KissMeData/318000/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	161221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
3	20241231	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
4	20241231	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
5	20241231	131221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
6	20241231	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
7	20241231	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
8	20241231	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
9	20241231	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	41322290	8856	38.50	4715	4730	4625	6120	3305	4715	4671.71	1.86	-310	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		162905	N	N	0	N	00	N
10	20241230	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-35	5	-0.74	35229380	7541	32.78	4715	4730	4625	6120	3305	4715	4671.71	1.87	0	-318	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	409	8.93	0.97	12	0.09	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
11	20241230	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-60	5	-1.27	34248335	7331	31.87	4715	4730	4625	6120	3305	4715	4671.71	1.87	0	-267	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	407	8.88	0.96	12	0.08	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	9550	-51.26	20240307	3815	22.02	20241210	9550	-51.26	20240307	3815	22.02	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
12	20241230	141217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-65	5	-1.38	22847115	4884	21.23	4715	4730	4625	6120	3305	4715	4677.95	1.87	0	-57	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	406	8.87	0.96	12	0.06	524.00	4832.00	9550	20240307	-51.31	3815	20241210	21.89	9550	-51.31	20240307	3815	21.89	20241210	9550	-51.31	20240307	3815	21.89	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
13	20241230	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-45	5	-0.95	19641885	4195	18.24	4715	4730	4625	6120	3305	4715	4682.21	1.87	0	57	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	408	8.91	0.97	12	0.05	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	9550	-51.10	20240307	3815	22.41	20241210	9550	-51.10	20240307	3815	22.41	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
14	20241230	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-45	5	-0.95	19125295	4084	17.75	4715	4730	4625	6120	3305	4715	4682.98	1.87	0	30	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	408	8.91	0.97	12	0.05	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	9550	-51.10	20240307	3815	22.41	20241210	9550	-51.10	20240307	3815	22.41	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
15	20241230	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-25	5	-0.53	18018490	3846	16.72	4715	4730	4625	6120	3305	4715	4684.99	1.87	0	-59	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	410	8.95	0.97	12	0.04	524.00	4832.00	9550	20240307	-50.89	3815	20241210	22.94	9550	-50.89	20240307	3815	22.94	20241210	9550	-50.89	20240307	3815	22.94	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
16	20241230	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	-80	5	-1.70	16698175	3562	15.48	4715	4730	4625	6120	3305	4715	4687.86	1.87	0	-68	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	405	8.85	0.96	12	0.04	524.00	4832.00	9550	20240307	-51.47	3815	20241210	21.49	9550	-51.47	20240307	3815	21.49	20241210	9550	-51.47	20240307	3815	21.49	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
17	20241230	091218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-15	5	-0.32	6689335	1421	6.18	4715	4715	4695	6120	3305	4715	4707.48	1.87	0	-612	4848	4781	4723	4656	4598	4752	4627	17	1405	200	2920	5	1	8740223	411	8.97	0.97	12	0.02	524.00	4832.00	9550	20240307	-50.79	3815	20241210	23.20	9550	-50.79	20240307	3815	23.20	20241210	9550	-50.79	20240307	3815	23.20	20241210	2.88	N	318000	200	17 억		163215	N	N	0	N	00	N
18	20241227	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	-65	5	-1.36	107950340	23004	69.95	4780	4790	4665	6210	3350	4780	4692.68	1.89	0	-1713	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	412	9.00	0.98	12	0.26	524.00	4832.00	9550	20240307	-50.63	3815	20241210	23.59	9550	-50.63	20240307	3815	23.59	20241210	9550	-50.63	20240307	3815	23.59	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
19	20241227	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-40	5	-0.84	104742910	22328	67.89	4780	4790	4665	6210	3350	4780	4691.10	1.89	0	-1548	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	414	9.05	0.98	12	0.26	524.00	4832.00	9550	20240307	-50.37	3815	20241210	24.25	9550	-50.37	20240307	3815	24.25	20241210	9550	-50.37	20240307	3815	24.25	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
20	20241227	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	-70	5	-1.46	92394580	19710	59.93	4780	4790	4665	6210	3350	4780	4687.70	1.89	0	-883	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	412	8.99	0.97	12	0.23	524.00	4832.00	9550	20240307	-50.68	3815	20241210	23.46	9550	-50.68	20240307	3815	23.46	20241210	9550	-50.68	20240307	3815	23.46	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
21	20241227	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-85	5	-1.78	87624975	18695	56.85	4780	4790	4665	6210	3350	4780	4687.08	1.89	0	-561	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	410	8.96	0.97	12	0.21	524.00	4832.00	9550	20240307	-50.84	3815	20241210	23.07	9550	-50.84	20240307	3815	23.07	20241210	9550	-50.84	20240307	3815	23.07	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
22	20241227	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-95	5	-1.99	29670300	6298	19.15	4780	4790	4685	6210	3350	4780	4711.07	1.89	0	-2402	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	409	8.94	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.94	3815	20241210	22.80	9550	-50.94	20240307	3815	22.80	20241210	9550	-50.94	20240307	3815	22.80	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
23	20241227	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-90	5	-1.88	24755410	5250	15.96	4780	4790	4690	6210	3350	4780	4715.32	1.89	0	-2419	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	410	8.95	0.97	12	0.06	524.00	4832.00	9550	20240307	-50.89	3815	20241210	22.94	9550	-50.89	20240307	3815	22.94	20241210	9550	-50.89	20240307	3815	22.94	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
24	20241227	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-40	5	-0.84	11906790	2518	7.66	4780	4790	4705	6210	3350	4780	4728.67	1.89	0	-742	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	414	9.05	0.98	12	0.03	524.00	4832.00	9550	20240307	-50.37	3815	20241210	24.25	9550	-50.37	20240307	3815	24.25	20241210	9550	-50.37	20240307	3815	24.25	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
25	20241227	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-55	5	-1.15	1687115	353	1.07	4780	4790	4725	6210	3350	4780	4779.36	1.89	0	3	4860	4820	4780	4740	4700	4800	4720	17	1430	200	2960	5	1	8740223	413	9.02	0.98	12	0.00	524.00	4832.00	9550	20240307	-50.52	3815	20241210	23.85	9550	-50.52	20240307	3815	23.85	20241210	9550	-50.52	20240307	3815	23.85	20241210	2.90	N	318000	200	17 억		164928	N	N	0	N	00	N
26	20241226	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-10	5	-0.21	156924465	32885	86.17	4790	4820	4740	6220	3355	4790	4771.92	2.05	0	-14500	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	418	9.12	0.99	12	0.38	524.00	4832.00	9550	20240307	-49.95	3815	20241210	25.29	9550	-49.95	20240307	3815	25.29	20241210	9550	-49.95	20240307	3815	25.29	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
27	20241226	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-30	5	-0.63	154952235	32472	85.09	4790	4820	4740	6220	3355	4790	4771.87	2.05	0	-14484	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	416	9.08	0.99	12	0.37	524.00	4832.00	9550	20240307	-50.16	3815	20241210	24.77	9550	-50.16	20240307	3815	24.77	20241210	9550	-50.16	20240307	3815	24.77	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
28	20241226	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-50	5	-1.04	133650520	28005	73.38	4790	4820	4740	6220	3355	4790	4772.38	2.05	0	-13261	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	414	9.05	0.98	12	0.32	524.00	4832.00	9550	20240307	-50.37	3815	20241210	24.25	9550	-50.37	20240307	3815	24.25	20241210	9550	-50.37	20240307	3815	24.25	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
29	20241226	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	5	2	0.10	109894735	22998	60.26	4790	4820	4740	6220	3355	4790	4778.45	2.05	0	-9816	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	419	9.15	0.99	12	0.26	524.00	4832.00	9550	20240307	-49.79	3815	20241210	25.69	9550	-49.79	20240307	3815	25.69	20241210	9550	-49.79	20240307	3815	25.69	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
30	20241226	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	-20	5	-0.42	94558655	19791	51.86	4790	4820	4740	6220	3355	4790	4777.86	2.05	0	-8222	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	417	9.10	0.99	12	0.23	524.00	4832.00	9550	20240307	-50.05	3815	20241210	25.03	9550	-50.05	20240307	3815	25.03	20241210	9550	-50.05	20240307	3815	25.03	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
31	20241226	111157	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-5	5	-0.10	66472570	13898	36.42	4790	4820	4745	6220	3355	4790	4782.89	2.05	0	-5861	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	418	9.13	0.99	12	0.16	524.00	4832.00	9550	20240307	-49.90	3815	20241210	25.43	9550	-49.90	20240307	3815	25.43	20241210	9550	-49.90	20240307	3815	25.43	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
32	20241226	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	20	2	0.42	55878350	11683	30.61	4790	4820	4745	6220	3355	4790	4782.88	2.05	0	-4473	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	420	9.18	1.00	12	0.13	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	9550	-49.63	20240307	3815	26.08	20241210	9550	-49.63	20240307	3815	26.08	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
33	20241226	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	-20	5	-0.42	29524230	6155	16.13	4790	4815	4770	6220	3355	4790	4796.79	2.05	0	-2724	4980	4885	4745	4650	4510	4932	4697	17	1430	200	2960	5	1	8740223	417	9.10	0.99	12	0.07	524.00	4832.00	9550	20240307	-50.05	3815	20241210	25.03	9550	-50.05	20240307	3815	25.03	20241210	9550	-50.05	20240307	3815	25.03	20241210	2.93	N	318000	200	17 억		179422	N	N	0	N	00	N
34	20241224	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	155	2	3.34	180352970	38160	256.35	4635	4840	4605	6020	3245	4635	4726.23	2.00	0	4914	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	419	9.14	0.99	12	0.44	524.00	4832.00	9550	20240307	-49.84	3815	20241210	25.56	9550	-49.84	20240307	3815	25.56	20241210	9550	-49.84	20240307	3815	25.56	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
35	20241224	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	135	2	2.91	178962545	37869	254.39	4635	4840	4605	6020	3245	4635	4725.83	2.00	0	5056	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	417	9.10	0.99	12	0.43	524.00	4832.00	9550	20240307	-50.05	3815	20241210	25.03	9550	-50.05	20240307	3815	25.03	20241210	9550	-50.05	20240307	3815	25.03	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
36	20241224	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	185	2	3.99	169772760	35952	241.52	4635	4840	4605	6020	3245	4635	4722.21	2.00	0	5529	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	421	9.20	1.00	12	0.41	524.00	4832.00	9550	20240307	-49.53	3815	20241210	26.34	9550	-49.53	20240307	3815	26.34	20241210	9550	-49.53	20240307	3815	26.34	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
37	20241224	131157	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	130	2	2.80	126662365	26907	180.75	4635	4840	4605	6020	3245	4635	4707.41	2.00	0	2899	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	416	9.09	0.99	12	0.31	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	9550	-50.10	20240307	3815	24.90	20241210	9550	-50.10	20240307	3815	24.90	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
38	20241224	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	115	2	2.48	78962990	16884	113.42	4635	4750	4605	6020	3245	4635	4676.79	2.00	0	3930	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	415	9.06	0.98	12	0.19	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	9550	-50.26	20240307	3815	24.51	20241210	9550	-50.26	20240307	3815	24.51	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
39	20241224	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	95	2	2.05	50764575	10909	73.28	4635	4730	4605	6020	3245	4635	4653.46	2.00	0	2360	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	413	9.03	0.98	12	0.12	524.00	4832.00	9550	20240307	-50.47	3815	20241210	23.98	9550	-50.47	20240307	3815	23.98	20241210	9550	-50.47	20240307	3815	23.98	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
40	20241224	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	4625	-10	5	-0.22	26523770	5723	38.45	4635	4680	4605	6020	3245	4635	4634.59	2.00	0	2105	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	404	8.83	0.96	12	0.07	524.00	4832.00	9550	20240307	-51.57	3815	20241210	21.23	9550	-51.57	20240307	3815	21.23	20241210	9550	-51.57	20240307	3815	21.23	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
41	20241224	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	0	3	0.00	16885950	3652	24.53	4635	4650	4605	6020	3245	4635	4623.75	2.00	0	1970	4765	4700	4580	4515	4395	4732	4547	17	1385	200	2870	5	1	8740223	405	8.85	0.96	12	0.04	524.00	4832.00	9550	20240307	-51.47	3815	20241210	21.49	9550	-51.47	20240307	3815	21.49	20241210	9550	-51.47	20240307	3815	21.49	20241210	2.97	N	318000	200	17 억		174576	N	N	0	N	00	N
42	20241223	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	125	2	2.77	67552375	14694	60.75	4460	4645	4460	5860	3160	4510	4597.24	1.92	0	7142	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	405	8.85	0.96	12	0.17	524.00	4832.00	9550	20240307	-51.47	3815	20241210	21.49	9550	-51.47	20240307	3815	21.49	20241210	9550	-51.47	20240307	3815	21.49	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
43	20241223	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	125	2	2.77	62673060	13639	56.39	4460	4645	4460	5860	3160	4510	4595.14	1.92	0	6698	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	405	8.85	0.96	12	0.16	524.00	4832.00	9550	20240307	-51.47	3815	20241210	21.49	9550	-51.47	20240307	3815	21.49	20241210	9550	-51.47	20240307	3815	21.49	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
44	20241223	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	120	2	2.66	51089750	11134	46.03	4460	4640	4460	5860	3160	4510	4588.62	1.92	0	4498	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	405	8.84	0.96	12	0.13	524.00	4832.00	9550	20240307	-51.52	3815	20241210	21.36	9550	-51.52	20240307	3815	21.36	20241210	9550	-51.52	20240307	3815	21.36	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
45	20241223	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	120	2	2.66	44880285	9789	40.47	4460	4640	4460	5860	3160	4510	4584.77	1.92	0	4330	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	405	8.84	0.96	12	0.11	524.00	4832.00	9550	20240307	-51.52	3815	20241210	21.36	9550	-51.52	20240307	3815	21.36	20241210	9550	-51.52	20240307	3815	21.36	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
46	20241223	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	4625	115	2	2.55	42353105	9243	38.21	4460	4640	4460	5860	3160	4510	4582.18	1.92	0	4418	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	404	8.83	0.96	12	0.11	524.00	4832.00	9550	20240307	-51.57	3815	20241210	21.23	9550	-51.57	20240307	3815	21.23	20241210	9550	-51.57	20240307	3815	21.23	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
47	20241223	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	110	2	2.44	27842305	6104	25.24	4460	4620	4460	5860	3160	4510	4561.32	1.92	0	3746	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	404	8.82	0.96	12	0.07	524.00	4832.00	9550	20240307	-51.62	3815	20241210	21.10	9550	-51.62	20240307	3815	21.10	20241210	9550	-51.62	20240307	3815	21.10	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
48	20241223	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	80	2	1.77	21958265	4824	19.94	4460	4605	4460	5860	3160	4510	4551.88	1.92	0	2722	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	401	8.76	0.95	12	0.06	524.00	4832.00	9550	20240307	-51.94	3815	20241210	20.31	9550	-51.94	20240307	3815	20.31	20241210	9550	-51.94	20240307	3815	20.31	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
49	20241223	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	70	2	1.55	12156185	2688	11.11	4460	4580	4460	5860	3160	4510	4522.39	1.92	0	1420	4763	4636	4573	4446	4383	4605	4415	17	1350	200	2790	5	1	8740223	400	8.74	0.95	12	0.03	524.00	4832.00	9550	20240307	-52.04	3815	20241210	20.05	9550	-52.04	20240307	3815	20.05	20241210	9550	-52.04	20240307	3815	20.05	20241210	3.04	N	318000	200	17 억		167607	N	N	0	N	00	N
50	20241220	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4510	-215	5	-4.55	110461785	24163	109.26	4650	4700	4510	6140	3310	4725	4571.53	1.93	0	-1514	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	394	8.61	0.93	12	0.28	524.00	4832.00	9550	20240307	-52.77	3815	20241210	18.22	9550	-52.77	20240307	3815	18.22	20241210	9550	-52.77	20240307	3815	18.22	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
51	20241220	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	-210	5	-4.44	106139690	23205	104.93	4650	4700	4515	6140	3310	4725	4574.00	1.93	0	-944	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	395	8.62	0.93	12	0.27	524.00	4832.00	9550	20240307	-52.72	3815	20241210	18.35	9550	-52.72	20240307	3815	18.35	20241210	9550	-52.72	20240307	3815	18.35	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
52	20241220	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-185	5	-3.92	85814530	18728	84.68	4650	4700	4525	6140	3310	4725	4582.15	1.93	0	-1470	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	397	8.66	0.94	12	0.21	524.00	4832.00	9550	20240307	-52.46	3815	20241210	19.00	9550	-52.46	20240307	3815	19.00	20241210	9550	-52.46	20240307	3815	19.00	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
53	20241220	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4565	-160	5	-3.39	59636380	12959	58.60	4650	4700	4550	6140	3310	4725	4601.93	1.93	0	-2855	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	399	8.71	0.94	12	0.15	524.00	4832.00	9550	20240307	-52.20	3815	20241210	19.66	9550	-52.20	20240307	3815	19.66	20241210	9550	-52.20	20240307	3815	19.66	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
54	20241220	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	-135	5	-2.86	47725030	10350	46.80	4650	4700	4550	6140	3310	4725	4611.11	1.93	0	-2548	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	401	8.76	0.95	12	0.12	524.00	4832.00	9550	20240307	-51.94	3815	20241210	20.31	9550	-51.94	20240307	3815	20.31	20241210	9550	-51.94	20240307	3815	20.31	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
55	20241220	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	-105	5	-2.22	40111035	8694	39.31	4650	4700	4550	6140	3310	4725	4613.65	1.93	0	-1078	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	404	8.82	0.96	12	0.10	524.00	4832.00	9550	20240307	-51.62	3815	20241210	21.10	9550	-51.62	20240307	3815	21.10	20241210	9550	-51.62	20240307	3815	21.10	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
56	20241220	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-70	5	-1.48	38576365	8360	37.80	4650	4700	4550	6140	3310	4725	4614.40	1.93	0	-789	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	407	8.88	0.96	12	0.10	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	9550	-51.26	20240307	3815	22.02	20241210	9550	-51.26	20240307	3815	22.02	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
57	20241220	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-45	5	-0.95	5275065	1135	5.13	4650	4700	4630	6140	3310	4725	4647.63	1.93	0	-252	4838	4781	4723	4666	4608	4752	4637	17	1415	200	2920	5	1	8740223	409	8.93	0.97	12	0.01	524.00	4832.00	9550	20240307	-50.99	3815	20241210	22.67	9550	-50.99	20240307	3815	22.67	20241210	9550	-50.99	20240307	3815	22.67	20241210	3.06	N	318000	200	17 억		168816	N	N	0	N	00	N
58	20241219	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-90	5	-1.87	104294935	22111	78.75	4750	4780	4665	6250	3375	4815	4716.88	1.94	0	-397	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	413	9.02	0.98	12	0.25	524.00	4832.00	9550	20240307	-50.52	3815	20241210	23.85	9550	-50.52	20240307	3815	23.85	20241210	9550	-50.52	20240307	3815	23.85	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
59	20241219	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	-95	5	-1.97	97027600	20573	73.27	4750	4780	4665	6250	3375	4815	4716.26	1.94	0	-369	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	413	9.01	0.98	12	0.24	524.00	4832.00	9550	20240307	-50.58	3815	20241210	23.72	9550	-50.58	20240307	3815	23.72	20241210	9550	-50.58	20240307	3815	23.72	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
60	20241219	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-65	5	-1.35	76415665	16177	57.61	4750	4780	4670	6250	3375	4815	4723.72	1.94	0	-968	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	415	9.06	0.98	12	0.19	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	9550	-50.26	20240307	3815	24.51	20241210	9550	-50.26	20240307	3815	24.51	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
61	20241219	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-110	5	-2.28	59460250	12599	44.87	4750	4780	4670	6250	3375	4815	4719.44	1.94	0	-1369	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	411	8.98	0.97	12	0.14	524.00	4832.00	9550	20240307	-50.73	3815	20241210	23.33	9550	-50.73	20240307	3815	23.33	20241210	9550	-50.73	20240307	3815	23.33	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
62	20241219	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	-80	5	-1.66	57378345	12158	43.30	4750	4780	4670	6250	3375	4815	4719.39	1.94	0	-1325	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	414	9.04	0.98	12	0.14	524.00	4832.00	9550	20240307	-50.42	3815	20241210	24.12	9550	-50.42	20240307	3815	24.12	20241210	9550	-50.42	20240307	3815	24.12	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
63	20241219	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-85	5	-1.77	56464140	11964	42.61	4750	4780	4670	6250	3375	4815	4719.50	1.94	0	-1307	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	413	9.03	0.98	12	0.14	524.00	4832.00	9550	20240307	-50.47	3815	20241210	23.98	9550	-50.47	20240307	3815	23.98	20241210	9550	-50.47	20240307	3815	23.98	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
64	20241219	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-70	5	-1.45	36620905	7750	27.60	4750	4780	4670	6250	3375	4815	4725.28	1.94	0	-370	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	415	9.06	0.98	12	0.09	524.00	4832.00	9550	20240307	-50.31	3815	20241210	24.38	9550	-50.31	20240307	3815	24.38	20241210	9550	-50.31	20240307	3815	24.38	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
65	20241219	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-55	5	-1.14	12165405	2572	9.16	4750	4780	4695	6250	3375	4815	4729.94	1.94	0	-352	4905	4860	4790	4745	4675	4882	4767	17	1435	200	2980	5	1	8740223	416	9.08	0.99	12	0.03	524.00	4832.00	9550	20240307	-50.16	3815	20241210	24.77	9550	-50.16	20240307	3815	24.77	20241210	9550	-50.16	20240307	3815	24.77	20241210	3.05	N	318000	200	17 억		169213	N	N	0	N	00	N
66	20241218	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	50	2	1.05	133109615	27741	93.64	4720	4835	4720	6190	3340	4765	4798.30	1.80	0	12300	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	421	9.19	1.00	12	0.32	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	9550	-49.58	20240307	3815	26.21	20241210	9550	-49.58	20240307	3815	26.21	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
67	20241218	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	45	2	0.94	129809465	27055	91.32	4720	4835	4720	6190	3340	4765	4797.98	1.80	0	12133	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	420	9.18	1.00	12	0.31	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	9550	-49.63	20240307	3815	26.08	20241210	9550	-49.63	20240307	3815	26.08	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
68	20241218	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	35	2	0.73	78334260	16353	55.20	4720	4835	4720	6190	3340	4765	4790.21	1.80	0	3158	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	420	9.16	0.99	12	0.19	524.00	4832.00	9550	20240307	-49.74	3815	20241210	25.82	9550	-49.74	20240307	3815	25.82	20241210	9550	-49.74	20240307	3815	25.82	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
69	20241218	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-10	5	-0.21	47530640	9918	33.48	4720	4835	4720	6190	3340	4765	4792.36	1.80	0	-1717	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	416	9.07	0.98	12	0.11	524.00	4832.00	9550	20240307	-50.21	3815	20241210	24.64	9550	-50.21	20240307	3815	24.64	20241210	9550	-50.21	20240307	3815	24.64	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
70	20241218	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	5	2	0.10	41808390	8720	29.43	4720	4835	4720	6190	3340	4765	4794.54	1.80	0	-1349	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	417	9.10	0.99	12	0.10	524.00	4832.00	9550	20240307	-50.05	3815	20241210	25.03	9550	-50.05	20240307	3815	25.03	20241210	9550	-50.05	20240307	3815	25.03	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
71	20241218	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	5	2	0.10	39145705	8162	27.55	4720	4835	4720	6190	3340	4765	4796.09	1.80	0	-797	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	417	9.10	0.99	12	0.09	524.00	4832.00	9550	20240307	-50.05	3815	20241210	25.03	9550	-50.05	20240307	3815	25.03	20241210	9550	-50.05	20240307	3815	25.03	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
72	20241218	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	25	2	0.52	32724180	6824	23.03	4720	4835	4720	6190	3340	4765	4795.45	1.80	0	-265	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	419	9.14	0.99	12	0.08	524.00	4832.00	9550	20240307	-49.84	3815	20241210	25.56	9550	-49.84	20240307	3815	25.56	20241210	9550	-49.84	20240307	3815	25.56	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
73	20241218	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	30	2	0.63	4024810	845	2.85	4720	4810	4720	6190	3340	4765	4763.09	1.80	0	40	4898	4831	4703	4636	4508	4865	4670	17	1425	200	2950	5	1	8740223	419	9.15	0.99	12	0.01	524.00	4832.00	9550	20240307	-49.79	3815	20241210	25.69	9550	-49.79	20240307	3815	25.69	20241210	9550	-49.79	20240307	3815	25.69	20241210	3.10	N	318000	200	17 억		157601	N	N	0	N	00	N
74	20241217	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	20	2	0.42	139117355	29583	103.16	4745	4770	4575	6160	3325	4745	4701.95	1.82	0	-1111	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	416	9.09	0.99	12	0.34	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	9550	-50.10	20240307	3815	24.90	20241210	9550	-50.10	20240307	3815	24.90	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
75	20241217	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-40	5	-0.84	109895785	23444	81.75	4745	4770	4575	6160	3325	4745	4687.59	1.82	0	-1499	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	411	8.98	0.97	12	0.27	524.00	4832.00	9550	20240307	-50.73	3815	20241210	23.33	9550	-50.73	20240307	3815	23.33	20241210	9550	-50.73	20240307	3815	23.33	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
76	20241217	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	0	3	0.00	95574245	20394	71.11	4745	4770	4575	6160	3325	4745	4686.39	1.82	0	-2166	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	415	9.06	0.98	12	0.23	524.00	4832.00	9550	20240307	-50.31	3815	20241210	24.38	9550	-50.31	20240307	3815	24.38	20241210	9550	-50.31	20240307	3815	24.38	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
77	20241217	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	5	2	0.11	70325550	15055	52.50	4745	4770	4575	6160	3325	4745	4671.24	1.82	0	-1780	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	415	9.06	0.98	12	0.17	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	9550	-50.26	20240307	3815	24.51	20241210	9550	-50.26	20240307	3815	24.51	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
78	20241217	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	-30	5	-0.63	60708205	13012	45.37	4745	4770	4575	6160	3325	4745	4665.56	1.82	0	-2064	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	412	9.00	0.98	12	0.15	524.00	4832.00	9550	20240307	-50.63	3815	20241210	23.59	9550	-50.63	20240307	3815	23.59	20241210	9550	-50.63	20240307	3815	23.59	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
79	20241217	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-105	5	-2.21	26577270	5679	19.80	4745	4770	4575	6160	3325	4745	4679.92	1.82	0	-1977	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	406	8.85	0.96	12	0.06	524.00	4832.00	9550	20240307	-51.41	3815	20241210	21.63	9550	-51.41	20240307	3815	21.63	20241210	9550	-51.41	20240307	3815	21.63	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
80	20241217	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-5	5	-0.11	14969200	3170	11.05	4745	4770	4680	6160	3325	4745	4722.15	1.82	0	-2496	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	414	9.05	0.98	12	0.04	524.00	4832.00	9550	20240307	-50.37	3815	20241210	24.25	9550	-50.37	20240307	3815	24.25	20241210	9550	-50.37	20240307	3815	24.25	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
81	20241217	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-15	5	-0.32	3586715	756	2.64	4745	4770	4725	6160	3325	4745	4744.33	1.82	0	-703	4865	4805	4730	4670	4595	4835	4700	17	1415	200	2940	5	1	8740223	413	9.03	0.98	12	0.01	524.00	4832.00	9550	20240307	-50.47	3815	20241210	23.98	9550	-50.47	20240307	3815	23.98	20241210	9550	-50.47	20240307	3815	23.98	20241210	3.13	N	318000	200	17 억		158712	N	N	0	N	00	N
82	20241216	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	90	2	1.93	135784685	28678	168.24	4655	4790	4655	6050	3260	4655	4734.80	1.76	0	4622	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	415	9.06	0.98	12	0.33	524.00	4832.00	9550	20240307	-50.31	3815	20241210	24.38	9550	-50.31	20240307	3815	24.38	20241210	9550	-50.31	20240307	3815	24.38	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
83	20241216	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	95	2	2.04	133539845	28205	165.46	4655	4790	4655	6050	3260	4655	4734.62	1.76	0	4687	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	415	9.06	0.98	12	0.32	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	9550	-50.26	20240307	3815	24.51	20241210	9550	-50.26	20240307	3815	24.51	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
84	20241216	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	75	2	1.61	131684795	27814	163.17	4655	4790	4655	6050	3260	4655	4734.48	1.76	0	4638	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	413	9.03	0.98	12	0.32	524.00	4832.00	9550	20240307	-50.47	3815	20241210	23.98	9550	-50.47	20240307	3815	23.98	20241210	9550	-50.47	20240307	3815	23.98	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
85	20241216	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	95	2	2.04	122134410	25795	151.33	4655	4790	4655	6050	3260	4655	4734.81	1.76	0	4474	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	415	9.06	0.98	12	0.30	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	9550	-50.26	20240307	3815	24.51	20241210	9550	-50.26	20240307	3815	24.51	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
86	20241216	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	110	2	2.36	118413680	25012	146.73	4655	4790	4655	6050	3260	4655	4734.27	1.76	0	4580	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	416	9.09	0.99	12	0.29	524.00	4832.00	9550	20240307	-50.10	3815	20241210	24.90	9550	-50.10	20240307	3815	24.90	20241210	9550	-50.10	20240307	3815	24.90	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
87	20241216	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	105	2	2.26	92776085	19598	114.97	4655	4790	4655	6050	3260	4655	4733.96	1.76	0	4311	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	416	9.08	0.99	12	0.22	524.00	4832.00	9550	20240307	-50.16	3815	20241210	24.77	9550	-50.16	20240307	3815	24.77	20241210	9550	-50.16	20240307	3815	24.77	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
88	20241216	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	120	2	2.58	83228210	17596	103.23	4655	4775	4655	6050	3260	4655	4729.95	1.76	0	4405	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	417	9.11	0.99	12	0.20	524.00	4832.00	9550	20240307	-50.00	3815	20241210	25.16	9550	-50.00	20240307	3815	25.16	20241210	9550	-50.00	20240307	3815	25.16	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
89	20241216	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	105	2	2.26	30692575	6502	38.14	4655	4760	4655	6050	3260	4655	4720.48	1.76	0	2805	4831	4742	4636	4547	4441	4787	4592	17	1395	200	2880	5	1	8740223	416	9.08	0.99	12	0.07	524.00	4832.00	9550	20240307	-50.16	3815	20241210	24.77	9550	-50.16	20240307	3815	24.77	20241210	9550	-50.16	20240307	3815	24.77	20241210	3.13	N	318000	200	17 억		154090	N	N	0	N	00	N
90	20241213	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	5	2	0.11	79549160	17036	76.46	4530	4725	4530	6040	3255	4650	4669.47	1.77	0	-975	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	407	8.88	0.96	12	0.19	524.00	4832.00	9550	20240307	-51.26	3815	20241210	22.02	9550	-51.26	20240307	3815	22.02	20241210	9550	-51.26	20240307	3815	22.02	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
91	20241213	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	20	2	0.43	71167045	15240	68.40	4530	4725	4530	6040	3255	4650	4669.75	1.77	0	-941	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	408	8.91	0.97	12	0.17	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	9550	-51.10	20240307	3815	22.41	20241210	9550	-51.10	20240307	3815	22.41	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
92	20241213	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	50	2	1.08	59491010	12749	57.22	4530	4725	4530	6040	3255	4650	4666.33	1.77	0	-768	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	411	8.97	0.97	12	0.15	524.00	4832.00	9550	20240307	-50.79	3815	20241210	23.20	9550	-50.79	20240307	3815	23.20	20241210	9550	-50.79	20240307	3815	23.20	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
93	20241213	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	70	2	1.51	44804450	9622	43.18	4530	4725	4530	6040	3255	4650	4656.46	1.77	0	-993	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	413	9.01	0.98	12	0.11	524.00	4832.00	9550	20240307	-50.58	3815	20241210	23.72	9550	-50.58	20240307	3815	23.72	20241210	9550	-50.58	20240307	3815	23.72	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
94	20241213	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	35	2	0.75	33868630	7297	32.75	4530	4685	4530	6040	3255	4650	4641.45	1.77	0	-715	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	409	8.94	0.97	12	0.08	524.00	4832.00	9550	20240307	-50.94	3815	20241210	22.80	9550	-50.94	20240307	3815	22.80	20241210	9550	-50.94	20240307	3815	22.80	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
95	20241213	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-5	5	-0.11	22421360	4847	21.75	4530	4660	4530	6040	3255	4650	4625.82	1.77	0	-650	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	406	8.86	0.96	12	0.06	524.00	4832.00	9550	20240307	-51.36	3815	20241210	21.76	9550	-51.36	20240307	3815	21.76	20241210	9550	-51.36	20240307	3815	21.76	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
96	20241213	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	10	2	0.22	16721590	3618	16.24	4530	4660	4530	6040	3255	4650	4621.78	1.77	0	277	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	407	8.89	0.96	12	0.04	524.00	4832.00	9550	20240307	-51.20	3815	20241210	22.15	9550	-51.20	20240307	3815	22.15	20241210	9550	-51.20	20240307	3815	22.15	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
97	20241213	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-10	5	-0.22	3605380	787	3.53	4530	4650	4530	6040	3255	4650	4581.17	1.77	0	79	4783	4716	4603	4536	4423	4660	4480	17	1390	200	2880	5	1	8740223	406	8.85	0.96	12	0.01	524.00	4832.00	9550	20240307	-51.41	3815	20241210	21.63	9550	-51.41	20240307	3815	21.63	20241210	9550	-51.41	20240307	3815	21.63	20241210	3.15	N	318000	200	17 억		155065	N	N	0	N	00	N
98	20241212	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-20	5	-0.43	100486440	22026	33.00	4670	4670	4490	6070	3270	4670	4562.13	1.89	0	-10241	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	406	8.87	0.96	12	0.25	524.00	4832.00	9550	20240307	-51.31	3815	20241210	21.89	9550	-51.31	20240307	3815	21.89	20241210	9550	-51.31	20240307	3815	21.89	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
99	20241212	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-30	5	-0.64	89376215	19634	29.42	4670	4670	4490	6070	3270	4670	4552.11	1.89	0	-9419	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	406	8.85	0.96	12	0.22	524.00	4832.00	9550	20240307	-51.41	3815	20241210	21.63	9550	-51.41	20240307	3815	21.63	20241210	9550	-51.41	20240307	3815	21.63	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
100	20241212	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4535	-135	5	-2.89	72778250	16022	24.00	4670	4670	4490	6070	3270	4670	4542.39	1.89	0	-7677	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	396	8.65	0.94	12	0.18	524.00	4832.00	9550	20240307	-52.51	3815	20241210	18.87	9550	-52.51	20240307	3815	18.87	20241210	9550	-52.51	20240307	3815	18.87	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
101	20241212	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	-125	5	-2.68	56285445	12364	18.52	4670	4670	4505	6070	3270	4670	4552.37	1.89	0	-5396	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	397	8.67	0.94	12	0.14	524.00	4832.00	9550	20240307	-52.41	3815	20241210	19.13	9550	-52.41	20240307	3815	19.13	20241210	9550	-52.41	20240307	3815	19.13	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
102	20241212	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4535	-135	5	-2.89	54226370	11909	17.84	4670	4670	4510	6070	3270	4670	4553.39	1.89	0	-5068	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	396	8.65	0.94	12	0.14	524.00	4832.00	9550	20240307	-52.51	3815	20241210	18.87	9550	-52.51	20240307	3815	18.87	20241210	9550	-52.51	20240307	3815	18.87	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
103	20241212	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-110	5	-2.36	41468710	9086	13.61	4670	4670	4510	6070	3270	4670	4564.02	1.89	0	-2864	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	399	8.70	0.94	12	0.10	524.00	4832.00	9550	20240307	-52.25	3815	20241210	19.53	9550	-52.25	20240307	3815	19.53	20241210	9550	-52.25	20240307	3815	19.53	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
104	20241212	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-130	5	-2.78	35536460	7782	11.66	4670	4670	4510	6070	3270	4670	4566.49	1.89	0	-2847	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	397	8.66	0.94	12	0.09	524.00	4832.00	9550	20240307	-52.46	3815	20241210	19.00	9550	-52.46	20240307	3815	19.00	20241210	9550	-52.46	20240307	3815	19.00	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
105	20241212	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4625	-45	5	-0.96	8452225	1822	2.73	4670	4670	4550	6070	3270	4670	4638.98	1.89	0	-609	4996	4832	4506	4342	4016	4915	4425	17	1400	200	2890	5	1	8740223	404	8.83	0.96	12	0.02	524.00	4832.00	9550	20240307	-51.57	3815	20241210	21.23	9550	-51.57	20240307	3815	21.23	20241210	9550	-51.57	20240307	3815	21.23	20241210	3.18	N	318000	200	17 억		165297	N	N	0	N	00	N
106	20241211	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	490	2	11.72	301832325	66732	151.19	4180	4670	4180	5430	2930	4180	4522.89	1.64	0	21947	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	408	8.91	0.97	12	0.76	524.00	4832.00	9550	20240307	-51.10	3815	20241210	22.41	9550	-51.10	20240307	3815	22.41	20241210	9550	-51.10	20240307	3815	22.41	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
107	20241211	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	480	2	11.48	293001955	64840	146.90	4180	4660	4180	5430	2930	4180	4518.85	1.64	0	20964	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	407	8.89	0.96	12	0.74	524.00	4832.00	9550	20240307	-51.20	3815	20241210	22.15	9550	-51.20	20240307	3815	22.15	20241210	9550	-51.20	20240307	3815	22.15	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
108	20241211	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	460	2	11.00	266195930	59053	133.79	4180	4640	4180	5430	2930	4180	4507.75	1.64	0	17915	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	406	8.85	0.96	12	0.68	524.00	4832.00	9550	20240307	-51.41	3815	20241210	21.63	9550	-51.41	20240307	3815	21.63	20241210	9550	-51.41	20240307	3815	21.63	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
109	20241211	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	360	2	8.61	183202120	41039	92.98	4180	4565	4180	5430	2930	4180	4464.10	1.64	0	16471	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	397	8.66	0.94	12	0.47	524.00	4832.00	9550	20240307	-52.46	3815	20241210	19.00	9550	-52.46	20240307	3815	19.00	20241210	9550	-52.46	20240307	3815	19.00	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
110	20241211	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	340	2	8.13	143517160	32301	73.18	4180	4560	4180	5430	2930	4180	4443.12	1.64	0	12084	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	395	8.63	0.94	12	0.37	524.00	4832.00	9550	20240307	-52.67	3815	20241210	18.48	9550	-52.67	20240307	3815	18.48	20241210	9550	-52.67	20240307	3815	18.48	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
111	20241211	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4535	355	2	8.49	130959490	29517	66.87	4180	4560	4180	5430	2930	4180	4436.75	1.64	0	10057	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	396	8.65	0.94	12	0.34	524.00	4832.00	9550	20240307	-52.51	3815	20241210	18.87	9550	-52.51	20240307	3815	18.87	20241210	9550	-52.51	20240307	3815	18.87	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
112	20241211	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	310	2	7.42	97204440	22058	49.98	4180	4495	4180	5430	2930	4180	4406.77	1.64	0	10204	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	392	8.57	0.93	12	0.25	524.00	4832.00	9550	20240307	-52.98	3815	20241210	17.69	9550	-52.98	20240307	3815	17.69	20241210	9550	-52.98	20240307	3815	17.69	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
113	20241211	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	115	2	2.75	24395780	5692	12.90	4180	4355	4180	5430	2930	4180	4285.98	1.64	0	5091	4436	4307	4061	3932	3686	4372	3997	17	1250	200	2590	5	1	8740223	375	8.20	0.89	12	0.07	524.00	4832.00	9550	20240307	-55.03	3815	20241210	12.58	9550	-55.03	20240307	3815	12.58	20241210	9550	-55.03	20240307	3815	12.58	20241210	3.34	N	318000	200	17 억		143344	N	N	0	N	00	N
114	20241210	161111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4180	290	2	7.46	180468880	44138	53.98	3815	4190	3815	5050	2725	3890	4088.70	1.46	0	15669	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	365	7.98	0.87	12	0.50	524.00	4832.00	9550	20240307	-56.23	3815	20241210	9.57	9550	-56.23	20240307	3815	9.57	20241210	9550	-56.23	20240307	3815	9.57	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
115	20241210	151113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4180	290	2	7.46	177867645	43516	53.22	3815	4190	3815	5050	2725	3890	4087.41	1.46	0	15452	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	365	7.98	0.87	12	0.50	524.00	4832.00	9550	20240307	-56.23	3815	20241210	9.57	9550	-56.23	20240307	3815	9.57	20241210	9550	-56.23	20240307	3815	9.57	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
116	20241210	141113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4175	285	2	7.33	163996735	40197	49.16	3815	4185	3815	5050	2725	3890	4079.83	1.46	0	13717	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	365	7.97	0.86	12	0.46	524.00	4832.00	9550	20240307	-56.28	3815	20241210	9.44	9550	-56.28	20240307	3815	9.44	20241210	9550	-56.28	20240307	3815	9.44	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
117	20241210	131115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4110	220	2	5.66	136956195	33705	41.22	3815	4165	3815	5050	2725	3890	4063.38	1.46	0	13071	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	359	7.84	0.85	12	0.39	524.00	4832.00	9550	20240307	-56.96	3815	20241210	7.73	9550	-56.96	20240307	3815	7.73	20241210	9550	-56.96	20240307	3815	7.73	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
118	20241210	121113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4095	205	2	5.27	119242390	29380	35.93	3815	4165	3815	5050	2725	3890	4058.62	1.46	0	11628	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	358	7.81	0.85	12	0.34	524.00	4832.00	9550	20240307	-57.12	3815	20241210	7.34	9550	-57.12	20240307	3815	7.34	20241210	9550	-57.12	20240307	3815	7.34	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
119	20241210	111112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4165	275	2	7.07	103279880	25520	31.21	3815	4165	3815	5050	2725	3890	4047.02	1.46	0	10558	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	364	7.95	0.86	12	0.29	524.00	4832.00	9550	20240307	-56.39	3815	20241210	9.17	9550	-56.39	20240307	3815	9.17	20241210	9550	-56.39	20240307	3815	9.17	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
120	20241210	101114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4115	225	2	5.78	64699470	16217	19.83	3815	4115	3815	5050	2725	3890	3989.61	1.46	0	5238	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	360	7.85	0.85	12	0.19	524.00	4832.00	9550	20240307	-56.91	3815	20241210	7.86	9550	-56.91	20240307	3815	7.86	20241210	9550	-56.91	20240307	3815	7.86	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
121	20241210	091121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3965	75	2	1.93	26719965	6889	8.43	3815	3980	3815	5050	2725	3890	3878.64	1.46	0	2629	4206	4047	3946	3787	3686	3997	3737	17	1160	200	2410	5	1	8740223	347	7.57	0.82	12	0.08	524.00	4832.00	9550	20240307	-58.48	3815	20241210	3.93	9550	-58.48	20240307	3815	3.93	20241210	9550	-58.48	20240307	3815	3.93	20241210	3.47	N	318000	200	17 억		127634	N	N	0	N	00	N
122	20241209	161110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3890	-245	5	-5.93	320868245	81648	66.11	3950	4105	3845	5370	2895	4135	3930.00	1.33	0	10776	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	340	7.42	0.81	12	0.93	524.00	4832.00	9550	20240307	-59.27	3845	20241209	1.17	9550	-59.27	20240307	3845	1.17	20241209	9550	-59.27	20240307	3845	1.17	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
123	20241209	151111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3875	-260	5	-6.29	302305420	76850	62.22	3950	4105	3850	5370	2895	4135	3933.71	1.33	0	8852	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	339	7.40	0.80	12	0.88	524.00	4832.00	9550	20240307	-59.42	3850	20241209	0.65	9550	-59.42	20240307	3850	0.65	20241209	9550	-59.42	20240307	3850	0.65	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
124	20241209	141111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3910	-225	5	-5.44	231542965	58763	47.58	3950	4105	3850	5370	2895	4135	3940.28	1.33	0	4130	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	342	7.46	0.81	12	0.67	524.00	4832.00	9550	20240307	-59.06	3850	20241209	1.56	9550	-59.06	20240307	3850	1.56	20241209	9550	-59.06	20240307	3850	1.56	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
125	20241209	131115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3920	-215	5	-5.20	202978425	51439	41.65	3950	4105	3895	5370	2895	4135	3946.00	1.33	0	1627	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	343	7.48	0.81	12	0.59	524.00	4832.00	9550	20240307	-58.95	3895	20241209	0.64	9550	-58.95	20240307	3895	0.64	20241209	9550	-58.95	20240307	3895	0.64	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
126	20241209	121110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3985	-150	5	-3.63	136309445	34521	27.95	3950	4105	3895	5370	2895	4135	3948.59	1.33	0	-66	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	348	7.60	0.82	12	0.39	524.00	4832.00	9550	20240307	-58.27	3895	20241209	2.31	9550	-58.27	20240307	3895	2.31	20241209	9550	-58.27	20240307	3895	2.31	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
127	20241209	111111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3960	-175	5	-4.23	122444130	31034	25.13	3950	4105	3895	5370	2895	4135	3945.48	1.33	0	-1612	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	346	7.56	0.82	12	0.36	524.00	4832.00	9550	20240307	-58.53	3895	20241209	1.67	9550	-58.53	20240307	3895	1.67	20241209	9550	-58.53	20240307	3895	1.67	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
128	20241209	101108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3985	-150	5	-3.63	108755975	27591	22.34	3950	4105	3895	5370	2895	4135	3941.72	1.33	0	-1495	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	348	7.60	0.82	12	0.32	524.00	4832.00	9550	20240307	-58.27	3895	20241209	2.31	9550	-58.27	20240307	3895	2.31	20241209	9550	-58.27	20240307	3895	2.31	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
129	20241209	091103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3955	-180	5	-4.35	54150545	13676	11.07	3950	4105	3945	5370	2895	4135	3959.53	1.33	0	-320	4555	4345	4165	3955	3775	4255	3865	17	1235	200	2560	5	1	8740223	346	7.55	0.82	12	0.16	524.00	4832.00	9550	20240307	-58.59	3945	20241209	0.25	9550	-58.59	20240307	3945	0.25	20241209	9550	-58.59	20240307	3945	0.25	20241209	3.66	N	318000	200	17 억		116404	N	N	0	N	00	N
130	20241206	161101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4135	-265	5	-6.02	507411380	122807	214.61	4350	4375	3985	5720	3080	4400	4131.78	1.07	0	22592	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	361	7.89	0.86	12	1.41	524.00	4832.00	9550	20240307	-56.70	3985	20241206	3.76	9550	-56.70	20240307	3985	3.76	20241206	9550	-56.70	20240307	3985	3.76	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
131	20241206	151105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4190	-210	5	-4.77	497595025	120438	210.47	4350	4375	3985	5720	3080	4400	4131.55	1.07	0	22309	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	366	8.00	0.87	12	1.38	524.00	4832.00	9550	20240307	-56.13	3985	20241206	5.14	9550	-56.13	20240307	3985	5.14	20241206	9550	-56.13	20240307	3985	5.14	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
132	20241206	141102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4130	-270	5	-6.14	454156170	110030	192.28	4350	4375	3985	5720	3080	4400	4127.57	1.07	0	16432	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	361	7.88	0.85	12	1.26	524.00	4832.00	9550	20240307	-56.75	3985	20241206	3.64	9550	-56.75	20240307	3985	3.64	20241206	9550	-56.75	20240307	3985	3.64	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
133	20241206	131103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4105	-295	5	-6.70	439861790	106566	186.23	4350	4375	3985	5720	3080	4400	4127.60	1.07	0	14246	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	359	7.83	0.85	12	1.22	524.00	4832.00	9550	20240307	-57.02	3985	20241206	3.01	9550	-57.02	20240307	3985	3.01	20241206	9550	-57.02	20240307	3985	3.01	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
134	20241206	121056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4150	-250	5	-5.68	384882465	93273	163.00	4350	4375	3985	5720	3080	4400	4126.41	1.07	0	10618	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	363	7.92	0.86	12	1.07	524.00	4832.00	9550	20240307	-56.54	3985	20241206	4.14	9550	-56.54	20240307	3985	4.14	20241206	9550	-56.54	20240307	3985	4.14	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
135	20241206	111053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4105	-295	5	-6.70	326696440	79230	138.46	4350	4375	3985	5720	3080	4400	4123.39	1.07	0	5760	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	359	7.83	0.85	12	0.91	524.00	4832.00	9550	20240307	-57.02	3985	20241206	3.01	9550	-57.02	20240307	3985	3.01	20241206	9550	-57.02	20240307	3985	3.01	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
136	20241206	101053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4185	-215	5	-4.89	85630165	20158	35.23	4350	4375	4185	5720	3080	4400	4247.95	1.07	0	811	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	366	7.99	0.87	12	0.23	524.00	4832.00	9550	20240307	-56.18	4185	20241206	0.00	9550	-56.18	20240307	4185	0.00	20241206	9550	-56.18	20240307	4185	0.00	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
137	20241206	091103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4375	-25	5	-0.57	14810310	3404	5.95	4350	4375	4335	5720	3080	4400	4350.85	1.07	0	321	4653	4526	4463	4336	4273	4495	4305	17	1320	200	2720	5	1	8740223	382	8.35	0.91	12	0.04	524.00	4832.00	9550	20240307	-54.19	4335	20241206	0.92	9550	-54.19	20240307	4335	0.92	20241206	9550	-54.19	20240307	4335	0.92	20241206	3.71	N	318000	200	17 억		93408	N	N	0	N	00	N
138	20241205	161040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4400	-215	5	-4.66	253495460	57121	207.65	4580	4590	4400	5990	3235	4615	4437.87	1.16	0	-11087	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	385	8.40	0.91	12	0.65	524.00	4832.00	9550	20240307	-53.93	4400	20241205	0.00	9550	-53.93	20240307	4400	0.00	20241205	9550	-53.93	20240307	4400	0.00	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
139	20241205	151048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4445	-170	5	-3.68	237071675	53389	194.09	4580	4590	4400	5990	3235	4615	4440.46	1.16	0	-10458	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	389	8.48	0.92	12	0.61	524.00	4832.00	9550	20240307	-53.46	4400	20241205	1.02	9550	-53.46	20240307	4400	1.02	20241205	9550	-53.46	20240307	4400	1.02	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
140	20241205	141032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4455	-160	5	-3.47	166751755	37442	136.11	4580	4590	4405	5990	3235	4615	4453.60	1.16	0	-7801	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	389	8.50	0.92	12	0.43	524.00	4832.00	9550	20240307	-53.35	4405	20241205	1.14	9550	-53.35	20240307	4405	1.14	20241205	9550	-53.35	20240307	4405	1.14	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
141	20241205	131043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4430	-185	5	-4.01	159035130	35699	129.78	4580	4590	4405	5990	3235	4615	4454.89	1.16	0	-6659	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	387	8.45	0.92	12	0.41	524.00	4832.00	9550	20240307	-53.61	4405	20241205	0.57	9550	-53.61	20240307	4405	0.57	20241205	9550	-53.61	20240307	4405	0.57	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
142	20241205	121042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4460	-155	5	-3.36	120260755	26934	97.91	4580	4590	4410	5990	3235	4615	4465.02	1.16	0	-4837	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	390	8.51	0.92	12	0.31	524.00	4832.00	9550	20240307	-53.30	4410	20241205	1.13	9550	-53.30	20240307	4410	1.13	20241205	9550	-53.30	20240307	4410	1.13	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
143	20241205	111041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4430	-185	5	-4.01	83172185	18622	67.70	4580	4590	4410	5990	3235	4615	4466.34	1.16	0	-3258	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	387	8.45	0.92	12	0.21	524.00	4832.00	9550	20240307	-53.61	4410	20241205	0.45	9550	-53.61	20240307	4410	0.45	20241205	9550	-53.61	20240307	4410	0.45	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
144	20241205	101040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4455	-160	5	-3.47	55130645	12292	44.69	4580	4590	4415	5990	3235	4615	4485.08	1.16	0	-3626	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	389	8.50	0.92	12	0.14	524.00	4832.00	9550	20240307	-53.35	4415	20241205	0.91	9550	-53.35	20240307	4415	0.91	20241205	9550	-53.35	20240307	4415	0.91	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
145	20241205	091046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4550	-65	5	-1.41	8106675	1778	6.46	4580	4590	4550	5990	3235	4615	4559.43	1.16	0	-472	4775	4695	4625	4545	4475	4735	4585	17	1375	200	2860	5	1	8740223	398	8.68	0.94	12	0.02	524.00	4832.00	9550	20240307	-52.36	4550	20241205	0.00	9550	-52.36	20240307	4550	0.00	20241205	9550	-52.36	20240307	4550	0.00	20241205	3.76	N	318000	200	17 억		101055	N	N	0	N	00	N
146	20241204	161022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4615	-135	5	-2.84	126365845	27487	131.67	4610	4705	4555	6170	3325	4750	4597.29	1.22	0	-5929	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	403	8.81	0.96	12	0.31	524.00	4832.00	9550	20240307	-51.68	4555	20241204	1.32	9550	-51.68	20240307	4555	1.32	20241204	9550	-51.68	20240307	4555	1.32	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
147	20241204	151025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4610	-140	5	-2.95	113526350	24693	118.28	4610	4705	4555	6170	3325	4750	4597.51	1.22	0	-5555	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	403	8.80	0.95	12	0.28	524.00	4832.00	9550	20240307	-51.73	4555	20241204	1.21	9550	-51.73	20240307	4555	1.21	20241204	9550	-51.73	20240307	4555	1.21	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
148	20241204	141026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4600	-150	5	-3.16	110877110	24117	115.53	4610	4705	4555	6170	3325	4750	4597.47	1.22	0	-5389	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	402	8.78	0.95	12	0.28	524.00	4832.00	9550	20240307	-51.83	4555	20241204	0.99	9550	-51.83	20240307	4555	0.99	20241204	9550	-51.83	20240307	4555	0.99	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
149	20241204	131018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4620	-130	5	-2.74	105839745	23023	110.28	4610	4705	4555	6170	3325	4750	4597.13	1.22	0	-5271	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	404	8.82	0.96	12	0.26	524.00	4832.00	9550	20240307	-51.62	4555	20241204	1.43	9550	-51.62	20240307	4555	1.43	20241204	9550	-51.62	20240307	4555	1.43	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
150	20241204	121014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4605	-145	5	-3.05	93384825	20313	97.30	4610	4705	4555	6170	3325	4750	4597.29	1.22	0	-4780	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	402	8.79	0.95	12	0.23	524.00	4832.00	9550	20240307	-51.78	4555	20241204	1.10	9550	-51.78	20240307	4555	1.10	20241204	9550	-51.78	20240307	4555	1.10	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
151	20241204	111006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4610	-140	5	-2.95	64782080	14039	67.25	4610	4705	4575	6170	3325	4750	4614.44	1.22	0	-2895	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	403	8.80	0.95	12	0.16	524.00	4832.00	9550	20240307	-51.73	4575	20241204	0.77	9550	-51.73	20240307	4575	0.77	20241204	9550	-51.73	20240307	4575	0.77	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
152	20241204	101006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4620	-130	5	-2.74	50566070	10944	52.42	4610	4705	4575	6170	3325	4750	4620.44	1.22	0	-603	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	404	8.82	0.96	12	0.13	524.00	4832.00	9550	20240307	-51.62	4575	20241204	0.98	9550	-51.62	20240307	4575	0.98	20241204	9550	-51.62	20240307	4575	0.98	20241204	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
153	20241204	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	-85	5	-1.79	6314780	1368	6.55	4610	4705	4610	6170	3325	4750	4616.07	1.22	0	-3	4913	4831	4733	4651	4553	4872	4692	17	1420	200	2940	5	1	8740223	408	8.90	0.97	12	0.02	524.00	4832.00	9550	20240307	-51.15	4605	20241202	1.30	9550	-51.15	20240307	4605	1.30	20241202	9550	-51.15	20240307	4605	1.30	20241202	3.84	N	318000	200	17 억		106984	N	N	0	N	00	N
154	20241203	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	100	2	2.15	96485090	20566	68.17	4635	4815	4635	6040	3255	4650	4691.49	1.21	0	1114	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	415	9.06	0.98	12	0.24	524.00	4832.00	9550	20240307	-50.26	4605	20241202	3.15	9550	-50.26	20240307	4605	3.15	20241202	9550	-50.26	20240307	4605	3.15	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
155	20241203	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	110	2	2.37	94243445	20095	66.61	4635	4815	4635	6040	3255	4650	4689.90	1.21	0	1532	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	416	9.08	0.99	12	0.23	524.00	4832.00	9550	20240307	-50.16	4605	20241202	3.37	9550	-50.16	20240307	4605	3.37	20241202	9550	-50.16	20240307	4605	3.37	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
156	20241203	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	50	2	1.08	66418400	14221	47.14	4635	4700	4635	6040	3255	4650	4670.45	1.21	0	2784	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	411	8.97	0.97	12	0.16	524.00	4832.00	9550	20240307	-50.79	4605	20241202	2.06	9550	-50.79	20240307	4605	2.06	20241202	9550	-50.79	20240307	4605	2.06	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
157	20241203	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	45	2	0.97	40366530	8648	28.67	4635	4700	4635	6040	3255	4650	4667.73	1.21	0	317	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	410	8.96	0.97	12	0.10	524.00	4832.00	9550	20240307	-50.84	4605	20241202	1.95	9550	-50.84	20240307	4605	1.95	20241202	9550	-50.84	20240307	4605	1.95	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
158	20241203	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	40	2	0.86	29449520	6316	20.94	4635	4700	4635	6040	3255	4650	4662.69	1.21	0	537	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	410	8.95	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.89	4605	20241202	1.85	9550	-50.89	20240307	4605	1.85	20241202	9550	-50.89	20240307	4605	1.85	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
159	20241203	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	40	2	0.86	27108420	5816	19.28	4635	4700	4635	6040	3255	4650	4661.01	1.21	0	225	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	410	8.95	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.89	4605	20241202	1.85	9550	-50.89	20240307	4605	1.85	20241202	9550	-50.89	20240307	4605	1.85	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
160	20241203	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	35	2	0.75	16731440	3601	11.94	4635	4700	4635	6040	3255	4650	4646.33	1.21	0	158	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	409	8.94	0.97	12	0.04	524.00	4832.00	9550	20240307	-50.94	4605	20241202	1.74	9550	-50.94	20240307	4605	1.74	20241202	9550	-50.94	20240307	4605	1.74	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
161	20241203	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	50	2	1.08	11222230	2417	8.01	4635	4700	4635	6040	3255	4650	4643.04	1.21	0	113	4940	4795	4700	4555	4460	4747	4507	17	1390	200	2880	5	1	8740223	411	8.97	0.97	12	0.03	524.00	4832.00	9550	20240307	-50.79	4605	20241202	2.06	9550	-50.79	20240307	4605	2.06	20241202	9550	-50.79	20240307	4605	2.06	20241202	3.85	N	318000	200	17 억		105869	N	N	0	N	00	N
162	20241202	161038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4650	-160	5	-3.33	140486645	30057	58.09	4810	4845	4605	6250	3370	4810	4674.01	1.22	0	-1190	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	406	8.87	0.96	12	0.34	524.00	4832.00	9550	20240307	-51.31	4605	20241202	0.98	9550	-51.31	20240307	4605	0.98	20241202	9550	-51.31	20240307	4605	0.98	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
163	20241202	151228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4675	-135	5	-2.81	134055650	28674	55.42	4810	4845	4605	6250	3370	4810	4675.16	1.22	0	-1114	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	409	8.92	0.97	12	0.33	524.00	4832.00	9550	20240307	-51.05	4605	20241202	1.52	9550	-51.05	20240307	4605	1.52	20241202	9550	-51.05	20240307	4605	1.52	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
164	20241202	141126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4660	-150	5	-3.12	103160550	22036	42.59	4810	4845	4605	6250	3370	4810	4681.46	1.22	0	-1348	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	407	8.89	0.96	12	0.25	524.00	4832.00	9550	20240307	-51.20	4605	20241202	1.19	9550	-51.20	20240307	4605	1.19	20241202	9550	-51.20	20240307	4605	1.19	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
165	20241202	131054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4655	-155	5	-3.22	88065165	18793	36.32	4810	4845	4605	6250	3370	4810	4686.06	1.22	0	-2531	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	407	8.88	0.96	12	0.22	524.00	4832.00	9550	20240307	-51.26	4605	20241202	1.09	9550	-51.26	20240307	4605	1.09	20241202	9550	-51.26	20240307	4605	1.09	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
166	20241202	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4645	-165	5	-3.43	78894110	16827	32.52	4810	4845	4605	6250	3370	4810	4688.54	1.22	0	-1243	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	406	8.86	0.96	12	0.19	524.00	4832.00	9550	20240307	-51.36	4605	20241202	0.87	9550	-51.36	20240307	4605	0.87	20241202	9550	-51.36	20240307	4605	0.87	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
167	20241202	111022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4685	-125	5	-2.60	76897935	16398	31.69	4810	4845	4605	6250	3370	4810	4689.47	1.22	0	-1176	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	409	8.94	0.97	12	0.19	524.00	4832.00	9550	20240307	-50.94	4605	20241202	1.74	9550	-50.94	20240307	4605	1.74	20241202	9550	-50.94	20240307	4605	1.74	20241202	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
168	20241202	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-115	5	-2.39	30795825	6470	12.50	4810	4845	4685	6250	3370	4810	4759.79	1.22	0	-2479	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	410	8.96	0.97	12	0.07	524.00	4832.00	9550	20240307	-50.84	4610	20241115	1.84	9550	-50.84	20240307	4610	1.84	20241115	9550	-50.84	20240307	4610	1.84	20241115	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N
169	20241202	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	35	2	0.73	5784965	1202	2.32	4810	4845	4810	6250	3370	4810	4812.78	1.22	0	187	5056	4932	4816	4692	4576	4875	4635	17	1440	200	2980	5	1	8740223	423	9.25	1.00	12	0.01	524.00	4832.00	9550	20240307	-49.27	4610	20241115	5.10	9550	-49.27	20240307	4610	5.10	20241115	9550	-49.27	20240307	4610	5.10	20241115	3.84	N	318000	200	17 억		107059	N	N	0	N	00	N