00	2915	20240812	-48.51	1241	20241209	20.95	2915	-48.51	20240812	1241	20.95	20241209	2915	-48.51	20240812	1241	20.95	20241209	4.99	N	052420	500	445 억		4785886	N	N	0	N	00	N
82	20241216	160520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1506	29	2	1.96	2887788365	1916532	102.46	1498	1529	1488	1920	1034	1477	1506.78	5.50	0	26740	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1300	10.04	0.55	12	2.22	150.00	2762.00	2915	20240812	-48.34	1241	20241209	21.35	2915	-48.34	20240812	1241	21.35	20241209	2915	-48.34	20240812	1241	21.35	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
83	20241216	150529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1507	30	2	2.03	2801448798	1859157	99.39	1498	1529	1488	1920	1034	1477	1506.84	5.50	0	20072	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1301	10.05	0.55	12	2.15	150.00	2762.00	2915	20240812	-48.30	1241	20241209	21.43	2915	-48.30	20240812	1241	21.43	20241209	2915	-48.30	20240812	1241	21.43	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
84	20241216	140529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1503	26	2	1.76	2412386867	1600082	85.54	1498	1529	1488	1920	1034	1477	1507.66	5.50	0	27538	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1297	10.02	0.54	12	1.85	150.00	2762.00	2915	20240812	-48.44	1241	20241209	21.11	2915	-48.44	20240812	1241	21.11	20241209	2915	-48.44	20240812	1241	21.11	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
85	20241216	130529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1502	25	2	1.69	2259723662	1498184	80.09	1498	1529	1488	1920	1034	1477	1508.31	5.50	0	16518	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1296	10.01	0.54	12	1.74	150.00	2762.00	2915	20240812	-48.47	1241	20241209	21.03	2915	-48.47	20240812	1241	21.03	20241209	2915	-48.47	20240812	1241	21.03	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
86	20241216	120529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1507	30	2	2.03	2113342782	1400831	74.89	1498	1529	1488	1920	1034	1477	1508.64	5.50	0	21752	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1301	10.05	0.55	12	1.62	150.00	2762.00	2915	20240812	-48.30	1241	20241209	21.43	2915	-48.30	20240812	1241	21.43	20241209	2915	-48.30	20240812	1241	21.43	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
87	20241216	110528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1505	28	2	1.90	1967104906	1303512	69.69	1498	1529	1488	1920	1034	1477	1509.08	5.50	0	32222	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1299	10.03	0.54	12	1.51	150.00	2762.00	2915	20240812	-48.37	1241	20241209	21.27	2915	-48.37	20240812	1241	21.27	20241209	2915	-48.37	20240812	1241	21.27	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
88	20241216	100529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1509	32	2	2.17	1545900581	1022845	54.68	1498	1529	1488	1920	1034	1477	1511.37	5.50	0	19474	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1302	10.06	0.55	12	1.19	150.00	2762.00	2915	20240812	-48.23	1241	20241209	21.60	2915	-48.23	20240812	1241	21.60	20241209	2915	-48.23	20240812	1241	21.60	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
89	20241216	090529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1497	20	2	1.35	233583997	156345	8.36	1498	1498	1488	1920	1034	1477	1494.03	5.50	0	-711	1509	1493	1468	1452	1427	1501	1460	445	443	500	970	1	1	86315192	1292	9.98	0.54	12	0.18	150.00	2762.00	2915	20240812	-48.64	1241	20241209	20.63	2915	-48.64	20240812	1241	20.63	20241209	2915	-48.64	20240812	1241	20.63	20241209	4.88	N	052420	500	445 억		4746930	N	N	0	N	00	N
90	20241213	160522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1477	39	2	2.71	2665255447	1815821	92.67	1443	1484	1443	1869	1007	1438	1467.79	5.09	0	361902	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1275	9.85	0.53	12	2.10	150.00	2762.00	2915	20240812	-49.33	1241	20241209	19.02	2915	-49.33	20240812	1241	19.02	20241209	2915	-49.33	20240812	1241	19.02	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
91	20241213	150527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1478	40	2	2.78	2518835270	1716705	87.61	1443	1484	1443	1869	1007	1438	1467.26	5.09	0	311048	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1276	9.85	0.54	12	1.99	150.00	2762.00	2915	20240812	-49.30	1241	20241209	19.10	2915	-49.30	20240812	1241	19.10	20241209	2915	-49.30	20240812	1241	19.10	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
92	20241213	140528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1472	34	2	2.36	2196441343	1498246	76.47	1443	1484	1443	1869	1007	1438	1466.02	5.09	0	212395	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1271	9.81	0.53	12	1.74	150.00	2762.00	2915	20240812	-49.50	1241	20241209	18.61	2915	-49.50	20240812	1241	18.61	20241209	2915	-49.50	20240812	1241	18.61	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
93	20241213	130528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	31	2	2.16	1629385283	1113943	56.85	1443	1482	1443	1869	1007	1438	1462.73	5.09	0	80919	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1268	9.79	0.53	12	1.29	150.00	2762.00	2915	20240812	-49.61	1241	20241209	18.37	2915	-49.61	20240812	1241	18.37	20241209	2915	-49.61	20240812	1241	18.37	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
94	20241213	120528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1459	21	2	1.46	1232590762	843578	43.05	1443	1482	1443	1869	1007	1438	1461.16	5.09	0	106582	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1259	9.73	0.53	12	0.98	150.00	2762.00	2915	20240812	-49.95	1241	20241209	17.57	2915	-49.95	20240812	1241	17.57	20241209	2915	-49.95	20240812	1241	17.57	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
95	20241213	110527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1456	18	2	1.25	1101445782	753559	38.46	1443	1482	1443	1869	1007	1438	1461.67	5.09	0	94084	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1257	9.71	0.53	12	0.87	150.00	2762.00	2915	20240812	-50.05	1241	20241209	17.32	2915	-50.05	20240812	1241	17.32	20241209	2915	-50.05	20240812	1241	17.32	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
96	20241213	100527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	25	2	1.74	961794609	657833	33.57	1443	1482	1443	1869	1007	1438	1462.08	5.09	0	66245	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1263	9.75	0.53	12	0.76	150.00	2762.00	2915	20240812	-49.81	1241	20241209	17.89	2915	-49.81	20240812	1241	17.89	20241209	2915	-49.81	20240812	1241	17.89	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
97	20241213	090527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1461	23	2	1.60	281065909	191504	9.77	1443	1482	1443	1869	1007	1438	1467.75	5.09	0	-18410	1500	1468	1448	1416	1396	1459	1407	445	431	500	940	1	1	86315192	1261	9.74	0.53	12	0.22	150.00	2762.00	2915	20240812	-49.88	1241	20241209	17.73	2915	-49.88	20240812	1241	17.73	20241209	2915	-49.88	20240812	1241	17.73	20241209	4.98	N	052420	500	445 억		4395517	N	N	0	N	00	N
98	20241212	160532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1438	-17	5	-1.17	2812150734	1938841	74.13	1460	1480	1428	1891	1019	1455	1450.47	5.01	0	58866	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1241	9.59	0.52	12	2.25	150.00	2762.00	2915	20240812	-50.67	1241	20241209	15.87	2915	-50.67	20240812	1241	15.87	20241209	2915	-50.67	20240812	1241	15.87	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
99	20241212	150525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1444	-11	5	-0.76	2662139735	1834664	70.14	1460	1480	1428	1891	1019	1455	1451.02	5.01	0	29997	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1246	9.63	0.52	12	2.13	150.00	2762.00	2915	20240812	-50.46	1241	20241209	16.36	2915	-50.46	20240812	1241	16.36	20241209	2915	-50.46	20240812	1241	16.36	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
100	20241212	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1437	-18	5	-1.24	2487593033	1713599	65.52	1460	1480	1428	1891	1019	1455	1451.68	5.01	0	81254	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1240	9.58	0.52	12	1.99	150.00	2762.00	2915	20240812	-50.70	1241	20241209	15.79	2915	-50.70	20240812	1241	15.79	20241209	2915	-50.70	20240812	1241	15.79	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
101	20241212	130522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1435	-20	5	-1.37	2214069824	1523042	58.23	1460	1480	1428	1891	1019	1455	1453.72	5.01	0	106202	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1239	9.57	0.52	12	1.76	150.00	2762.00	2915	20240812	-50.77	1241	20241209	15.63	2915	-50.77	20240812	1241	15.63	20241209	2915	-50.77	20240812	1241	15.63	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
102	20241212	120514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1437	-18	5	-1.24	1954337471	1341727	51.30	1460	1480	1437	1891	1019	1455	1456.58	5.01	0	74494	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1240	9.58	0.52	12	1.55	150.00	2762.00	2915	20240812	-50.70	1241	20241209	15.79	2915	-50.70	20240812	1241	15.79	20241209	2915	-50.70	20240812	1241	15.79	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
103	20241212	110522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1453	-2	5	-0.14	1667804852	1143463	43.72	1460	1480	1444	1891	1019	1455	1458.56	5.01	0	143593	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1254	9.69	0.53	12	1.32	150.00	2762.00	2915	20240812	-50.15	1241	20241209	17.08	2915	-50.15	20240812	1241	17.08	20241209	2915	-50.15	20240812	1241	17.08	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
104	20241212	100520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1452	-3	5	-0.21	1364502928	934458	35.73	1460	1480	1444	1891	1019	1455	1460.21	5.01	0	48895	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1253	9.68	0.53	12	1.08	150.00	2762.00	2915	20240812	-50.19	1241	20241209	17.00	2915	-50.19	20240812	1241	17.00	20241209	2915	-50.19	20240812	1241	17.00	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
105	20241212	090524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1474	19	2	1.31	211092121	144734	5.53	1460	1474	1450	1891	1019	1455	1458.48	5.01	0	-39082	1531	1493	1423	1385	1315	1512	1404	445	436	500	960	1	1	86315192	1272	9.83	0.53	12	0.17	150.00	2762.00	2915	20240812	-49.43	1241	20241209	18.78	2915	-49.43	20240812	1241	18.78	20241209	2915	-49.43	20240812	1241	18.78	20241209	5.16	N	052420	500	445 억		4322839	N	N	0	N	00	N
106	20241211	160519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1455	96	2	7.06	3683940932	2579697	123.04	1361	1461	1353	1766	952	1359	1428.04	4.33	0	601589	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1256	9.70	0.53	12	2.99	150.00	2762.00	2915	20240812	-50.09	1241	20241209	17.24	2915	-50.09	20240812	1241	17.24	20241209	2915	-50.09	20240812	1241	17.24	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
107	20241211	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1456	97	2	7.14	3481076822	2440193	116.39	1361	1461	1353	1766	952	1359	1426.64	4.33	0	575850	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1257	9.71	0.53	12	2.83	150.00	2762.00	2915	20240812	-50.05	1241	20241209	17.32	2915	-50.05	20240812	1241	17.32	20241209	2915	-50.05	20240812	1241	17.32	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
108	20241211	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1440	81	2	5.96	2869634315	2018449	96.27	1361	1449	1353	1766	952	1359	1421.79	4.33	0	368086	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1243	9.60	0.52	12	2.34	150.00	2762.00	2915	20240812	-50.60	1241	20241209	16.04	2915	-50.60	20240812	1241	16.04	20241209	2915	-50.60	20240812	1241	16.04	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
109	20241211	130525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1439	80	2	5.89	2565908201	1807977	86.23	1361	1448	1353	1766	952	1359	1419.31	4.33	0	281313	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1242	9.59	0.52	12	2.09	150.00	2762.00	2915	20240812	-50.63	1241	20241209	15.95	2915	-50.63	20240812	1241	15.95	20241209	2915	-50.63	20240812	1241	15.95	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
110	20241211	120526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1435	76	2	5.59	2369140064	1671336	79.72	1361	1448	1353	1766	952	1359	1417.62	4.33	0	258004	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1239	9.57	0.52	12	1.94	150.00	2762.00	2915	20240812	-50.77	1241	20241209	15.63	2915	-50.77	20240812	1241	15.63	20241209	2915	-50.77	20240812	1241	15.63	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
111	20241211	110523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1435	76	2	5.59	2142908225	1513428	72.19	1361	1448	1353	1766	952	1359	1416.04	4.33	0	228916	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1239	9.57	0.52	12	1.75	150.00	2762.00	2915	20240812	-50.77	1241	20241209	15.63	2915	-50.77	20240812	1241	15.63	20241209	2915	-50.77	20240812	1241	15.63	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
112	20241211	100524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1426	67	2	4.93	1508319876	1070997	51.08	1361	1429	1353	1766	952	1359	1408.47	4.33	0	145571	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1231	9.51	0.52	12	1.24	150.00	2762.00	2915	20240812	-51.08	1241	20241209	14.91	2915	-51.08	20240812	1241	14.91	20241209	2915	-51.08	20240812	1241	14.91	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
113	20241211	090527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	31	2	2.28	235070914	171833	8.20	1361	1392	1353	1766	952	1359	1368.18	4.33	0	-16711	1445	1401	1321	1277	1197	1424	1300	445	407	500	890	1	1	86315192	1200	9.27	0.50	12	0.20	150.00	2762.00	2915	20240812	-52.32	1241	20241209	12.01	2915	-52.32	20240812	1241	12.01	20241209	2915	-52.32	20240812	1241	12.01	20241209	5.51	N	052420	500	445 억		3733974	N	N	0	N	00	N
114	20241210	160520	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1359	118	2	9.51	2761914526	2076657	99.46	1241	1365	1241	1613	869	1241	1330.08	3.55	0	682054	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1173	9.06	0.49	12	2.41	150.00	2762.00	2915	20240812	-53.38	1241	20241210	9.51	2915	-53.38	20240812	1241	9.51	20241210	2915	-53.38	20240812	1241	9.51	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
115	20241210	150522	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1355	114	2	9.19	2566988570	1932781	92.57	1241	1365	1241	1613	869	1241	1328.25	3.55	0	603252	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1170	9.03	0.49	12	2.24	150.00	2762.00	2915	20240812	-53.52	1241	20241210	9.19	2915	-53.52	20240812	1241	9.19	20241210	2915	-53.52	20240812	1241	9.19	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
116	20241210	140521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1348	107	2	8.62	2291322063	1729510	82.83	1241	1365	1241	1613	869	1241	1324.97	3.55	0	538656	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1164	8.99	0.49	12	2.00	150.00	2762.00	2915	20240812	-53.76	1241	20241210	8.62	2915	-53.76	20240812	1241	8.62	20241210	2915	-53.76	20240812	1241	8.62	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
117	20241210	130520	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1339	98	2	7.90	1596455928	1214163	58.15	1241	1342	1241	1613	869	1241	1315.02	3.55	0	506572	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1156	8.93	0.48	12	1.41	150.00	2762.00	2915	20240812	-54.07	1241	20241210	7.90	2915	-54.07	20240812	1241	7.90	20241210	2915	-54.07	20240812	1241	7.90	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
118	20241210	120521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1332	91	2	7.33	1283130309	979126	46.89	1241	1340	1241	1613	869	1241	1310.67	3.55	0	453716	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1150	8.88	0.48	12	1.13	150.00	2762.00	2915	20240812	-54.31	1241	20241210	7.33	2915	-54.31	20240812	1241	7.33	20241210	2915	-54.31	20240812	1241	7.33	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
119	20241210	110520	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1336	95	2	7.66	1118351049	855635	40.98	1241	1338	1241	1613	869	1241	1307.24	3.55	0	419491	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1153	8.91	0.48	12	0.99	150.00	2762.00	2915	20240812	-54.17	1241	20241210	7.66	2915	-54.17	20240812	1241	7.66	20241210	2915	-54.17	20240812	1241	7.66	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
120	20241210	100520	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1318	77	2	6.20	817052138	628357	30.09	1241	1319	1241	1613	869	1241	1300.55	3.55	0	273105	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1138	8.79	0.48	12	0.73	150.00	2762.00	2915	20240812	-54.79	1241	20241210	6.20	2915	-54.79	20240812	1241	6.20	20241210	2915	-54.79	20240812	1241	6.20	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
121	20241210	090524	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1307	66	2	5.32	240741576	188428	9.02	1241	1307	1241	1613	869	1241	1278.15	3.55	0	69984	1307	1273	1257	1223	1207	1266	1216	445	372	500	810	1	1	86315192	1128	8.71	0.47	12	0.22	150.00	2762.00	2915	20240812	-55.16	1241	20241210	5.32	2915	-55.16	20240812	1241	5.32	20241210	2915	-55.16	20240812	1241	5.32	20241210	5.77	N	052420	500	445 억		3062182	N	N	0	N	00	N
122	20241209	160519	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1241	-78	5	-5.91	2583941666	2061596	118.79	1276	1291	1241	1714	924	1319	1253.40	3.60	0	-43850	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1071	8.27	0.45	12	2.39	150.00	2762.00	2915	20240812	-57.43	1241	20241209	0.00	2915	-57.43	20240812	1241	0.00	20241209	2915	-57.43	20240812	1241	0.00	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
123	20241209	150521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1251	-68	5	-5.16	2353485834	1876577	108.13	1276	1291	1244	1714	924	1319	1254.13	3.60	0	-89269	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1080	8.34	0.45	12	2.17	150.00	2762.00	2915	20240812	-57.08	1244	20241209	0.56	2915	-57.08	20240812	1244	0.56	20241209	2915	-57.08	20240812	1244	0.56	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
124	20241209	140520	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1260	-59	5	-4.47	1943004516	1548742	89.24	1276	1291	1244	1714	924	1319	1254.56	3.60	0	-87627	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1088	8.40	0.46	12	1.79	150.00	2762.00	2915	20240812	-56.78	1244	20241209	1.29	2915	-56.78	20240812	1244	1.29	20241209	2915	-56.78	20240812	1244	1.29	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
125	20241209	130521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1250	-69	5	-5.23	1720340772	1371219	79.01	1276	1291	1244	1714	924	1319	1254.60	3.60	0	-91913	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1079	8.33	0.45	12	1.59	150.00	2762.00	2915	20240812	-57.12	1244	20241209	0.48	2915	-57.12	20240812	1244	0.48	20241209	2915	-57.12	20240812	1244	0.48	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
126	20241209	120519	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1253	-66	5	-5.00	1340123336	1067869	61.53	1276	1291	1245	1714	924	1319	1254.94	3.60	0	-53085	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1082	8.35	0.45	12	1.24	150.00	2762.00	2915	20240812	-57.02	1245	20241209	0.64	2915	-57.02	20240812	1245	0.64	20241209	2915	-57.02	20240812	1245	0.64	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
127	20241209	110521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1252	-67	5	-5.08	1104049632	879045	50.65	1276	1291	1245	1714	924	1319	1255.95	3.60	0	-66752	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1081	8.35	0.45	12	1.02	150.00	2762.00	2915	20240812	-57.05	1245	20241209	0.56	2915	-57.05	20240812	1245	0.56	20241209	2915	-57.05	20240812	1245	0.56	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
128	20241209	100519	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1250	-69	5	-5.23	870262788	692583	39.91	1276	1291	1245	1714	924	1319	1256.53	3.60	0	-115603	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1079	8.33	0.45	12	0.80	150.00	2762.00	2915	20240812	-57.12	1245	20241209	0.40	2915	-57.12	20240812	1245	0.40	20241209	2915	-57.12	20240812	1245	0.40	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
129	20241209	090517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1255	-64	5	-4.85	178568066	140872	8.12	1276	1291	1251	1714	924	1319	1267.51	3.60	0	-40335	1397	1357	1320	1280	1243	1339	1262	445	395	500	870	1	1	86315192	1083	8.37	0.45	12	0.16	150.00	2762.00	2915	20240812	-56.95	1251	20241209	0.32	2915	-56.95	20240812	1251	0.32	20241209	2915	-56.95	20240812	1251	0.32	20241209	5.88	N	052420	500	445 억		3105078	N	N	0	N	00	N
130	20241206	160515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1319	-30	5	-2.22	2244506510	1703989	174.83	1349	1360	1283	1753	945	1349	1317.15	2.98	0	532401	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1138	8.79	0.48	12	1.97	150.00	2762.00	2915	20240812	-54.75	1283	20241206	2.81	2915	-54.75	20240812	1283	2.81	20241206	2915	-54.75	20240812	1283	2.81	20241206	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
131	20241206	150517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1326	-23	5	-1.70	2168363325	1646404	168.92	1349	1360	1283	1753	945	1349	1316.98	2.98	0	533707	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1145	8.84	0.48	12	1.91	150.00	2762.00	2915	20240812	-54.51	1283	20241206	3.35	2915	-54.51	20240812	1283	3.35	20241206	2915	-54.51	20240812	1283	3.35	20241206	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
132	20241206	140515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1314	-35	5	-2.59	1965769553	1492828	153.16	1349	1360	1283	1753	945	1349	1316.75	2.98	0	447033	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1134	8.76	0.48	12	1.73	150.00	2762.00	2915	20240812	-54.92	1283	20241206	2.42	2915	-54.92	20240812	1283	2.42	20241206	2915	-54.92	20240812	1283	2.42	20241206	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
133	20241206	130516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1315	-34	5	-2.52	1859063457	1411605	144.83	1349	1360	1283	1753	945	1349	1316.93	2.98	0	387321	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1135	8.77	0.48	12	1.64	150.00	2762.00	2915	20240812	-54.89	1283	20241206	2.49	2915	-54.89	20240812	1283	2.49	20241206	2915	-54.89	20240812	1283	2.49	20241206	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
134	20241206	120513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1322	-27	5	-2.00	1661845006	1261766	129.45	1349	1360	1283	1753	945	1349	1317.01	2.98	0	320124	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1141	8.81	0.48	12	1.46	150.00	2762.00	2915	20240812	-54.65	1283	20241206	3.04	2915	-54.65	20240812	1283	3.04	20241206	2915	-54.65	20240812	1283	3.04	20241206	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
135	20241206	110516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1299	-50	5	-3.71	1316717976	997871	102.38	1349	1360	1286	1753	945	1349	1319.45	2.98	0	206118	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1121	8.66	0.47	12	1.16	150.00	2762.00	2915	20240812	-55.44	1286	20241206	1.01	2915	-55.44	20240812	1286	1.01	20241206	2915	-55.44	20240812	1286	1.01	20241206	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
136	20241206	100512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1329	-20	5	-1.48	515478486	386177	39.62	1349	1360	1320	1753	945	1349	1334.73	2.98	0	80168	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1147	8.86	0.48	12	0.45	150.00	2762.00	2915	20240812	-54.41	1290	20240416	3.02	2915	-54.41	20240812	1290	3.02	20240416	2915	-54.41	20240812	1290	3.02	20240416	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
137	20241206	090515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1343	-6	5	-0.44	74211885	55159	5.66	1349	1355	1335	1753	945	1349	1345.24	2.98	0	11679	1401	1375	1362	1336	1323	1368	1329	445	404	500	890	1	1	86315192	1159	8.95	0.49	12	0.06	150.00	2762.00	2915	20240812	-53.93	1290	20240416	4.11	2915	-53.93	20240812	1290	4.11	20240416	2915	-53.93	20240812	1290	4.11	20240416	5.93	N	052420	500	445 억		2572687	N	N	0	N	00	N
138	20241205	160507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1349	-32	5	-2.32	1308587147	959191	52.46	1381	1388	1349	1795	967	1381	1364.33	2.92	0	54641	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1164	8.99	0.49	12	1.11	150.00	2762.00	2915	20240812	-53.72	1290	20240416	4.57	2915	-53.72	20240812	1290	4.57	20240416	2915	-53.72	20240812	1290	4.57	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
139	20241205	150510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1357	-24	5	-1.74	1194355155	874721	47.84	1381	1388	1350	1795	967	1381	1365.39	2.92	0	19101	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1171	9.05	0.49	12	1.01	150.00	2762.00	2915	20240812	-53.45	1290	20240416	5.19	2915	-53.45	20240812	1290	5.19	20240416	2915	-53.45	20240812	1290	5.19	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
140	20241205	140508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1374	-7	5	-0.51	922819173	675009	36.92	1381	1388	1351	1795	967	1381	1367.10	2.92	0	35555	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1186	9.16	0.50	12	0.78	150.00	2762.00	2915	20240812	-52.86	1290	20240416	6.51	2915	-52.86	20240812	1290	6.51	20240416	2915	-52.86	20240812	1290	6.51	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
141	20241205	130508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1374	-7	5	-0.51	855832407	626083	34.24	1381	1388	1351	1795	967	1381	1366.94	2.92	0	17703	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1186	9.16	0.50	12	0.73	150.00	2762.00	2915	20240812	-52.86	1290	20240416	6.51	2915	-52.86	20240812	1290	6.51	20240416	2915	-52.86	20240812	1290	6.51	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
142	20241205	120508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1382	1	2	0.07	797938572	584037	31.94	1381	1388	1351	1795	967	1381	1366.22	2.92	0	20603	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1193	9.21	0.50	12	0.68	150.00	2762.00	2915	20240812	-52.59	1290	20240416	7.13	2915	-52.59	20240812	1290	7.13	20240416	2915	-52.59	20240812	1290	7.13	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
143	20241205	110508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1370	-11	5	-0.80	720121370	527473	28.85	1381	1388	1351	1795	967	1381	1365.19	2.92	0	-30	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1183	9.13	0.50	12	0.61	150.00	2762.00	2915	20240812	-53.00	1290	20240416	6.20	2915	-53.00	20240812	1290	6.20	20240416	2915	-53.00	20240812	1290	6.20	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
144	20241205	100505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1371	-10	5	-0.72	554768908	406538	22.23	1381	1388	1351	1795	967	1381	1364.57	2.92	0	-30371	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1183	9.14	0.50	12	0.47	150.00	2762.00	2915	20240812	-52.97	1290	20240416	6.28	2915	-52.97	20240812	1290	6.28	20240416	2915	-52.97	20240812	1290	6.28	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
145	20241205	090508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1384	3	2	0.22	57769134	41799	2.29	1381	1388	1376	1795	967	1381	1382.10	2.92	0	-22717	1469	1425	1396	1352	1323	1417	1344	445	414	500	910	1	1	86315192	1195	9.23	0.50	12	0.05	150.00	2762.00	2915	20240812	-52.52	1290	20240416	7.29	2915	-52.52	20240812	1290	7.29	20240416	2915	-52.52	20240812	1290	7.29	20240416	6.04	N	052420	500	445 억		2516308	N	N	0	N	00	N
146	20241204	160500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1381	-28	5	-1.99	2495893415	1798950	180.08	1381	1440	1367	1831	987	1409	1387.40	3.07	0	-133934	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1192	9.21	0.50	12	2.08	150.00	2762.00	2915	20240812	-52.62	1290	20240416	7.05	2915	-52.62	20240812	1290	7.05	20240416	2915	-52.62	20240812	1290	7.05	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
147	20241204	150501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1380	-29	5	-2.06	2389977037	1722248	172.40	1381	1440	1367	1831	987	1409	1387.68	3.07	0	-149160	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1191	9.20	0.50	12	2.00	150.00	2762.00	2915	20240812	-52.66	1290	20240416	6.98	2915	-52.66	20240812	1290	6.98	20240416	2915	-52.66	20240812	1290	6.98	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
148	20241204	140500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1381	-28	5	-1.99	2245857172	1617759	161.94	1381	1440	1367	1831	987	1409	1388.22	3.07	0	-168172	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1192	9.21	0.50	12	1.87	150.00	2762.00	2915	20240812	-52.62	1290	20240416	7.05	2915	-52.62	20240812	1290	7.05	20240416	2915	-52.62	20240812	1290	7.05	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
149	20241204	130456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1394	-15	5	-1.06	2115201634	1523535	152.51	1381	1440	1367	1831	987	1409	1388.32	3.07	0	-177272	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1203	9.29	0.50	12	1.77	150.00	2762.00	2915	20240812	-52.18	1290	20240416	8.06	2915	-52.18	20240812	1290	8.06	20240416	2915	-52.18	20240812	1290	8.06	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
150	20241204	120455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1380	-29	5	-2.06	1968218175	1417270	141.87	1381	1440	1367	1831	987	1409	1388.70	3.07	0	-234830	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1191	9.20	0.50	12	1.64	150.00	2762.00	2915	20240812	-52.66	1290	20240416	6.98	2915	-52.66	20240812	1290	6.98	20240416	2915	-52.66	20240812	1290	6.98	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
151	20241204	110453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1374	-35	5	-2.48	1696106288	1218896	122.01	1381	1440	1367	1831	987	1409	1391.47	3.07	0	-203866	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1186	9.16	0.50	12	1.41	150.00	2762.00	2915	20240812	-52.86	1290	20240416	6.51	2915	-52.86	20240812	1290	6.51	20240416	2915	-52.86	20240812	1290	6.51	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
152	20241204	100453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-24	5	-1.70	1370583691	982952	98.39	1381	1440	1367	1831	987	1409	1394.32	3.07	0	-196194	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1195	9.23	0.50	12	1.14	150.00	2762.00	2915	20240812	-52.49	1290	20240416	7.36	2915	-52.49	20240812	1290	7.36	20240416	2915	-52.49	20240812	1290	7.36	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
153	20241204	090458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	-18	5	-1.28	282379814	204212	20.44	1381	1393	1371	1831	987	1409	1382.44	3.07	0	23132	1429	1418	1402	1391	1375	1424	1397	445	422	500	920	1	1	86315192	1201	9.27	0.50	12	0.24	150.00	2762.00	2915	20240812	-52.28	1290	20240416	7.83	2915	-52.28	20240812	1290	7.83	20240416	2915	-52.28	20240812	1290	7.83	20240416	6.14	N	052420	500	445 억		2651313	N	N	0	N	00	N
154	20241203	160521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1409	9	2	0.64	1386445166	987918	95.90	1391	1413	1386	1820	980	1400	1403.40	2.86	0	179331	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1216	9.39	0.51	12	1.14	150.00	2762.00	2915	20240812	-51.66	1290	20240416	9.22	2915	-51.66	20240812	1290	9.22	20240416	2915	-51.66	20240812	1290	9.22	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
155	20241203	150538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1410	10	2	0.71	1290741805	919951	89.30	1391	1413	1386	1820	980	1400	1403.06	2.86	0	149229	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1217	9.40	0.51	12	1.07	150.00	2762.00	2915	20240812	-51.63	1290	20240416	9.30	2915	-51.63	20240812	1290	9.30	20240416	2915	-51.63	20240812	1290	9.30	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
156	20241203	140526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1412	12	2	0.86	1066432277	760664	73.84	1391	1413	1386	1820	980	1400	1401.98	2.86	0	60173	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1219	9.41	0.51	12	0.88	150.00	2762.00	2915	20240812	-51.56	1290	20240416	9.46	2915	-51.56	20240812	1290	9.46	20240416	2915	-51.56	20240812	1290	9.46	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
157	20241203	130524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1408	8	2	0.57	988075459	705098	68.45	1391	1412	1386	1820	980	1400	1401.34	2.86	0	33324	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1215	9.39	0.51	12	0.82	150.00	2762.00	2915	20240812	-51.70	1290	20240416	9.15	2915	-51.70	20240812	1290	9.15	20240416	2915	-51.70	20240812	1290	9.15	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
158	20241203	120541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1410	10	2	0.71	919098704	656109	63.69	1391	1411	1386	1820	980	1400	1400.84	2.86	0	20850	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1217	9.40	0.51	12	0.76	150.00	2762.00	2915	20240812	-51.63	1290	20240416	9.30	2915	-51.63	20240812	1290	9.30	20240416	2915	-51.63	20240812	1290	9.30	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
159	20241203	110522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1403	3	2	0.21	773306718	552378	53.62	1391	1408	1386	1820	980	1400	1399.96	2.86	0	-20543	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1211	9.35	0.51	12	0.64	150.00	2762.00	2915	20240812	-51.87	1290	20240416	8.76	2915	-51.87	20240812	1290	8.76	20240416	2915	-51.87	20240812	1290	8.76	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
160	20241203	100514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1395	-5	5	-0.36	450878633	322390	31.30	1391	1408	1386	1820	980	1400	1398.54	2.86	0	37333	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1204	9.30	0.51	12	0.37	150.00	2762.00	2915	20240812	-52.14	1290	20240416	8.14	2915	-52.14	20240812	1290	8.14	20240416	2915	-52.14	20240812	1290	8.14	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
161	20241203	090512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1401	1	2	0.07	107957898	77430	7.52	1391	1404	1386	1820	980	1400	1394.07	2.86	0	23065	1450	1424	1404	1378	1358	1438	1392	445	420	500	920	1	1	86315192	1209	9.34	0.51	12	0.09	150.00	2762.00	2915	20240812	-51.94	1290	20240416	8.60	2915	-51.94	20240812	1290	8.60	20240416	2915	-51.94	20240812	1290	8.60	20240416	6.18	N	052420	500	445 억		2470558	N	N	0	N	00	N
162	20241202	160500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1400	19	2	1.38	1389685528	992743	70.94	1394	1430	1384	1795	967	1381	1399.84	2.67	0	165008	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1208	9.33	0.51	12	1.15	150.00	2762.00	2915	20240812	-51.97	1290	20240416	8.53	2915	-51.97	20240812	1290	8.53	20240416	2915	-51.97	20240812	1290	8.53	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N
163	20241202	150535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	21	2	1.52	1291903726	922879	65.95	1394	1430	1384	1795	967	1381	1399.86	2.67	0	152196	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1210	9.35	0.51	12	1.07	150.00	2762.00	2915	20240812	-51.90	1290	20240416	8.68	2915	-51.90	20240812	1290	8.68	20240416	2915	-51.90	20240812	1290	8.68	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N
164	20241202	140513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1401	20	2	1.45	1098068153	784462	56.06	1394	1430	1384	1795	967	1381	1399.77	2.67	0	73807	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1209	9.34	0.51	12	0.91	150.00	2762.00	2915	20240812	-51.94	1290	20240416	8.60	2915	-51.94	20240812	1290	8.60	20240416	2915	-51.94	20240812	1290	8.60	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N
165	20241202	130509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	11	2	0.80	960942103	686584	49.06	1394	1430	1384	1795	967	1381	1399.60	2.67	0	60211	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1202	9.28	0.50	12	0.80	150.00	2762.00	2915	20240812	-52.25	1290	20240416	7.91	2915	-52.25	20240812	1290	7.91	20240416	2915	-52.25	20240812	1290	7.91	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N
166	20241202	120528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1397	16	2	1.16	776085082	553570	39.56	1394	1430	1389	1795	967	1381	1401.96	2.67	0	65519	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1206	9.31	0.51	12	0.64	150.00	2762.00	2915	20240812	-52.08	1290	20240416	8.29	2915	-52.08	20240812	1290	8.29	20240416	2915	-52.08	20240812	1290	8.29	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N
167	20241202	110456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1396	15	2	1.09	685397447	488657	34.92	1394	1430	1389	1795	967	1381	1402.61	2.67	0	79893	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1205	9.31	0.51	12	0.57	150.00	2762.00	2915	20240812	-52.11	1290	20240416	8.22	2915	-52.11	20240812	1290	8.22	20240416	2915	-52.11	20240812	1290	8.22	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N
168	20241202	100500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1393	12	2	0.87	491876065	350038	25.01	1394	1430	1389	1795	967	1381	1405.21	2.67	0	54228	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1202	9.29	0.50	12	0.41	150.00	2762.00	2915	20240812	-52.21	1290	20240416	7.98	2915	-52.21	20240812	1290	7.98	20240416	2915	-52.21	20240812	1290	7.98	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N
169	20241202	090458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1430	49	2	3.55	189991643	134421	9.61	1394	1430	1394	1795	967	1381	1413.41	2.67	0	50177	1451	1415	1398	1362	1345	1407	1354	445	414	500	910	1	1	86315192	1234	9.53	0.52	12	0.16	150.00	2762.00	2915	20240812	-50.94	1290	20240416	10.85	2915	-50.94	20240812	1290	10.85	20240416	2915	-50.94	20240812	1290	10.85	20240416	6.21	N	052420	500	445 억		2306973	N	N	0	N	00	N