KissMeData/065420/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	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
3	20241231	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
4	20241231	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
5	20241231	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
6	20241231	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
7	20241231	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
8	20241231	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
9	20241231	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31173902	150040	67.16	206	213	206	267	145	206	207.78	8.55	-6455	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6119590	N	N	0	N	00	N
10	20241230	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	0	3	0.00	31045172	149415	66.88	206	213	206	267	145	206	207.78	8.56	0	-6257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
11	20241230	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	207	1	2	0.49	28468491	136987	61.31	206	213	206	267	145	206	207.82	8.56	0	-1455	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	148	-1.58	1.51	12	0.19	-131.00	137.00	423	20240926	-51.06	178	20240704	16.29	423	-51.06	20240926	178	16.29	20240704	423	-51.06	20240926	178	16.29	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
12	20241230	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	209	3	2	1.46	24973060	120122	53.76	206	213	206	267	145	206	207.90	8.56	0	-4257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	150	-1.60	1.53	12	0.17	-131.00	137.00	423	20240926	-50.59	178	20240704	17.42	423	-50.59	20240926	178	17.42	20240704	423	-50.59	20240926	178	17.42	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
13	20241230	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	209	3	2	1.46	21800386	104805	46.91	206	213	206	267	145	206	208.01	8.56	0	-4257	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	150	-1.60	1.53	12	0.15	-131.00	137.00	423	20240926	-50.59	178	20240704	17.42	423	-50.59	20240926	178	17.42	20240704	423	-50.59	20240926	178	17.42	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
14	20241230	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	207	1	2	0.49	11743684	56583	25.33	206	210	206	267	145	206	207.55	8.56	0	-11755	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	148	-1.58	1.51	12	0.08	-131.00	137.00	423	20240926	-51.06	178	20240704	16.29	423	-51.06	20240926	178	16.29	20240704	423	-51.06	20240926	178	16.29	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
15	20241230	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	209	3	2	1.46	11006313	53029	23.73	206	210	206	267	145	206	207.55	8.56	0	-11755	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	150	-1.60	1.53	12	0.07	-131.00	137.00	423	20240926	-50.59	178	20240704	17.42	423	-50.59	20240926	178	17.42	20240704	423	-50.59	20240926	178	17.42	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
16	20241230	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	210	4	2	1.94	10677745	51456	23.03	206	210	206	267	145	206	207.51	8.56	0	-11755	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	150	-1.60	1.53	12	0.07	-131.00	137.00	423	20240926	-50.35	178	20240704	17.98	423	-50.35	20240926	178	17.98	20240704	423	-50.35	20240926	178	17.98	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
17	20241230	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	209	3	2	1.46	8953700	43224	19.35	206	210	206	267	145	206	207.15	8.56	0	-11712	217	211	207	201	197	209	199	72	61	100	120	1	1	71577299	150	-1.60	1.53	12	0.06	-131.00	137.00	423	20240926	-50.59	178	20240704	17.42	423	-50.59	20240926	178	17.42	20240704	423	-50.59	20240926	178	17.42	20240704	0.00	N	065420	100	71 억		6126045	N	N	0	N	00	N
18	20241227	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	-5	5	-2.37	46246710	223379	107.79	209	213	203	274	148	211	207.04	8.56	0	-3625	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	147	-1.57	1.50	12	0.31	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
19	20241227	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	204	-7	5	-3.32	43330813	209153	100.93	209	213	203	274	148	211	207.17	8.56	0	-3908	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	146	-1.56	1.49	12	0.29	-131.00	137.00	423	20240926	-51.77	178	20240704	14.61	423	-51.77	20240926	178	14.61	20240704	423	-51.77	20240926	178	14.61	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
20	20241227	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	205	-6	5	-2.84	39886485	192285	92.79	209	213	203	274	148	211	207.43	8.56	0	-11401	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	147	-1.56	1.50	12	0.27	-131.00	137.00	423	20240926	-51.54	178	20240704	15.17	423	-51.54	20240926	178	15.17	20240704	423	-51.54	20240926	178	15.17	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
21	20241227	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	-5	5	-2.37	31400505	150685	72.71	209	213	205	274	148	211	208.39	8.56	0	-23428	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
22	20241227	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	-5	5	-2.37	30750987	147532	71.19	209	213	205	274	148	211	208.44	8.56	0	-23428	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	147	-1.57	1.50	12	0.21	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
23	20241227	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	208	-3	5	-1.42	23228585	110977	53.55	209	213	207	274	148	211	209.31	8.56	0	-22725	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	149	-1.59	1.52	12	0.16	-131.00	137.00	423	20240926	-50.83	178	20240704	16.85	423	-50.83	20240926	178	16.85	20240704	423	-50.83	20240926	178	16.85	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
24	20241227	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	213	2	2	0.95	15124510	72199	34.84	209	213	207	274	148	211	209.48	8.56	0	-10205	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	152	-1.63	1.55	12	0.10	-131.00	137.00	423	20240926	-49.65	178	20240704	19.66	423	-49.65	20240926	178	19.66	20240704	423	-49.65	20240926	178	19.66	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
25	20241227	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	211	0	3	0.00	8399025	40231	19.41	209	211	207	274	148	211	208.77	8.56	0	-3630	229	220	215	206	201	217	203	72	63	100	130	1	1	71577299	151	-1.61	1.54	12	0.06	-131.00	137.00	423	20240926	-50.12	178	20240704	18.54	423	-50.12	20240926	178	18.54	20240704	423	-50.12	20240926	178	18.54	20240704	0.00	N	065420	100	71 억		6130191	N	N	0	N	00	N
26	20241226	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	211	-4	5	-1.86	43929603	205266	87.85	215	224	210	279	151	215	214.01	8.66	0	-68944	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	151	-1.61	1.54	12	0.29	-131.00	137.00	423	20240926	-50.12	178	20240704	18.54	423	-50.12	20240926	178	18.54	20240704	423	-50.12	20240926	178	18.54	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
27	20241226	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	211	-4	5	-1.86	42143066	196799	84.22	215	224	210	279	151	215	214.14	8.66	0	-68492	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	151	-1.61	1.54	12	0.27	-131.00	137.00	423	20240926	-50.12	178	20240704	18.54	423	-50.12	20240926	178	18.54	20240704	423	-50.12	20240926	178	18.54	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
28	20241226	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	213	-2	5	-0.93	38190232	178043	76.20	215	224	210	279	151	215	214.50	8.66	0	-64426	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	152	-1.63	1.55	12	0.25	-131.00	137.00	423	20240926	-49.65	178	20240704	19.66	423	-49.65	20240926	178	19.66	20240704	423	-49.65	20240926	178	19.66	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
29	20241226	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	213	-2	5	-0.93	37948480	176904	75.71	215	224	210	279	151	215	214.51	8.66	0	-64330	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	152	-1.63	1.55	12	0.25	-131.00	137.00	423	20240926	-49.65	178	20240704	19.66	423	-49.65	20240926	178	19.66	20240704	423	-49.65	20240926	178	19.66	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
30	20241226	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	212	-3	5	-1.40	35968235	167568	71.71	215	224	210	279	151	215	214.65	8.66	0	-61967	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	152	-1.62	1.55	12	0.23	-131.00	137.00	423	20240926	-49.88	178	20240704	19.10	423	-49.88	20240926	178	19.10	20240704	423	-49.88	20240926	178	19.10	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
31	20241226	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	212	-3	5	-1.40	26869414	124335	53.21	215	224	211	279	151	215	216.10	8.66	0	-52987	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	152	-1.62	1.55	12	0.17	-131.00	137.00	423	20240926	-49.88	178	20240704	19.10	423	-49.88	20240926	178	19.10	20240704	423	-49.88	20240926	178	19.10	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
32	20241226	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-1	5	-0.47	25926605	119888	51.31	215	224	212	279	151	215	216.26	8.66	0	-52418	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	153	-1.63	1.56	12	0.17	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
33	20241226	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	5	2	2.33	9219559	41962	17.96	215	224	215	279	151	215	219.71	8.66	0	2069	230	222	216	208	202	219	205	72	64	100	130	1	1	71577299	157	-1.68	1.61	12	0.06	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6199529	N	N	0	N	00	N
34	20241224	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-5	5	-2.27	51146545	233666	97.12	222	224	210	286	154	220	218.89	8.76	0	-74103	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	154	-1.64	1.57	12	0.33	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
35	20241224	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	-4	5	-1.82	42115137	191329	79.52	222	224	215	286	154	220	220.12	8.76	0	-67457	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	155	-1.65	1.58	12	0.27	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
36	20241224	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	-2	5	-0.91	40210317	182529	75.86	222	224	215	286	154	220	220.30	8.76	0	-66665	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	156	-1.66	1.59	12	0.26	-131.00	137.00	423	20240926	-48.46	178	20240704	22.47	423	-48.46	20240926	178	22.47	20240704	423	-48.46	20240926	178	22.47	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
37	20241224	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	-3	5	-1.36	39455226	179049	74.42	222	224	216	286	154	220	220.36	8.76	0	-64173	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	155	-1.66	1.58	12	0.25	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
38	20241224	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	-1	5	-0.45	36973510	167606	69.66	222	224	218	286	154	220	220.60	8.76	0	-58431	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	157	-1.67	1.60	12	0.23	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
39	20241224	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	0	3	0.00	33198619	150372	62.50	222	224	219	286	154	220	220.78	8.76	0	-42501	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	157	-1.68	1.61	12	0.21	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
40	20241224	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	221	1	2	0.45	23554699	106556	44.29	222	224	220	286	154	220	221.05	8.76	0	-10190	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	158	-1.69	1.61	12	0.15	-131.00	137.00	423	20240926	-47.75	178	20240704	24.16	423	-47.75	20240926	178	24.16	20240704	423	-47.75	20240926	178	24.16	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
41	20241224	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	4	2	1.82	6343063	28532	11.86	222	224	221	286	154	220	222.31	8.76	0	-3300	226	223	219	216	212	224	217	72	66	100	130	1	1	71577299	160	-1.71	1.64	12	0.04	-131.00	137.00	423	20240926	-47.04	178	20240704	25.84	423	-47.04	20240926	178	25.84	20240704	423	-47.04	20240926	178	25.84	20240704	0.00	N	065420	100	71 억		6272751	N	N	0	N	00	N
42	20241223	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	3	2	1.38	52435551	240586	49.00	218	222	215	282	152	217	217.95	8.73	0	22611	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	157	-1.68	1.61	12	0.34	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
43	20241223	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	2	2	0.92	45671509	209745	42.72	218	222	215	282	152	217	217.75	8.73	0	11511	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	157	-1.67	1.60	12	0.29	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
44	20241223	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	2	2	0.92	42860589	196804	40.08	218	222	215	282	152	217	217.78	8.73	0	9997	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	157	-1.67	1.60	12	0.27	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
45	20241223	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	2	2	0.92	36734895	168647	34.35	218	222	215	282	152	217	217.82	8.73	0	6064	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	157	-1.67	1.60	12	0.24	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
46	20241223	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	0	3	0.00	31553200	144783	29.49	218	222	215	282	152	217	217.93	8.73	0	3745	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	155	-1.66	1.58	12	0.20	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
47	20241223	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	0	3	0.00	22378633	102257	20.83	218	222	217	282	152	217	218.85	8.73	0	2861	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	155	-1.66	1.58	12	0.14	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
48	20241223	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	2	2	0.92	17115523	78018	15.89	218	222	217	282	152	217	219.38	8.73	0	2410	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	157	-1.67	1.60	12	0.11	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
49	20241223	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	0	3	0.00	9808291	44608	9.09	218	222	217	282	152	217	219.88	8.73	0	5001	241	228	221	208	201	225	205	72	65	100	130	1	1	71577299	155	-1.66	1.58	12	0.06	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6250418	N	N	0	N	00	N
50	20241220	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	-17	5	-7.26	106376876	478588	200.56	234	234	214	304	164	234	222.30	8.81	0	-65584	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	155	-1.66	1.58	12	0.67	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
51	20241220	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	-15	5	-6.41	95829524	429983	180.19	234	234	217	304	164	234	222.87	8.81	0	-60862	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	157	-1.67	1.60	12	0.60	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
52	20241220	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	-14	5	-5.98	87025988	389861	163.38	234	234	219	304	164	234	223.22	8.81	0	-26094	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	157	-1.68	1.61	12	0.54	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
53	20241220	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-12	5	-5.13	77980423	348669	146.11	234	234	219	304	164	234	223.65	8.81	0	-20631	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	159	-1.69	1.62	12	0.49	-131.00	137.00	423	20240926	-47.52	178	20240704	24.72	423	-47.52	20240926	178	24.72	20240704	423	-47.52	20240926	178	24.72	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
54	20241220	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-12	5	-5.13	69202529	308789	129.40	234	234	221	304	164	234	224.11	8.81	0	-15558	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	159	-1.69	1.62	12	0.43	-131.00	137.00	423	20240926	-47.52	178	20240704	24.72	423	-47.52	20240926	178	24.72	20240704	423	-47.52	20240926	178	24.72	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
55	20241220	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-12	5	-5.13	58613808	261002	109.38	234	234	221	304	164	234	224.57	8.81	0	-6524	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	159	-1.69	1.62	12	0.36	-131.00	137.00	423	20240926	-47.52	178	20240704	24.72	423	-47.52	20240926	178	24.72	20240704	423	-47.52	20240926	178	24.72	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
56	20241220	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	-8	5	-3.42	27154070	119884	50.24	234	234	222	304	164	234	226.50	8.81	0	-828	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	162	-1.73	1.65	12	0.17	-131.00	137.00	423	20240926	-46.57	178	20240704	26.97	423	-46.57	20240926	178	26.97	20240704	423	-46.57	20240926	178	26.97	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
57	20241220	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	0	3	0.00	2999179	12829	5.38	234	234	232	304	164	234	233.78	8.81	0	-2015	242	237	230	225	218	240	228	72	70	100	140	1	1	71577299	167	-1.79	1.71	12	0.02	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	423	-44.68	20240926	178	31.46	20240704	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6307246	N	N	0	N	00	N
58	20241219	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	-2	5	-0.85	54646752	238521	48.72	225	235	223	306	166	236	229.11	8.86	0	-33599	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	167	-1.79	1.71	12	0.33	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	423	-44.68	20240926	178	31.46	20240704	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
59	20241219	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	-1	5	-0.42	48217430	210950	43.09	225	235	223	306	166	236	228.57	8.86	0	-33491	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	168	-1.79	1.72	12	0.29	-131.00	137.00	423	20240926	-44.44	178	20240704	32.02	423	-44.44	20240926	178	32.02	20240704	423	-44.44	20240926	178	32.02	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
60	20241219	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	-1	5	-0.42	45263364	198310	40.51	225	235	223	306	166	236	228.25	8.86	0	-28966	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	168	-1.79	1.72	12	0.28	-131.00	137.00	423	20240926	-44.44	178	20240704	32.02	423	-44.44	20240926	178	32.02	20240704	423	-44.44	20240926	178	32.02	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
61	20241219	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	-6	5	-2.54	35776132	157570	32.18	225	233	223	306	166	236	227.05	8.86	0	-27458	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	165	-1.76	1.68	12	0.22	-131.00	137.00	423	20240926	-45.63	178	20240704	29.21	423	-45.63	20240926	178	29.21	20240704	423	-45.63	20240926	178	29.21	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
62	20241219	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	-5	5	-2.12	31745505	140105	28.62	225	232	223	306	166	236	226.58	8.86	0	-25804	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	165	-1.76	1.69	12	0.20	-131.00	137.00	423	20240926	-45.39	178	20240704	29.78	423	-45.39	20240926	178	29.78	20240704	423	-45.39	20240926	178	29.78	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
63	20241219	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	-7	5	-2.97	27653781	122262	24.97	225	232	223	306	166	236	226.18	8.86	0	-24015	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	164	-1.75	1.67	12	0.17	-131.00	137.00	423	20240926	-45.86	178	20240704	28.65	423	-45.86	20240926	178	28.65	20240704	423	-45.86	20240926	178	28.65	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
64	20241219	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	-8	5	-3.39	22339198	98730	20.17	225	232	224	306	166	236	226.27	8.86	0	-23536	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	163	-1.74	1.66	12	0.14	-131.00	137.00	423	20240926	-46.10	178	20240704	28.09	423	-46.10	20240926	178	28.09	20240704	423	-46.10	20240926	178	28.09	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
65	20241219	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	-5	5	-2.12	6915911	30588	6.25	225	232	225	306	166	236	226.10	8.86	0	-6859	251	243	239	231	227	247	235	72	70	100	140	1	1	71577299	165	-1.76	1.69	12	0.04	-131.00	137.00	423	20240926	-45.39	178	20240704	29.78	423	-45.39	20240926	178	29.78	20240704	423	-45.39	20240926	178	29.78	20240704	0.00	N	065420	100	71 억		6341438	N	N	0	N	00	N
66	20241218	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	2	2	0.85	116708096	489383	93.05	235	247	235	304	164	234	238.48	8.73	0	100503	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	169	-1.80	1.72	12	0.68	-131.00	137.00	423	20240926	-44.21	178	20240704	32.58	423	-44.21	20240926	178	32.58	20240704	423	-44.21	20240926	178	32.58	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
67	20241218	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	3	2	1.28	105185314	440784	83.81	235	247	235	304	164	234	238.63	8.73	0	99609	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	170	-1.81	1.73	12	0.62	-131.00	137.00	423	20240926	-43.97	178	20240704	33.15	423	-43.97	20240926	178	33.15	20240704	423	-43.97	20240926	178	33.15	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
68	20241218	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	4	2	1.71	95135382	398558	75.78	235	247	235	304	164	234	238.70	8.73	0	97500	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	170	-1.82	1.74	12	0.56	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	423	-43.74	20240926	178	33.71	20240704	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
69	20241218	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	4	2	1.71	94987373	397935	75.66	235	247	235	304	164	234	238.70	8.73	0	97529	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	170	-1.82	1.74	12	0.56	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	423	-43.74	20240926	178	33.71	20240704	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
70	20241218	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	5	2	2.14	87676668	366931	69.77	235	247	235	304	164	234	238.95	8.73	0	96018	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	171	-1.82	1.74	12	0.51	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	423	-43.50	20240926	178	34.27	20240704	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
71	20241218	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	6	2	2.56	82908265	346890	65.96	235	247	235	304	164	234	239.00	8.73	0	95665	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	172	-1.83	1.75	12	0.48	-131.00	137.00	423	20240926	-43.26	178	20240704	34.83	423	-43.26	20240926	178	34.83	20240704	423	-43.26	20240926	178	34.83	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
72	20241218	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	7	2	2.99	68189938	285816	54.34	235	247	235	304	164	234	238.58	8.73	0	102702	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	173	-1.84	1.76	12	0.40	-131.00	137.00	423	20240926	-43.03	178	20240704	35.39	423	-43.03	20240926	178	35.39	20240704	423	-43.03	20240926	178	35.39	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
73	20241218	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	3	2	1.28	24244982	102378	19.47	235	239	235	304	164	234	236.82	8.73	0	64646	257	245	236	224	215	251	230	72	70	100	140	1	1	71577299	170	-1.81	1.73	12	0.14	-131.00	137.00	423	20240926	-43.97	178	20240704	33.15	423	-43.97	20240926	178	33.15	20240704	423	-43.97	20240926	178	33.15	20240704	0.00	N	065420	100	71 억		6246430	N	N	0	N	00	N
74	20241217	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	5	2	2.18	124734492	525891	145.16	229	248	227	297	161	229	237.19	8.64	0	67241	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	167	-1.79	1.71	12	0.73	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	423	-44.68	20240926	178	31.46	20240704	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
75	20241217	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	5	2	2.18	123017958	518539	143.13	229	248	227	297	161	229	237.24	8.64	0	69037	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	167	-1.79	1.71	12	0.72	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	423	-44.68	20240926	178	31.46	20240704	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
76	20241217	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	5	2	2.18	118660247	499826	137.96	229	248	227	297	161	229	237.40	8.64	0	67972	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	167	-1.79	1.71	12	0.70	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	423	-44.68	20240926	178	31.46	20240704	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
77	20241217	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	5	2	2.18	105726655	444661	122.74	229	248	227	297	161	229	237.77	8.64	0	82722	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	167	-1.79	1.71	12	0.62	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	423	-44.68	20240926	178	31.46	20240704	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
78	20241217	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	4	2	1.75	102996210	432964	119.51	229	248	227	297	161	229	237.89	8.64	0	85190	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	167	-1.78	1.70	12	0.60	-131.00	137.00	423	20240926	-44.92	178	20240704	30.90	423	-44.92	20240926	178	30.90	20240704	423	-44.92	20240926	178	30.90	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
79	20241217	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	5	2	2.18	98647743	414176	114.32	229	248	227	297	161	229	238.18	8.64	0	85663	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	167	-1.79	1.71	12	0.58	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	423	-44.68	20240926	178	31.46	20240704	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
80	20241217	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	10	2	4.37	80911566	338173	93.34	229	248	227	297	161	229	239.26	8.64	0	107771	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	171	-1.82	1.74	12	0.47	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	423	-43.50	20240926	178	34.27	20240704	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
81	20241217	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	1	2	0.44	5178388	22622	6.24	229	230	227	297	161	229	228.91	8.64	0	-676	236	232	225	221	214	234	223	72	68	100	140	1	1	71577299	165	-1.76	1.68	12	0.03	-131.00	137.00	423	20240926	-45.63	178	20240704	29.21	423	-45.63	20240926	178	29.21	20240704	423	-45.63	20240926	178	29.21	20240704	0.00	N	065420	100	71 억		6185240	N	N	0	N	00	N
82	20241216	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	9	2	4.09	79840620	356807	120.57	223	229	218	286	154	220	223.76	8.63	0	7412	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	164	-1.75	1.67	12	0.50	-131.00	137.00	423	20240926	-45.86	178	20240704	28.65	423	-45.86	20240926	178	28.65	20240704	423	-45.86	20240926	178	28.65	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
83	20241216	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	8	2	3.64	76465661	342041	115.58	223	229	218	286	154	220	223.56	8.63	0	7462	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	163	-1.74	1.66	12	0.48	-131.00	137.00	423	20240926	-46.10	178	20240704	28.09	423	-46.10	20240926	178	28.09	20240704	423	-46.10	20240926	178	28.09	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
84	20241216	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	9	2	4.09	67639508	303161	102.45	223	229	218	286	154	220	223.11	8.63	0	4484	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	164	-1.75	1.67	12	0.42	-131.00	137.00	423	20240926	-45.86	178	20240704	28.65	423	-45.86	20240926	178	28.65	20240704	423	-45.86	20240926	178	28.65	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
85	20241216	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	6	2	2.73	55408349	249183	84.21	223	226	218	286	154	220	222.36	8.63	0	-2580	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	162	-1.73	1.65	12	0.35	-131.00	137.00	423	20240926	-46.57	178	20240704	26.97	423	-46.57	20240926	178	26.97	20240704	423	-46.57	20240926	178	26.97	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
86	20241216	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	3	2	1.36	38450126	173452	58.61	223	224	218	286	154	220	221.68	8.63	0	-3128	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	160	-1.70	1.63	12	0.24	-131.00	137.00	423	20240926	-47.28	178	20240704	25.28	423	-47.28	20240926	178	25.28	20240704	423	-47.28	20240926	178	25.28	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
87	20241216	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	3	2	1.36	38305102	172803	58.39	223	224	218	286	154	220	221.67	8.63	0	-3128	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	160	-1.70	1.63	12	0.24	-131.00	137.00	423	20240926	-47.28	178	20240704	25.28	423	-47.28	20240926	178	25.28	20240704	423	-47.28	20240926	178	25.28	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
88	20241216	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	4	2	1.82	30044369	135644	45.84	223	224	218	286	154	220	221.49	8.63	0	-1938	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	160	-1.71	1.64	12	0.19	-131.00	137.00	423	20240926	-47.04	178	20240704	25.84	423	-47.04	20240926	178	25.84	20240704	423	-47.04	20240926	178	25.84	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
89	20241216	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	3	2	1.36	3268319	14812	5.01	223	223	220	286	154	220	220.65	8.63	0	1907	226	222	218	214	210	225	217	72	66	100	130	1	1	71577299	160	-1.70	1.63	12	0.02	-131.00	137.00	423	20240926	-47.28	178	20240704	25.28	423	-47.28	20240926	178	25.28	20240704	423	-47.28	20240926	178	25.28	20240704	0.00	N	065420	100	71 억		6177828	N	N	0	N	00	N
90	20241213	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	6	2	2.80	64536272	295901	119.26	214	222	214	278	150	214	218.10	8.64	0	-9308	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	157	-1.68	1.61	12	0.41	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
91	20241213	150604	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	4	2	1.87	63244303	290027	116.89	214	222	214	278	150	214	218.06	8.64	0	-9027	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	156	-1.66	1.59	12	0.41	-131.00	137.00	423	20240926	-48.46	178	20240704	22.47	423	-48.46	20240926	178	22.47	20240704	423	-48.46	20240926	178	22.47	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
92	20241213	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	5	2	2.34	59502296	272936	110.00	214	222	214	278	150	214	218.01	8.64	0	-9075	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	157	-1.67	1.60	12	0.38	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
93	20241213	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	6	2	2.80	54991815	252420	101.73	214	222	214	278	150	214	217.86	8.64	0	-6090	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	157	-1.68	1.61	12	0.35	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
94	20241213	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	221	7	2	3.27	53396764	245166	98.81	214	222	214	278	150	214	217.80	8.64	0	-6405	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	158	-1.69	1.61	12	0.34	-131.00	137.00	423	20240926	-47.75	178	20240704	24.16	423	-47.75	20240926	178	24.16	20240704	423	-47.75	20240926	178	24.16	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
95	20241213	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	6	2	2.80	35481501	163697	65.97	214	222	214	278	150	214	216.75	8.64	0	-15343	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	157	-1.68	1.61	12	0.23	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
96	20241213	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	2	2	0.93	21149200	98401	39.66	214	216	214	278	150	214	214.93	8.64	0	-5125	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	155	-1.65	1.58	12	0.14	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
97	20241213	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	1	2	0.47	2342954	10929	4.40	214	216	214	278	150	214	214.38	8.64	0	-2873	225	219	214	208	203	217	206	72	64	100	130	1	1	71577299	154	-1.64	1.57	12	0.02	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6187316	N	N	0	N	00	N
98	20241212	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-2	5	-0.93	52888828	248121	78.88	218	220	209	280	152	216	213.16	8.68	0	-24988	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	153	-1.63	1.56	12	0.35	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
99	20241212	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-2	5	-0.93	47717223	223915	71.18	218	220	209	280	152	216	213.10	8.68	0	-25449	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	153	-1.63	1.56	12	0.31	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
100	20241212	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	210	-6	5	-2.78	42600782	199956	63.57	218	220	209	280	152	216	213.05	8.68	0	-18615	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	150	-1.60	1.53	12	0.28	-131.00	137.00	423	20240926	-50.35	178	20240704	17.98	423	-50.35	20240926	178	17.98	20240704	423	-50.35	20240926	178	17.98	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
101	20241212	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	212	-4	5	-1.85	36763659	172198	54.74	218	220	209	280	152	216	213.50	8.68	0	-18956	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	152	-1.62	1.55	12	0.24	-131.00	137.00	423	20240926	-49.88	178	20240704	19.10	423	-49.88	20240926	178	19.10	20240704	423	-49.88	20240926	178	19.10	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
102	20241212	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-2	5	-0.93	21597634	100170	31.84	218	220	213	280	152	216	215.61	8.68	0	-25746	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	153	-1.63	1.56	12	0.14	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
103	20241212	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	0	3	0.00	19529905	90567	28.79	218	220	213	280	152	216	215.64	8.68	0	-16820	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	155	-1.65	1.58	12	0.13	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
104	20241212	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	0	3	0.00	11497156	52937	16.83	218	220	213	280	152	216	217.19	8.68	0	-21223	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	155	-1.65	1.58	12	0.07	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
105	20241212	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	3	2	1.39	4596930	21196	6.74	218	219	216	280	152	216	216.88	8.68	0	-10323	225	220	215	210	205	223	213	72	64	100	130	1	1	71577299	157	-1.67	1.60	12	0.03	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6213062	N	N	0	N	00	N
106	20241211	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	8	2	3.85	67842996	314564	156.51	212	220	210	270	146	208	215.67	8.69	0	-7877	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	155	-1.65	1.58	12	0.44	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
107	20241211	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	8	2	3.85	59879863	277693	138.16	212	220	210	270	146	208	215.63	8.69	0	1368	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	155	-1.65	1.58	12	0.39	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
108	20241211	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	7	2	3.37	49354814	228484	113.68	212	220	210	270	146	208	216.01	8.69	0	-6846	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	154	-1.64	1.57	12	0.32	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
109	20241211	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	7	2	3.37	48154175	222902	110.90	212	220	210	270	146	208	216.03	8.69	0	-6008	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	154	-1.64	1.57	12	0.31	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
110	20241211	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	9	2	4.33	37904825	175150	87.14	212	220	210	270	146	208	216.41	8.69	0	-12708	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	155	-1.66	1.58	12	0.24	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
111	20241211	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	12	2	5.77	30193048	139335	69.33	212	220	210	270	146	208	216.69	8.69	0	-14366	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	157	-1.68	1.61	12	0.19	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
112	20241211	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	8	2	3.85	13648649	63777	31.73	212	216	210	270	146	208	214.01	8.69	0	-2697	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	155	-1.65	1.58	12	0.09	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
113	20241211	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	6	2	2.88	8811566	41273	20.54	212	215	210	270	146	208	213.49	8.69	0	-8031	218	212	204	198	190	216	202	72	62	100	120	1	1	71577299	153	-1.63	1.56	12	0.06	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6221710	N	N	0	N	00	N
114	20241210	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	208	12	2	6.12	40847986	200856	32.59	200	210	196	254	138	196	203.37	8.70	0	-1956	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	149	-1.59	1.52	12	0.28	-131.00	137.00	423	20240926	-50.83	178	20240704	16.85	423	-50.83	20240926	178	16.85	20240704	423	-50.83	20240926	178	16.85	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
115	20241210	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	209	13	2	6.63	37451684	184536	29.94	200	210	196	254	138	196	202.95	8.70	0	-2523	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	150	-1.60	1.53	12	0.26	-131.00	137.00	423	20240926	-50.59	178	20240704	17.42	423	-50.59	20240926	178	17.42	20240704	423	-50.59	20240926	178	17.42	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
116	20241210	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	210	14	2	7.14	33616540	166062	26.95	200	210	196	254	138	196	202.43	8.70	0	-1930	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	150	-1.60	1.53	12	0.23	-131.00	137.00	423	20240926	-50.35	178	20240704	17.98	423	-50.35	20240926	178	17.98	20240704	423	-50.35	20240926	178	17.98	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
117	20241210	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	203	7	2	3.57	25590143	127217	20.64	200	209	196	254	138	196	201.15	8.70	0	997	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	145	-1.55	1.48	12	0.18	-131.00	137.00	423	20240926	-52.01	178	20240704	14.04	423	-52.01	20240926	178	14.04	20240704	423	-52.01	20240926	178	14.04	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
118	20241210	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	10	2	5.10	22510407	112035	18.18	200	209	196	254	138	196	200.92	8.70	0	-40	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	147	-1.57	1.50	12	0.16	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
119	20241210	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	205	9	2	4.59	19744245	98542	15.99	200	209	196	254	138	196	200.36	8.70	0	2779	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	147	-1.56	1.50	12	0.14	-131.00	137.00	423	20240926	-51.54	178	20240704	15.17	423	-51.54	20240926	178	15.17	20240704	423	-51.54	20240926	178	15.17	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
120	20241210	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	200	4	2	2.04	10797228	54599	8.86	200	201	196	254	138	196	197.76	8.70	0	5100	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	143	-1.53	1.46	12	0.08	-131.00	137.00	423	20240926	-52.72	178	20240704	12.36	423	-52.72	20240926	178	12.36	20240704	423	-52.72	20240926	178	12.36	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
121	20241210	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	200	4	2	2.04	4805779	24279	3.94	200	200	196	254	138	196	197.94	8.70	0	-497	213	204	197	188	181	209	193	72	58	100	120	1	1	71577299	143	-1.53	1.46	12	0.03	-131.00	137.00	423	20240926	-52.72	178	20240704	12.36	423	-52.72	20240926	178	12.36	20240704	423	-52.72	20240926	178	12.36	20240704	0.00	N	065420	100	71 억		6224233	N	N	0	N	00	N
122	20241209	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	196	-10	5	-4.85	118715675	610154	127.92	192	206	190	267	145	206	194.57	8.62	0	57930	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	140	-1.50	1.43	12	0.85	-131.00	137.00	423	20240926	-53.66	178	20240704	10.11	423	-53.66	20240926	178	10.11	20240704	423	-53.66	20240926	178	10.11	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
123	20241209	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	196	-10	5	-4.85	113747413	584817	122.60	192	206	190	267	145	206	194.50	8.62	0	57728	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	140	-1.50	1.43	12	0.82	-131.00	137.00	423	20240926	-53.66	178	20240704	10.11	423	-53.66	20240926	178	10.11	20240704	423	-53.66	20240926	178	10.11	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
124	20241209	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	193	-13	5	-6.31	100179827	515396	108.05	192	206	190	267	145	206	194.37	8.62	0	96996	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	138	-1.47	1.41	12	0.72	-131.00	137.00	423	20240926	-54.37	178	20240704	8.43	423	-54.37	20240926	178	8.43	20240704	423	-54.37	20240926	178	8.43	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
125	20241209	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	192	-14	5	-6.80	85657888	439897	92.22	192	206	190	267	145	206	194.72	8.62	0	84928	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	137	-1.47	1.40	12	0.61	-131.00	137.00	423	20240926	-54.61	178	20240704	7.87	423	-54.61	20240926	178	7.87	20240704	423	-54.61	20240926	178	7.87	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
126	20241209	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	193	-13	5	-6.31	74717670	383104	80.32	192	206	190	267	145	206	195.03	8.62	0	83950	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	138	-1.47	1.41	12	0.54	-131.00	137.00	423	20240926	-54.37	178	20240704	8.43	423	-54.37	20240926	178	8.43	20240704	423	-54.37	20240926	178	8.43	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
127	20241209	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	194	-12	5	-5.83	69845784	357919	75.04	192	206	190	267	145	206	195.14	8.62	0	83921	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	139	-1.48	1.42	12	0.50	-131.00	137.00	423	20240926	-54.14	178	20240704	8.99	423	-54.14	20240926	178	8.99	20240704	423	-54.14	20240926	178	8.99	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
128	20241209	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	201	-5	5	-2.43	35234705	178493	37.42	192	206	192	267	145	206	197.40	8.62	0	23672	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	144	-1.53	1.47	12	0.25	-131.00	137.00	423	20240926	-52.48	178	20240704	12.92	423	-52.48	20240926	178	12.92	20240704	423	-52.48	20240926	178	12.92	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
129	20241209	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	198	-8	5	-3.88	2775425	13906	2.92	192	206	192	267	145	206	199.58	8.62	0	-2845	219	212	206	199	193	209	196	72	61	100	120	1	1	71577299	142	-1.51	1.45	12	0.02	-131.00	137.00	423	20240926	-53.19	178	20240704	11.24	423	-53.19	20240926	178	11.24	20240704	423	-53.19	20240926	178	11.24	20240704	0.00	N	065420	100	71 억		6166740	N	N	0	N	00	N
130	20241206	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	-7	5	-3.29	97318420	474884	193.79	213	213	200	276	150	213	204.93	8.57	0	31617	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	147	-1.57	1.50	12	0.66	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
131	20241206	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	206	-7	5	-3.29	77374806	377949	154.24	213	213	200	276	150	213	204.72	8.57	0	19463	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	147	-1.57	1.50	12	0.53	-131.00	137.00	423	20240926	-51.30	178	20240704	15.73	423	-51.30	20240926	178	15.73	20240704	423	-51.30	20240926	178	15.73	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
132	20241206	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	205	-8	5	-3.76	75947334	370964	151.39	213	213	200	276	150	213	204.73	8.57	0	19849	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	147	-1.56	1.50	12	0.52	-131.00	137.00	423	20240926	-51.54	178	20240704	15.17	423	-51.54	20240926	178	15.17	20240704	423	-51.54	20240926	178	15.17	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
133	20241206	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	205	-8	5	-3.76	75867326	370576	151.23	213	213	200	276	150	213	204.73	8.57	0	19849	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	147	-1.56	1.50	12	0.52	-131.00	137.00	423	20240926	-51.54	178	20240704	15.17	423	-51.54	20240926	178	15.17	20240704	423	-51.54	20240926	178	15.17	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
134	20241206	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	207	-6	5	-2.82	73434531	358775	146.41	213	213	200	276	150	213	204.68	8.57	0	20848	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	148	-1.58	1.51	12	0.50	-131.00	137.00	423	20240926	-51.06	178	20240704	16.29	423	-51.06	20240926	178	16.29	20240704	423	-51.06	20240926	178	16.29	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
135	20241206	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	202	-11	5	-5.16	63928881	312512	127.53	213	213	200	276	150	213	204.56	8.57	0	14690	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	145	-1.54	1.47	12	0.44	-131.00	137.00	423	20240926	-52.25	178	20240704	13.48	423	-52.25	20240926	178	13.48	20240704	423	-52.25	20240926	178	13.48	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
136	20241206	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	208	-5	5	-2.35	35616327	172192	70.27	213	213	203	276	150	213	206.84	8.57	0	-2944	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	149	-1.59	1.52	12	0.24	-131.00	137.00	423	20240926	-50.83	178	20240704	16.85	423	-50.83	20240926	178	16.85	20240704	423	-50.83	20240926	178	16.85	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
137	20241206	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	213	0	3	0.00	1338918	6286	2.57	213	213	213	276	150	213	213.00	8.57	0	-200	223	218	214	209	205	217	208	72	63	100	130	1	1	71577299	152	-1.63	1.55	12	0.01	-131.00	137.00	423	20240926	-49.65	178	20240704	19.66	423	-49.65	20240926	178	19.66	20240704	423	-49.65	20240926	178	19.66	20240704	0.00	N	065420	100	71 억		6135727	N	N	0	N	00	N
138	20241205	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	213	-2	5	-0.93	52297570	244433	97.48	213	219	210	279	151	215	213.95	8.60	0	-23679	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	152	-1.63	1.55	12	0.34	-131.00	137.00	423	20240926	-49.65	178	20240704	19.66	423	-49.65	20240926	178	19.66	20240704	423	-49.65	20240926	178	19.66	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
139	20241205	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	212	-3	5	-1.40	49551522	231453	92.31	213	219	211	279	151	215	214.09	8.60	0	-24421	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	152	-1.62	1.55	12	0.32	-131.00	137.00	423	20240926	-49.88	178	20240704	19.10	423	-49.88	20240926	178	19.10	20240704	423	-49.88	20240926	178	19.10	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
140	20241205	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-1	5	-0.47	47780397	223118	88.98	213	219	211	279	151	215	214.15	8.60	0	-20301	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	153	-1.63	1.56	12	0.31	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
141	20241205	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-1	5	-0.47	47507287	221838	88.47	213	219	211	279	151	215	214.15	8.60	0	-20296	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	153	-1.63	1.56	12	0.31	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
142	20241205	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	0	3	0.00	37344185	174129	69.44	213	219	212	279	151	215	214.46	8.60	0	-15420	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	154	-1.64	1.57	12	0.24	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
143	20241205	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	214	-1	5	-0.47	35791971	166829	66.53	213	219	212	279	151	215	214.54	8.60	0	-15595	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	153	-1.63	1.56	12	0.23	-131.00	137.00	423	20240926	-49.41	178	20240704	20.22	423	-49.41	20240926	178	20.22	20240704	423	-49.41	20240926	178	20.22	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
144	20241205	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	2	2	0.93	26320620	122257	48.76	213	219	212	279	151	215	215.29	8.60	0	-15581	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	155	-1.66	1.58	12	0.17	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
145	20241205	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	212	-3	5	-1.40	6984653	32513	12.97	213	219	212	279	151	215	214.83	8.60	0	-3059	224	219	216	211	208	218	210	72	64	100	130	1	1	71577299	152	-1.62	1.55	12	0.05	-131.00	137.00	423	20240926	-49.88	178	20240704	19.10	423	-49.88	20240926	178	19.10	20240704	423	-49.88	20240926	178	19.10	20240704	0.00	N	065420	100	71 억		6158936	N	N	0	N	00	N
146	20241204	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-4	5	-1.83	54120842	250620	131.19	221	221	213	284	154	219	215.96	8.62	0	-6590	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	154	-1.64	1.57	12	0.35	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
147	20241204	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	-2	5	-0.91	51864868	240130	125.69	221	221	213	284	154	219	215.99	8.62	0	-6530	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	155	-1.66	1.58	12	0.34	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
148	20241204	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	-2	5	-0.91	45972030	212742	111.36	221	221	213	284	154	219	216.09	8.62	0	-6501	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	155	-1.66	1.58	12	0.30	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
149	20241204	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	-3	5	-1.37	22941580	106102	55.54	221	221	213	284	154	219	216.22	8.62	0	-6976	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	155	-1.65	1.58	12	0.15	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
150	20241204	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	-2	5	-0.91	19777214	91536	47.91	221	221	213	284	154	219	216.06	8.62	0	-5680	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	155	-1.66	1.58	12	0.13	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
151	20241204	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	-4	5	-1.83	14526382	66955	35.05	221	221	214	284	154	219	216.96	8.62	0	-11609	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	154	-1.64	1.57	12	0.09	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
152	20241204	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	-3	5	-1.37	10132192	46557	24.37	221	221	214	284	154	219	217.63	8.62	0	-9181	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	155	-1.65	1.58	12	0.07	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
153	20241204	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	0	3	0.00	2858748	12954	6.78	221	221	219	284	154	219	220.68	8.62	0	-2396	223	220	218	215	213	222	217	72	65	100	130	1	1	71577299	157	-1.67	1.60	12	0.02	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6167293	N	N	0	N	00	N
154	20241203	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	3	2	1.39	41156530	188942	66.22	216	221	216	280	152	216	217.83	8.62	0	-1815	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	157	-1.67	1.60	12	0.26	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
155	20241203	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	3	2	1.39	38390486	176266	61.78	216	221	216	280	152	216	217.80	8.62	0	-2174	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	157	-1.67	1.60	12	0.25	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
156	20241203	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	4	2	1.85	33679346	154585	54.18	216	221	216	280	152	216	217.87	8.62	0	-4085	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	157	-1.68	1.61	12	0.22	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
157	20241203	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	3	2	1.39	28773067	132236	46.35	216	221	216	280	152	216	217.59	8.62	0	-3008	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	157	-1.67	1.60	12	0.18	-131.00	137.00	423	20240926	-48.23	178	20240704	23.03	423	-48.23	20240926	178	23.03	20240704	423	-48.23	20240926	178	23.03	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
158	20241203	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	4	2	1.85	27621030	126921	44.48	216	221	216	280	152	216	217.62	8.62	0	-2963	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	157	-1.68	1.61	12	0.18	-131.00	137.00	423	20240926	-47.99	178	20240704	23.60	423	-47.99	20240926	178	23.60	20240704	423	-47.99	20240926	178	23.60	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
159	20241203	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	2	2	0.93	9165746	42213	14.79	216	219	216	280	152	216	217.13	8.62	0	-2184	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	156	-1.66	1.59	12	0.06	-131.00	137.00	423	20240926	-48.46	178	20240704	22.47	423	-48.46	20240926	178	22.47	20240704	423	-48.46	20240926	178	22.47	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
160	20241203	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	1	2	0.46	4975809	22996	8.06	216	218	216	280	152	216	216.38	8.62	0	-1431	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	155	-1.66	1.58	12	0.03	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
161	20241203	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	2	2	0.93	2908276	13464	4.72	216	218	216	280	152	216	216.00	8.62	0	-1243	223	219	216	212	209	219	212	72	64	100	130	1	1	71577299	156	-1.66	1.59	12	0.02	-131.00	137.00	423	20240926	-48.46	178	20240704	22.47	423	-48.46	20240926	178	22.47	20240704	423	-48.46	20240926	178	22.47	20240704	0.00	N	065420	100	71 억		6169636	N	N	0	N	00	N
162	20241202	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	1	2	0.47	61166133	283008	133.12	216	220	213	279	151	215	216.13	8.64	0	-15476	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	155	-1.65	1.58	12	0.40	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N
163	20241202	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	215	0	3	0.00	60738248	281021	132.19	216	220	213	279	151	215	216.13	8.64	0	-15119	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	154	-1.64	1.57	12	0.39	-131.00	137.00	423	20240926	-49.17	178	20240704	20.79	423	-49.17	20240926	178	20.79	20240704	423	-49.17	20240926	178	20.79	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N
164	20241202	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	1	2	0.47	53956104	249341	117.29	216	220	213	279	151	215	216.39	8.64	0	-11405	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	155	-1.65	1.58	12	0.35	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N
165	20241202	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	2	2	0.93	53366942	246606	116.00	216	220	213	279	151	215	216.41	8.64	0	-11341	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	155	-1.66	1.58	12	0.34	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N
166	20241202	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	217	2	2	0.93	51895078	239751	112.77	216	220	213	279	151	215	216.45	8.64	0	-11296	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	155	-1.66	1.58	12	0.33	-131.00	137.00	423	20240926	-48.70	178	20240704	21.91	423	-48.70	20240926	178	21.91	20240704	423	-48.70	20240926	178	21.91	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N
167	20241202	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	1	2	0.47	46789512	216169	101.68	216	220	213	279	151	215	216.45	8.64	0	-12064	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	155	-1.65	1.58	12	0.30	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N
168	20241202	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	218	3	2	1.40	31933948	147122	69.20	216	220	215	279	151	215	217.06	8.64	0	2740	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	156	-1.66	1.59	12	0.21	-131.00	137.00	423	20240926	-48.46	178	20240704	22.47	423	-48.46	20240926	178	22.47	20240704	423	-48.46	20240926	178	22.47	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N
169	20241202	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	216	1	2	0.47	4937710	22830	10.74	216	217	216	279	151	215	216.28	8.64	0	5134	228	221	218	211	208	220	210	72	64	100	130	1	1	71577299	155	-1.65	1.58	12	0.03	-131.00	137.00	423	20240926	-48.94	178	20240704	21.35	423	-48.94	20240926	178	21.35	20240704	423	-48.94	20240926	178	21.35	20240704	0.00	N	065420	100	71 억		6185504	N	N	0	N	00	N