KissMeData/048830/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	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
3	20241231	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
4	20241231	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
5	20241231	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
6	20241231	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
7	20241231	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
8	20241231	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
9	20241231	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	-112	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
10	20241230	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-2	5	-0.18	10880331	10262	139.20	1072	1083	1053	1407	759	1083	1060.25	35.71	0	-112	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.05	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
11	20241230	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-22	5	-2.03	8798146	8314	112.78	1072	1073	1053	1407	759	1083	1058.23	35.71	0	831	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	199	11.66	0.45	12	0.04	91.00	2377.00	1974	20231220	-46.25	951	20241209	11.57	1900	-44.16	20240112	951	11.57	20241209	1900	-44.16	20240112	951	11.57	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
12	20241230	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-26	5	-2.40	5784011	5455	74.00	1072	1073	1057	1407	759	1083	1060.31	35.71	0	779	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	198	11.62	0.44	12	0.03	91.00	2377.00	1974	20231220	-46.45	951	20241209	11.15	1900	-44.37	20240112	951	11.15	20241209	1900	-44.37	20240112	951	11.15	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
13	20241230	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-24	5	-2.22	2389205	2248	30.49	1072	1073	1058	1407	759	1083	1062.81	35.71	0	1029	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	198	11.64	0.45	12	0.01	91.00	2377.00	1974	20231220	-46.35	951	20241209	11.36	1900	-44.26	20240112	951	11.36	20241209	1900	-44.26	20240112	951	11.36	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
14	20241230	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-24	5	-2.22	2335071	2197	29.80	1072	1073	1058	1407	759	1083	1062.85	35.71	0	1018	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	198	11.64	0.45	12	0.01	91.00	2377.00	1974	20231220	-46.35	951	20241209	11.36	1900	-44.26	20240112	951	11.36	20241209	1900	-44.26	20240112	951	11.36	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
15	20241230	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-18	5	-1.66	818871	766	10.39	1072	1073	1065	1407	759	1083	1069.02	35.71	0	-99	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	199	11.70	0.45	12	0.00	91.00	2377.00	1974	20231220	-46.05	951	20241209	11.99	1900	-43.95	20240112	951	11.99	20241209	1900	-43.95	20240112	951	11.99	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
16	20241230	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-13	5	-1.20	809267	757	10.27	1072	1073	1065	1407	759	1083	1069.04	35.71	0	-99	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	200	11.76	0.45	12	0.00	91.00	2377.00	1974	20231220	-45.80	951	20241209	12.51	1900	-43.68	20240112	951	12.51	20241209	1900	-43.68	20240112	951	12.51	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
17	20241230	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-18	5	-1.66	227772	213	2.89	1072	1073	1065	1407	759	1083	1069.35	35.71	0	-6	1102	1092	1073	1063	1044	1097	1068	94	324	500	750	1	1	18723923	199	11.70	0.45	12	0.00	91.00	2377.00	1974	20231220	-46.05	951	20241209	11.99	1900	-43.95	20240112	951	11.99	20241209	1900	-43.95	20240112	951	11.99	20241209	0.00	N	048830	500	93 억		6686180	N	N	0	N	00	N
18	20241227	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-2	5	-0.18	7853361	7372	75.59	1083	1083	1054	1410	760	1085	1065.30	35.71	0	-79	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	203	11.90	0.46	12	0.04	91.00	2377.00	1974	20231220	-45.14	951	20241209	13.88	1900	-43.00	20240112	951	13.88	20241209	1911	-43.33	20231227	951	13.88	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
19	20241227	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1077	-8	5	-0.74	6949436	6535	67.01	1083	1083	1054	1410	760	1085	1063.42	35.71	0	7	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	202	11.84	0.45	12	0.03	91.00	2377.00	1974	20231220	-45.44	951	20241209	13.25	1900	-43.32	20240112	951	13.25	20241209	1911	-43.64	20231227	951	13.25	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
20	20241227	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1079	-6	5	-0.55	3879989	3632	37.24	1083	1083	1054	1410	760	1085	1068.28	35.71	0	7	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	202	11.86	0.45	12	0.02	91.00	2377.00	1974	20231220	-45.34	951	20241209	13.46	1900	-43.21	20240112	951	13.46	20241209	1911	-43.54	20231227	951	13.46	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
21	20241227	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-22	5	-2.03	3087819	2887	29.60	1083	1083	1063	1410	760	1085	1069.56	35.71	0	40	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	199	11.68	0.45	12	0.02	91.00	2377.00	1974	20231220	-46.15	951	20241209	11.78	1900	-44.05	20240112	951	11.78	20241209	1911	-44.37	20231227	951	11.78	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
22	20241227	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-20	5	-1.84	2387667	2230	22.86	1083	1083	1065	1410	760	1085	1070.70	35.71	0	31	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	199	11.70	0.45	12	0.01	91.00	2377.00	1974	20231220	-46.05	951	20241209	11.99	1900	-43.95	20240112	951	11.99	20241209	1911	-44.27	20231227	951	11.99	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
23	20241227	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-16	5	-1.47	2094317	1955	20.05	1083	1083	1069	1410	760	1085	1071.26	35.71	0	35	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	200	11.75	0.45	12	0.01	91.00	2377.00	1974	20231220	-45.85	951	20241209	12.41	1900	-43.74	20240112	951	12.41	20241209	1911	-44.06	20231227	951	12.41	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
24	20241227	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	-7	5	-0.65	1274937	1190	12.20	1083	1083	1071	1410	760	1085	1071.38	35.71	0	-20	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	202	11.85	0.45	12	0.01	91.00	2377.00	1974	20231220	-45.39	951	20241209	13.35	1900	-43.26	20240112	951	13.35	20241209	1911	-43.59	20231227	951	13.35	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
25	20241227	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-3	5	-0.28	35573	33	0.34	1083	1083	1071	1410	760	1085	1077.97	35.71	0	-20	1113	1099	1082	1068	1051	1090	1059	94	325	500	750	1	1	18723923	203	11.89	0.46	12	0.00	91.00	2377.00	1974	20231220	-45.19	951	20241209	13.77	1900	-43.05	20240112	951	13.77	20241209	1911	-43.38	20231227	951	13.77	20241209	0.00	N	048830	500	93 억		6686259	N	N	0	N	00	N
26	20241226	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	-11	5	-1.00	10271744	9553	112.68	1096	1096	1065	1424	768	1096	1075.24	35.71	0	-221	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	203	11.92	0.46	12	0.05	91.00	2377.00	1974	20231220	-45.04	951	20241209	14.09	1900	-42.89	20240112	951	14.09	20241209	1952	-44.42	20231226	951	14.09	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
27	20241226	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-5	5	-0.46	7527940	7005	82.63	1096	1096	1065	1424	768	1096	1074.65	35.71	0	-206	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	204	11.99	0.46	12	0.04	91.00	2377.00	1974	20231220	-44.73	951	20241209	14.72	1900	-42.58	20240112	951	14.72	20241209	1952	-44.11	20231226	951	14.72	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
28	20241226	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	-7	5	-0.64	7473606	6955	82.04	1096	1096	1065	1424	768	1096	1074.57	35.71	0	-205	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	204	11.97	0.46	12	0.04	91.00	2377.00	1974	20231220	-44.83	951	20241209	14.51	1900	-42.68	20240112	951	14.51	20241209	1952	-44.21	20231226	951	14.51	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
29	20241226	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-2	5	-0.18	7470339	6952	82.00	1096	1096	1065	1424	768	1096	1074.56	35.71	0	-205	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	205	12.02	0.46	12	0.04	91.00	2377.00	1974	20231220	-44.58	951	20241209	15.04	1900	-42.42	20240112	951	15.04	20241209	1952	-43.95	20231226	951	15.04	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
30	20241226	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-6	5	-0.55	6904607	6427	75.81	1096	1096	1065	1424	768	1096	1074.31	35.71	0	-204	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	204	11.98	0.46	12	0.03	91.00	2377.00	1974	20231220	-44.78	951	20241209	14.62	1900	-42.63	20240112	951	14.62	20241209	1952	-44.16	20231226	951	14.62	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
31	20241226	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-9	5	-0.82	829854	760	8.96	1096	1096	1084	1424	768	1096	1091.91	35.71	0	-204	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	204	11.95	0.46	12	0.00	91.00	2377.00	1974	20231220	-44.93	951	20241209	14.30	1900	-42.79	20240112	951	14.30	20241209	1952	-44.31	20231226	951	14.30	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
32	20241226	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	367904	336	3.96	1096	1096	1085	1424	768	1096	1094.95	35.71	0	-45	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.00	91.00	2377.00	1974	20231220	-44.48	951	20241209	15.25	1900	-42.32	20240112	951	15.25	20241209	1952	-43.85	20231226	951	15.25	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
33	20241226	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	-11	5	-1.00	365712	334	3.94	1096	1096	1085	1424	768	1096	1094.95	35.71	0	-45	1107	1101	1091	1085	1075	1104	1088	94	328	500	760	1	1	18723923	203	11.92	0.46	12	0.00	91.00	2377.00	1974	20231220	-45.04	951	20241209	14.09	1900	-42.89	20240112	951	14.09	20241209	1952	-44.42	20231226	951	14.09	20241209	0.00	N	048830	500	93 억		6686330	N	N	0	N	00	N
34	20241224	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	-2	5	-0.18	9228576	8478	63.03	1090	1097	1081	1427	769	1098	1088.53	35.71	0	-182	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	205	12.04	0.46	12	0.05	91.00	2377.00	1974	20231220	-44.48	951	20241209	15.25	1900	-42.32	20240112	951	15.25	20241209	1952	-43.85	20231226	951	15.25	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
35	20241224	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-4	5	-0.36	8861028	8142	60.54	1090	1097	1081	1427	769	1098	1088.31	35.71	0	-182	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	205	12.02	0.46	12	0.04	91.00	2377.00	1974	20231220	-44.58	951	20241209	15.04	1900	-42.42	20240112	951	15.04	20241209	1952	-43.95	20231226	951	15.04	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
36	20241224	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-5	5	-0.46	8748300	8039	59.77	1090	1097	1081	1427	769	1098	1088.23	35.71	0	-180	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	205	12.01	0.46	12	0.04	91.00	2377.00	1974	20231220	-44.63	951	20241209	14.93	1900	-42.47	20240112	951	14.93	20241209	1952	-44.01	20231226	951	14.93	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
37	20241224	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-17	5	-1.55	7624781	7011	52.13	1090	1097	1081	1427	769	1098	1087.55	35.71	0	207	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	202	11.88	0.45	12	0.04	91.00	2377.00	1974	20231220	-45.24	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1952	-44.62	20231226	951	13.67	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
38	20241224	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	-9	5	-0.82	4780272	4382	32.58	1090	1097	1089	1427	769	1098	1090.89	35.71	0	-61	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	204	11.97	0.46	12	0.02	91.00	2377.00	1974	20231220	-44.83	951	20241209	14.51	1900	-42.68	20240112	951	14.51	20241209	1952	-44.21	20231226	951	14.51	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
39	20241224	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	-6	5	-0.55	1440065	1319	9.81	1090	1097	1090	1427	769	1098	1091.79	35.71	0	-54	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	204	12.00	0.46	12	0.01	91.00	2377.00	1974	20231220	-44.68	951	20241209	14.83	1900	-42.53	20240112	951	14.83	20241209	1952	-44.06	20231226	951	14.83	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
40	20241224	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	-2	5	-0.18	1227105	1124	8.36	1090	1097	1090	1427	769	1098	1091.73	35.71	0	-54	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	205	12.04	0.46	12	0.01	91.00	2377.00	1974	20231220	-44.48	951	20241209	15.25	1900	-42.32	20240112	951	15.25	20241209	1952	-43.85	20231226	951	15.25	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
41	20241224	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	-1	5	-0.09	279747	256	1.90	1090	1097	1090	1427	769	1098	1092.76	35.71	0	-23	1119	1108	1094	1083	1069	1101	1076	94	329	500	760	1	1	18723923	205	12.05	0.46	12	0.00	91.00	2377.00	1974	20231220	-44.43	951	20241209	15.35	1900	-42.26	20240112	951	15.35	20241209	1952	-43.80	20231226	951	15.35	20241209	0.00	N	048830	500	93 억		6686512	N	N	0	N	00	N
42	20241223	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-1	5	-0.09	14672929	13450	98.13	1099	1105	1080	1428	770	1099	1090.92	35.71	0	462	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	206	12.07	0.46	12	0.07	91.00	2377.00	1974	20231220	-44.38	951	20241209	15.46	1900	-42.21	20240112	951	15.46	20241209	1952	-43.75	20231226	951	15.46	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
43	20241223	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	-2	5	-0.18	11549377	10605	77.37	1099	1105	1080	1428	770	1099	1089.05	35.71	0	577	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	205	12.05	0.46	12	0.06	91.00	2377.00	1974	20231220	-44.43	951	20241209	15.35	1900	-42.26	20240112	951	15.35	20241209	1952	-43.80	20231226	951	15.35	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
44	20241223	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-12	5	-1.09	8284158	7602	55.46	1099	1105	1080	1428	770	1099	1089.73	35.71	0	493	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	204	11.95	0.46	12	0.04	91.00	2377.00	1974	20231220	-44.93	951	20241209	14.30	1900	-42.79	20240112	951	14.30	20241209	1952	-44.31	20231226	951	14.30	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
45	20241223	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-12	5	-1.09	6555990	6015	43.89	1099	1105	1080	1428	770	1099	1089.94	35.71	0	-29	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	204	11.95	0.46	12	0.03	91.00	2377.00	1974	20231220	-44.93	951	20241209	14.30	1900	-42.79	20240112	951	14.30	20241209	1952	-44.31	20231226	951	14.30	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
46	20241223	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-13	5	-1.18	5376464	4930	35.97	1099	1105	1080	1428	770	1099	1090.56	35.71	0	-28	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	203	11.93	0.46	12	0.03	91.00	2377.00	1974	20231220	-44.98	951	20241209	14.20	1900	-42.84	20240112	951	14.20	20241209	1952	-44.36	20231226	951	14.20	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
47	20241223	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-8	5	-0.73	3506301	3209	23.41	1099	1105	1080	1428	770	1099	1092.65	35.71	0	-35	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	204	11.99	0.46	12	0.02	91.00	2377.00	1974	20231220	-44.73	951	20241209	14.72	1900	-42.58	20240112	951	14.72	20241209	1952	-44.11	20231226	951	14.72	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
48	20241223	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-8	5	-0.73	3437247	3146	22.95	1099	1105	1080	1428	770	1099	1092.58	35.71	0	-4	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	204	11.99	0.46	12	0.02	91.00	2377.00	1974	20231220	-44.73	951	20241209	14.72	1900	-42.58	20240112	951	14.72	20241209	1952	-44.11	20231226	951	14.72	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
49	20241223	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-19	5	-1.73	3144977	2881	21.02	1099	1099	1080	1428	770	1099	1091.63	35.71	0	-3	1115	1106	1096	1087	1077	1108	1089	94	329	500	760	1	1	18723923	202	11.87	0.45	12	0.02	91.00	2377.00	1974	20231220	-45.29	951	20241209	13.56	1900	-43.16	20240112	951	13.56	20241209	1952	-44.67	20231226	951	13.56	20241209	0.00	N	048830	500	93 억		6686781	N	N	0	N	00	N
50	20241220	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	0	3	0.00	14993879	13706	60.89	1099	1105	1086	1428	770	1099	1093.96	35.71	0	-96	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	206	12.08	0.46	12	0.07	91.00	2377.00	1974	20231220	-44.33	951	20241209	15.56	1900	-42.16	20240112	951	15.56	20241209	1974	-44.33	20231220	951	15.56	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
51	20241220	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-1	5	-0.09	11030882	10100	44.87	1099	1105	1086	1428	770	1099	1092.17	35.71	0	-96	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	206	12.07	0.46	12	0.05	91.00	2377.00	1974	20231220	-44.38	951	20241209	15.46	1900	-42.21	20240112	951	15.46	20241209	1974	-44.38	20231220	951	15.46	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
52	20241220	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-12	5	-1.09	9815566	8992	39.95	1099	1105	1086	1428	770	1099	1091.59	35.71	0	101	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	204	11.95	0.46	12	0.05	91.00	2377.00	1974	20231220	-44.93	951	20241209	14.30	1900	-42.79	20240112	951	14.30	20241209	1974	-44.93	20231220	951	14.30	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
53	20241220	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	-10	5	-0.91	7933582	7261	32.26	1099	1105	1086	1428	770	1099	1092.63	35.71	0	-54	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	204	11.97	0.46	12	0.04	91.00	2377.00	1974	20231220	-44.83	951	20241209	14.51	1900	-42.68	20240112	951	14.51	20241209	1974	-44.83	20231220	951	14.51	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
54	20241220	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	-7	5	-0.64	7063056	6464	28.72	1099	1105	1086	1428	770	1099	1092.68	35.71	0	158	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	204	12.00	0.46	12	0.03	91.00	2377.00	1974	20231220	-44.68	951	20241209	14.83	1900	-42.53	20240112	951	14.83	20241209	1974	-44.68	20231220	951	14.83	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
55	20241220	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-13	5	-1.18	6575385	6018	26.74	1099	1105	1086	1428	770	1099	1092.62	35.71	0	192	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	203	11.93	0.46	12	0.03	91.00	2377.00	1974	20231220	-44.98	951	20241209	14.20	1900	-42.84	20240112	951	14.20	20241209	1974	-44.98	20231220	951	14.20	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
56	20241220	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	1	2	0.09	6185144	5659	25.14	1099	1105	1087	1428	770	1099	1092.97	35.71	0	292	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	206	12.09	0.46	12	0.03	91.00	2377.00	1974	20231220	-44.28	951	20241209	15.67	1900	-42.11	20240112	951	15.67	20241209	1974	-44.28	20231220	951	15.67	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
57	20241220	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	5	2	0.45	1334058	1213	5.39	1099	1105	1089	1428	770	1099	1099.80	35.71	0	-195	1115	1107	1091	1083	1067	1111	1087	94	329	500	760	1	1	18723923	207	12.13	0.46	12	0.01	91.00	2377.00	1974	20231220	-44.07	951	20241209	16.09	1900	-41.89	20240112	951	16.09	20241209	1974	-44.07	20231220	951	16.09	20241209	0.00	N	048830	500	93 억		6686877	N	N	0	N	00	N
58	20241219	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	12	2	1.10	24374559	22436	169.89	1086	1099	1075	1413	761	1087	1086.40	35.71	0	395	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	206	12.08	0.46	12	0.12	91.00	2377.00	1979	20231212	-44.47	951	20241209	15.56	1900	-42.16	20240112	951	15.56	20241209	1974	-44.33	20231220	951	15.56	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
59	20241219	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	5	2	0.46	23166686	21335	161.56	1086	1098	1075	1413	761	1087	1085.85	35.71	0	396	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	204	12.00	0.46	12	0.11	91.00	2377.00	1979	20231212	-44.82	951	20241209	14.83	1900	-42.53	20240112	951	14.83	20241209	1974	-44.68	20231220	951	14.83	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
60	20241219	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	11	2	1.01	22897113	21089	159.69	1086	1098	1075	1413	761	1087	1085.74	35.71	0	462	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	206	12.07	0.46	12	0.11	91.00	2377.00	1979	20231212	-44.52	951	20241209	15.46	1900	-42.21	20240112	951	15.46	20241209	1974	-44.38	20231220	951	15.46	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
61	20241219	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-6	5	-0.55	14670182	13521	102.39	1086	1090	1075	1413	761	1087	1084.99	35.71	0	-188	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	202	11.88	0.45	12	0.07	91.00	2377.00	1979	20231212	-45.38	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1974	-45.24	20231220	951	13.67	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
62	20241219	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-7	5	-0.64	12680923	11681	88.45	1086	1090	1075	1413	761	1087	1085.60	35.71	0	-192	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	202	11.87	0.45	12	0.06	91.00	2377.00	1979	20231212	-45.43	951	20241209	13.56	1900	-43.16	20240112	951	13.56	20241209	1974	-45.29	20231220	951	13.56	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
63	20241219	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	2	2	0.18	11057550	10186	77.13	1086	1090	1075	1413	761	1087	1085.56	35.71	0	-199	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	204	11.97	0.46	12	0.05	91.00	2377.00	1979	20231212	-44.97	951	20241209	14.51	1900	-42.68	20240112	951	14.51	20241209	1974	-44.83	20231220	951	14.51	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
64	20241219	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1079	-8	5	-0.74	10406915	9586	72.59	1086	1090	1075	1413	761	1087	1085.64	35.71	0	-242	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	202	11.86	0.45	12	0.05	91.00	2377.00	1979	20231212	-45.48	951	20241209	13.46	1900	-43.21	20240112	951	13.46	20241209	1974	-45.34	20231220	951	13.46	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
65	20241219	090519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-1	5	-0.09	7373826	6791	51.42	1086	1086	1081	1413	761	1087	1085.82	35.71	0	-300	1099	1093	1081	1075	1063	1096	1078	94	326	500	760	1	1	18723923	203	11.93	0.46	12	0.04	91.00	2377.00	1979	20231212	-45.12	951	20241209	14.20	1900	-42.84	20240112	951	14.20	20241209	1974	-44.98	20231220	951	14.20	20241209	0.00	N	048830	500	93 억		6686482	N	N	0	N	00	N
66	20241218	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	7	2	0.65	14199526	13205	18.27	1079	1087	1069	1404	756	1080	1075.31	35.71	0	268	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	204	11.95	0.46	12	0.07	91.00	2377.00	2000	20231211	-45.65	951	20241209	14.30	1900	-42.79	20240112	951	14.30	20241209	1974	-44.93	20231220	951	14.30	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
67	20241218	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	4	2	0.37	13949089	12974	17.95	1079	1085	1069	1404	756	1080	1075.16	35.71	0	268	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	203	11.91	0.46	12	0.07	91.00	2377.00	2000	20231211	-45.80	951	20241209	13.99	1900	-42.95	20240112	951	13.99	20241209	1974	-45.09	20231220	951	13.99	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
68	20241218	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-5	5	-0.46	9465788	8825	12.21	1079	1085	1069	1404	756	1080	1072.61	35.71	0	723	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	201	11.81	0.45	12	0.05	91.00	2377.00	2000	20231211	-46.25	951	20241209	13.04	1900	-43.42	20240112	951	13.04	20241209	1974	-45.54	20231220	951	13.04	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
69	20241218	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	-7	5	-0.65	9126177	8510	11.78	1079	1085	1069	1404	756	1080	1072.41	35.71	0	749	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	201	11.79	0.45	12	0.05	91.00	2377.00	2000	20231211	-46.35	951	20241209	12.83	1900	-43.53	20240112	951	12.83	20241209	1974	-45.64	20231220	951	12.83	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
70	20241218	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	-9	5	-0.83	8978999	8373	11.59	1079	1085	1069	1404	756	1080	1072.38	35.71	0	744	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	201	11.77	0.45	12	0.04	91.00	2377.00	2000	20231211	-46.45	951	20241209	12.62	1900	-43.63	20240112	951	12.62	20241209	1974	-45.74	20231220	951	12.62	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
71	20241218	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	1	2	0.09	4020407	3739	5.17	1079	1085	1070	1404	756	1080	1075.26	35.71	0	-37	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.02	91.00	2377.00	2000	20231211	-45.95	951	20241209	13.67	1900	-43.11	20240112	951	13.67	20241209	1974	-45.24	20231220	951	13.67	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
72	20241218	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	-8	5	-0.74	1551863	1438	1.99	1079	1085	1070	1404	756	1080	1079.18	35.71	0	-37	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	201	11.78	0.45	12	0.01	91.00	2377.00	2000	20231211	-46.40	951	20241209	12.72	1900	-43.58	20240112	951	12.72	20241209	1974	-45.69	20231220	951	12.72	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
73	20241218	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	0	3	0.00	1349508	1250	1.73	1079	1080	1075	1404	756	1080	1079.61	35.71	0	-34	1099	1089	1070	1060	1041	1094	1065	94	324	500	750	1	1	18723923	202	11.87	0.45	12	0.01	91.00	2377.00	2000	20231211	-46.00	951	20241209	13.56	1900	-43.16	20240112	951	13.56	20241209	1974	-45.29	20231220	951	13.56	20241209	0.00	N	048830	500	93 억		6686211	N	N	0	N	00	N
74	20241217	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	22	2	2.08	76623814	72260	966.43	1053	1080	1051	1375	741	1058	1060.39	35.71	0	-854	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	202	11.87	0.45	12	0.39	91.00	2377.00	2000	20231211	-46.00	951	20241209	13.56	1900	-43.16	20240112	951	13.56	20241209	1974	-45.29	20231220	951	13.56	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
75	20241217	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	12	2	1.13	74468802	70260	939.68	1053	1074	1051	1375	741	1058	1059.90	35.71	0	-854	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	200	11.76	0.45	12	0.38	91.00	2377.00	2000	20231211	-46.50	951	20241209	12.51	1900	-43.68	20240112	951	12.51	20241209	1974	-45.80	20231220	951	12.51	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
76	20241217	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	0	3	0.00	71568950	67547	903.40	1053	1069	1051	1375	741	1058	1059.54	35.71	0	-761	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	198	11.63	0.45	12	0.36	91.00	2377.00	2000	20231211	-47.10	951	20241209	11.25	1900	-44.32	20240112	951	11.25	20241209	1974	-46.40	20231220	951	11.25	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
77	20241217	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	1	2	0.09	66696842	62967	842.14	1053	1065	1051	1375	741	1058	1059.23	35.71	0	-759	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	198	11.64	0.45	12	0.34	91.00	2377.00	2000	20231211	-47.05	951	20241209	11.36	1900	-44.26	20240112	951	11.36	20241209	1974	-46.35	20231220	951	11.36	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
78	20241217	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	0	3	0.00	54540201	51437	687.94	1053	1065	1053	1375	741	1058	1060.33	35.71	0	-759	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	198	11.63	0.45	12	0.27	91.00	2377.00	2000	20231211	-47.10	951	20241209	11.25	1900	-44.32	20240112	951	11.25	20241209	1974	-46.40	20231220	951	11.25	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
79	20241217	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	1	2	0.09	23128900	21830	291.96	1053	1065	1053	1375	741	1058	1059.50	35.71	0	51	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	198	11.64	0.45	12	0.12	91.00	2377.00	2000	20231211	-47.05	951	20241209	11.36	1900	-44.26	20240112	951	11.36	20241209	1974	-46.35	20231220	951	11.36	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
80	20241217	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	6	2	0.57	5351492	5069	67.79	1053	1065	1053	1375	741	1058	1055.73	35.71	0	51	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	199	11.69	0.45	12	0.03	91.00	2377.00	2000	20231211	-46.80	951	20241209	11.88	1900	-44.00	20240112	951	11.88	20241209	1974	-46.10	20231220	951	11.88	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
81	20241217	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	0	3	0.00	3394448	3221	43.08	1053	1058	1053	1375	741	1058	1053.85	35.71	0	0	1067	1062	1053	1048	1039	1065	1051	94	317	500	740	1	1	18723923	198	11.63	0.45	12	0.02	91.00	2377.00	2000	20231211	-47.10	951	20241209	11.25	1900	-44.32	20240112	951	11.25	20241209	1974	-46.40	20231220	951	11.25	20241209	0.00	N	048830	500	93 억		6687065	N	N	0	N	00	N
82	20241216	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	9	2	0.86	7543619	7175	37.93	1049	1058	1044	1363	735	1049	1051.38	35.71	0	-46	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	198	11.63	0.45	12	0.04	91.00	2377.00	2000	20231211	-47.10	951	20241209	11.25	1900	-44.32	20240112	951	11.25	20241209	1974	-46.40	20231220	951	11.25	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
83	20241216	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	5	2	0.48	7225161	6874	36.34	1049	1058	1044	1363	735	1049	1051.09	35.71	0	-37	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	197	11.58	0.44	12	0.04	91.00	2377.00	2000	20231211	-47.30	951	20241209	10.83	1900	-44.53	20240112	951	10.83	20241209	1974	-46.61	20231220	951	10.83	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
84	20241216	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	6	2	0.57	6097864	5805	30.69	1049	1055	1044	1363	735	1049	1050.45	35.71	0	-46	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	198	11.59	0.44	12	0.03	91.00	2377.00	2000	20231211	-47.25	951	20241209	10.94	1900	-44.47	20240112	951	10.94	20241209	1974	-46.56	20231220	951	10.94	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
85	20241216	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	2	2	0.19	5980870	5694	30.10	1049	1055	1044	1363	735	1049	1050.38	35.71	0	-46	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	197	11.55	0.44	12	0.03	91.00	2377.00	2000	20231211	-47.45	951	20241209	10.52	1900	-44.68	20240112	951	10.52	20241209	1974	-46.76	20231220	951	10.52	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
86	20241216	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	1	2	0.10	5582342	5316	28.10	1049	1055	1044	1363	735	1049	1050.10	35.71	0	-46	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	197	11.54	0.44	12	0.03	91.00	2377.00	2000	20231211	-47.50	951	20241209	10.41	1900	-44.74	20240112	951	10.41	20241209	1974	-46.81	20231220	951	10.41	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
87	20241216	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	5	2	0.48	5117056	4873	25.76	1049	1055	1044	1363	735	1049	1050.08	35.71	0	-12	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	197	11.58	0.44	12	0.03	91.00	2377.00	2000	20231211	-47.30	951	20241209	10.83	1900	-44.53	20240112	951	10.83	20241209	1974	-46.61	20231220	951	10.83	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
88	20241216	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	1	2	0.10	2341921	2235	11.81	1049	1055	1044	1363	735	1049	1047.84	35.71	0	-12	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	197	11.54	0.44	12	0.01	91.00	2377.00	2000	20231211	-47.50	951	20241209	10.41	1900	-44.74	20240112	951	10.41	20241209	1974	-46.81	20231220	951	10.41	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
89	20241216	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	0	3	0.00	1156018	1102	5.83	1049	1054	1049	1363	735	1049	1049.02	35.71	0	23	1059	1054	1047	1042	1035	1056	1044	94	314	500	730	1	1	18723923	196	11.53	0.44	12	0.01	91.00	2377.00	2000	20231211	-47.55	951	20241209	10.30	1900	-44.79	20240112	951	10.30	20241209	1974	-46.86	20231220	951	10.30	20241209	0.00	N	048830	500	93 억		6687134	N	N	0	N	00	N
90	20241213	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	8	2	0.77	19778745	18918	80.81	1041	1052	1040	1353	729	1041	1045.50	35.72	0	-202	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	196	11.53	0.44	12	0.10	91.00	2377.00	2000	20231211	-47.55	951	20241209	10.30	1900	-44.79	20240112	951	10.30	20241209	1974	-46.86	20231220	951	10.30	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
91	20241213	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	8	2	0.77	16129203	15440	65.95	1041	1052	1040	1353	729	1041	1044.64	35.72	0	-190	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	196	11.53	0.44	12	0.08	91.00	2377.00	2000	20231211	-47.55	951	20241209	10.30	1900	-44.79	20240112	951	10.30	20241209	1974	-46.86	20231220	951	10.30	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
92	20241213	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	4	2	0.38	8027498	7679	32.80	1041	1052	1041	1353	729	1041	1045.38	35.72	0	-52	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	196	11.48	0.44	12	0.04	91.00	2377.00	2000	20231211	-47.75	951	20241209	9.88	1900	-45.00	20240112	951	9.88	20241209	1974	-47.06	20231220	951	9.88	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
93	20241213	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	5	2	0.48	3522256	3368	14.39	1041	1052	1041	1353	729	1041	1045.80	35.72	0	-42	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	196	11.49	0.44	12	0.02	91.00	2377.00	2000	20231211	-47.70	951	20241209	9.99	1900	-44.95	20240112	951	9.99	20241209	1974	-47.01	20231220	951	9.99	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
94	20241213	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	6	2	0.58	2431238	2325	9.93	1041	1052	1041	1353	729	1041	1045.69	35.72	0	-42	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	196	11.51	0.44	12	0.01	91.00	2377.00	2000	20231211	-47.65	951	20241209	10.09	1900	-44.89	20240112	951	10.09	20241209	1974	-46.96	20231220	951	10.09	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
95	20241213	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	4	2	0.38	1468891	1406	6.01	1041	1050	1041	1353	729	1041	1044.73	35.72	0	5	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	196	11.48	0.44	12	0.01	91.00	2377.00	2000	20231211	-47.75	951	20241209	9.88	1900	-45.00	20240112	951	9.88	20241209	1974	-47.06	20231220	951	9.88	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
96	20241213	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	9	2	0.86	1418659	1358	5.80	1041	1050	1041	1353	729	1041	1044.67	35.72	0	7	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	197	11.54	0.44	12	0.01	91.00	2377.00	2000	20231211	-47.50	951	20241209	10.41	1900	-44.74	20240112	951	10.41	20241209	1974	-46.81	20231220	951	10.41	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
97	20241213	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	4	2	0.38	503852	484	2.07	1041	1045	1041	1353	729	1041	1041.02	35.72	0	0	1057	1049	1037	1029	1017	1053	1033	94	312	500	720	1	1	18723923	196	11.48	0.44	12	0.00	91.00	2377.00	2000	20231211	-47.75	951	20241209	9.88	1900	-45.00	20240112	951	9.88	20241209	1974	-47.06	20231220	951	9.88	20241209	0.00	N	048830	500	93 억		6687336	N	N	0	N	00	N
98	20241212	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	14	2	1.36	24199167	23410	60.23	1027	1045	1025	1335	719	1027	1033.71	35.72	0	-374	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	195	11.44	0.44	12	0.13	91.00	2377.00	2000	20231211	-47.95	951	20241209	9.46	1900	-45.21	20240112	951	9.46	20241209	1979	-47.40	20231212	951	9.46	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
99	20241212	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	16	2	1.56	23043518	22299	57.37	1027	1045	1025	1335	719	1027	1033.39	35.72	0	-373	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	195	11.46	0.44	12	0.12	91.00	2377.00	2000	20231211	-47.85	951	20241209	9.67	1900	-45.11	20240112	951	9.67	20241209	1979	-47.30	20231212	951	9.67	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
100	20241212	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	6	2	0.58	20964835	20303	52.24	1027	1045	1025	1335	719	1027	1032.60	35.72	0	-293	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	193	11.35	0.43	12	0.11	91.00	2377.00	2000	20231211	-48.35	951	20241209	8.62	1900	-45.63	20240112	951	8.62	20241209	1979	-47.80	20231212	951	8.62	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
101	20241212	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	2	2	0.19	19044891	18433	47.43	1027	1045	1025	1335	719	1027	1033.20	35.72	0	-186	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	193	11.31	0.43	12	0.10	91.00	2377.00	2000	20231211	-48.55	951	20241209	8.20	1900	-45.84	20240112	951	8.20	20241209	1979	-48.00	20231212	951	8.20	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
102	20241212	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-2	5	-0.19	17906012	17322	44.57	1027	1045	1025	1335	719	1027	1033.72	35.72	0	-186	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	192	11.26	0.43	12	0.09	91.00	2377.00	2000	20231211	-48.75	951	20241209	7.78	1900	-46.05	20240112	951	7.78	20241209	1979	-48.21	20231212	951	7.78	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
103	20241212	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	3	2	0.29	15136908	14627	37.63	1027	1045	1025	1335	719	1027	1034.86	35.72	0	-139	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	193	11.32	0.43	12	0.08	91.00	2377.00	2000	20231211	-48.50	951	20241209	8.31	1900	-45.79	20240112	951	8.31	20241209	1979	-47.95	20231212	951	8.31	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
104	20241212	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	16	2	1.56	7206722	6929	17.83	1027	1045	1027	1335	719	1027	1040.08	35.72	0	-139	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	195	11.46	0.44	12	0.04	91.00	2377.00	2000	20231211	-47.85	951	20241209	9.67	1900	-45.11	20240112	951	9.67	20241209	1979	-47.30	20231212	951	9.67	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
105	20241212	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	15	2	1.46	2167846	2085	5.36	1027	1044	1027	1335	719	1027	1039.73	35.72	0	-139	1051	1038	1022	1009	993	1045	1016	94	308	500	710	1	1	18723923	195	11.45	0.44	12	0.01	91.00	2377.00	2000	20231211	-47.90	951	20241209	9.57	1900	-45.16	20240112	951	9.57	20241209	1979	-47.35	20231212	951	9.57	20241209	0.00	N	048830	500	93 억		6687710	N	N	0	N	00	N
106	20241211	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1027	13	2	1.28	39657217	38866	123.93	1014	1035	1006	1318	710	1014	1020.36	35.72	0	446	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	192	11.29	0.43	12	0.21	91.00	2377.00	2000	20231211	-48.65	951	20241209	7.99	1900	-45.95	20240112	951	7.99	20241209	2000	-48.65	20231211	951	7.99	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
107	20241211	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	21	2	2.07	38692875	37927	120.94	1014	1035	1006	1318	710	1014	1020.19	35.72	0	446	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	194	11.37	0.44	12	0.20	91.00	2377.00	2000	20231211	-48.25	951	20241209	8.83	1900	-45.53	20240112	951	8.83	20241209	2000	-48.25	20231211	951	8.83	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
108	20241211	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	18	2	1.78	33151106	32557	103.82	1014	1033	1006	1318	710	1014	1018.25	35.72	0	673	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	193	11.34	0.43	12	0.17	91.00	2377.00	2000	20231211	-48.40	951	20241209	8.52	1900	-45.68	20240112	951	8.52	20241209	2000	-48.40	20231211	951	8.52	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
109	20241211	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	17	2	1.68	31052180	30503	97.27	1014	1033	1006	1318	710	1014	1018.00	35.72	0	571	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	193	11.33	0.43	12	0.16	91.00	2377.00	2000	20231211	-48.45	951	20241209	8.41	1900	-45.74	20240112	951	8.41	20241209	2000	-48.45	20231211	951	8.41	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
110	20241211	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	10	2	0.99	30601095	30062	95.86	1014	1033	1006	1318	710	1014	1017.93	35.72	0	579	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	192	11.25	0.43	12	0.16	91.00	2377.00	2000	20231211	-48.80	951	20241209	7.68	1900	-46.11	20240112	951	7.68	20241209	2000	-48.80	20231211	951	7.68	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
111	20241211	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	18	2	1.78	29330375	28830	91.93	1014	1033	1006	1318	710	1014	1017.36	35.72	0	495	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	193	11.34	0.43	12	0.15	91.00	2377.00	2000	20231211	-48.40	951	20241209	8.52	1900	-45.68	20240112	951	8.52	20241209	2000	-48.40	20231211	951	8.52	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
112	20241211	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	14	2	1.38	23958764	23620	75.32	1014	1030	1006	1318	710	1014	1014.34	35.72	0	1530	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	192	11.30	0.43	12	0.13	91.00	2377.00	2000	20231211	-48.60	951	20241209	8.10	1900	-45.89	20240112	951	8.10	20241209	2000	-48.60	20231211	951	8.10	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
113	20241211	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	6	2	0.59	2172774	2139	6.82	1014	1020	1014	1318	710	1014	1015.79	35.72	0	-141	1042	1027	999	984	956	1035	992	94	304	500	700	1	1	18723923	191	11.21	0.43	12	0.01	91.00	2377.00	2000	20231211	-49.00	951	20241209	7.26	1900	-46.32	20240112	951	7.26	20241209	2000	-49.00	20231211	951	7.26	20241209	0.00	N	048830	500	93 억		6687264	N	N	0	N	00	N
114	20241210	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	31	2	3.15	31402879	31360	31.96	983	1014	971	1277	689	983	1001.29	35.71	0	402	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	190	11.14	0.43	12	0.17	91.00	2377.00	2000	20231211	-49.30	951	20241209	6.62	1900	-46.63	20240112	951	6.62	20241209	2000	-49.30	20231211	951	6.62	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
115	20241210	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	25	2	2.54	27238617	27243	27.77	983	1012	971	1277	689	983	999.84	35.71	0	325	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	189	11.08	0.42	12	0.15	91.00	2377.00	2000	20231211	-49.60	951	20241209	5.99	1900	-46.95	20240112	951	5.99	20241209	2000	-49.60	20231211	951	5.99	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
116	20241210	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	29	2	2.95	22379795	22434	22.87	983	1012	971	1277	689	983	997.58	35.71	0	325	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	189	11.12	0.43	12	0.12	91.00	2377.00	2000	20231211	-49.40	951	20241209	6.41	1900	-46.74	20240112	951	6.41	20241209	2000	-49.40	20231211	951	6.41	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
117	20241210	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	22	2	2.24	19134159	19210	19.58	983	1005	971	1277	689	983	996.05	35.71	0	325	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	188	11.04	0.42	12	0.10	91.00	2377.00	2000	20231211	-49.75	951	20241209	5.68	1900	-47.11	20240112	951	5.68	20241209	2000	-49.75	20231211	951	5.68	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
118	20241210	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	20	2	2.03	16552473	16639	16.96	983	1003	971	1277	689	983	994.80	35.71	0	179	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	188	11.02	0.42	12	0.09	91.00	2377.00	2000	20231211	-49.85	951	20241209	5.47	1900	-47.21	20240112	951	5.47	20241209	2000	-49.85	20231211	951	5.47	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
119	20241210	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	16	2	1.63	8870303	8961	9.13	983	1002	971	1277	689	983	989.88	35.71	0	179	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	187	10.98	0.42	12	0.05	91.00	2377.00	2000	20231211	-50.05	951	20241209	5.05	1900	-47.42	20240112	951	5.05	20241209	2000	-50.05	20231211	951	5.05	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
120	20241210	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	19	2	1.93	7543044	7628	7.77	983	1002	971	1277	689	983	988.86	35.71	0	179	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	188	11.01	0.42	12	0.04	91.00	2377.00	2000	20231211	-49.90	951	20241209	5.36	1900	-47.26	20240112	951	5.36	20241209	2000	-49.90	20231211	951	5.36	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
121	20241210	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-3	5	-0.31	889491	905	0.92	983	983	980	1277	689	983	982.86	35.71	0	-41	1049	1015	983	949	917	1000	934	94	294	500	680	1	1	18723923	183	10.77	0.41	12	0.00	91.00	2377.00	2000	20231211	-51.00	951	20241209	3.05	1900	-48.42	20240112	951	3.05	20241209	2000	-51.00	20231211	951	3.05	20241209	0.00	N	048830	500	93 억		6686862	N	N	0	N	00	N
122	20241209	160506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	983	-28	5	-2.77	96754432	98114	31.33	998	1017	951	1314	708	1011	986.14	35.71	0	862	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	184	10.80	0.41	12	0.52	91.00	2377.00	2000	20231211	-50.85	951	20241209	3.36	1900	-48.26	20240112	951	3.36	20241209	2000	-50.85	20231211	951	3.36	20241209	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
123	20241209	150509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	971	-40	5	-3.96	91984381	93220	29.77	998	1017	951	1314	708	1011	986.75	35.71	0	778	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	182	10.67	0.41	12	0.50	91.00	2377.00	2000	20231211	-51.45	951	20241209	2.10	1900	-48.89	20240112	951	2.10	20241209	2000	-51.45	20231211	951	2.10	20241209	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
124	20241209	140507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	962	-49	5	-4.85	70349337	70829	22.62	998	1017	951	1314	708	1011	993.23	35.71	0	783	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	180	10.57	0.40	12	0.38	91.00	2377.00	2000	20231211	-51.90	951	20241209	1.16	1900	-49.37	20240112	951	1.16	20241209	2000	-51.90	20231211	951	1.16	20241209	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
125	20241209	130509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	970	-41	5	-4.06	66493762	66829	21.34	998	1017	951	1314	708	1011	994.98	35.71	0	783	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	182	10.66	0.41	12	0.36	91.00	2377.00	2000	20231211	-51.50	951	20241209	2.00	1900	-48.95	20240112	951	2.00	20241209	2000	-51.50	20231211	951	2.00	20241209	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
126	20241209	120507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	989	-22	5	-2.18	58615403	58765	18.77	998	1017	951	1314	708	1011	997.45	35.71	0	750	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	185	10.87	0.42	12	0.31	91.00	2377.00	2000	20231211	-50.55	951	20241209	4.00	1900	-47.95	20240112	951	4.00	20241209	2000	-50.55	20231211	951	4.00	20241209	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
127	20241209	110508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	991	-20	5	-1.98	48079540	47965	15.32	998	1017	975	1314	708	1011	1002.39	35.71	0	446	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	186	10.89	0.42	12	0.26	91.00	2377.00	2000	20231211	-50.45	975	20241209	1.64	1900	-47.84	20240112	975	1.64	20241209	2000	-50.45	20231211	975	1.64	20241209	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
128	20241209	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-11	5	-1.09	23340642	23158	7.40	998	1017	983	1314	708	1011	1007.89	35.71	0	-180	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	187	10.99	0.42	12	0.12	91.00	2377.00	2000	20231211	-50.00	978	20241206	2.25	1900	-47.37	20240112	978	2.25	20241206	2000	-50.00	20231211	978	2.25	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
129	20241209	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-6	5	-0.59	553372	553	0.18	998	1005	998	1314	708	1011	1000.67	35.71	0	0	1089	1050	1014	975	939	1069	994	94	303	500	700	1	1	18723923	188	11.04	0.42	12	0.00	91.00	2377.00	2000	20231211	-49.75	978	20241206	2.76	1900	-47.11	20240112	978	2.76	20241206	2000	-49.75	20231211	978	2.76	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
130	20241206	160503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1011	-75	5	-6.91	313571028	313111	1236.13	1001	1053	978	1411	761	1086	1001.45	35.71	0	596	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	189	11.11	0.43	12	1.67	91.00	2377.00	2000	20231211	-49.45	978	20241206	3.37	1900	-46.79	20240112	978	3.37	20241206	2000	-49.45	20231211	978	3.37	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
131	20241206	150505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	998	-88	5	-8.10	290827124	290222	1145.76	1001	1053	978	1411	761	1086	1002.09	35.71	0	1369	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	187	10.97	0.42	12	1.55	91.00	2377.00	2000	20231211	-50.10	978	20241206	2.04	1900	-47.47	20240112	978	2.04	20241206	2000	-50.10	20231211	978	2.04	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
132	20241206	140503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	984	-102	5	-9.39	267202754	266206	1050.95	1001	1053	982	1411	761	1086	1003.74	35.71	0	1259	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	184	10.81	0.41	12	1.42	91.00	2377.00	2000	20231211	-50.80	982	20241206	0.20	1900	-48.21	20240112	982	0.20	20241206	2000	-50.80	20231211	982	0.20	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
133	20241206	130504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	986	-100	5	-9.21	237638861	236214	932.55	1001	1053	986	1411	761	1086	1006.03	35.71	0	632	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	185	10.84	0.41	12	1.26	91.00	2377.00	2000	20231211	-50.70	986	20241206	0.00	1900	-48.11	20240112	986	0.00	20241206	2000	-50.70	20231211	986	0.00	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
134	20241206	120501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1012	-74	5	-6.81	197130084	195468	771.69	1001	1053	994	1411	761	1086	1008.50	35.71	0	280	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	189	11.12	0.43	12	1.04	91.00	2377.00	2000	20231211	-49.40	994	20241206	1.81	1900	-46.74	20240112	994	1.81	20241206	2000	-49.40	20231211	994	1.81	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
135	20241206	110504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	999	-87	5	-8.01	178897320	177344	700.13	1001	1053	994	1411	761	1086	1008.76	35.71	0	-51	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	187	10.98	0.42	12	0.95	91.00	2377.00	2000	20231211	-50.05	994	20241206	0.50	1900	-47.42	20240112	994	0.50	20241206	2000	-50.05	20231211	994	0.50	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
136	20241206	100500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1015	-71	5	-6.54	127114448	125810	496.68	1001	1053	1001	1411	761	1086	1010.37	35.71	0	1900	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	190	11.15	0.43	12	0.67	91.00	2377.00	2000	20231211	-49.25	1001	20241206	1.40	1900	-46.58	20240112	1001	1.40	20241206	2000	-49.25	20231211	1001	1.40	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
137	20241206	090504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1053	-33	5	-3.04	85985313	85441	337.31	1001	1053	1001	1411	761	1086	1006.37	35.71	0	7835	1145	1115	1074	1044	1003	1095	1024	94	325	500	760	1	1	18723923	197	11.57	0.44	12	0.46	91.00	2377.00	2000	20231211	-47.35	1001	20241206	5.19	1900	-44.58	20240112	1001	5.19	20241206	2000	-47.35	20231211	1001	5.19	20241206	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
138	20241205	160455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1086	-24	5	-2.16	27333686	25330	404.50	1098	1104	1033	1443	777	1110	1079.10	35.71	0	670	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	203	11.93	0.46	12	0.14	91.00	2377.00	2000	20231211	-45.70	1033	20241205	5.13	1900	-42.84	20240112	1033	5.13	20241205	2000	-45.70	20231211	1033	5.13	20241205	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
139	20241205	150458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1080	-30	5	-2.70	26661328	24710	394.60	1098	1104	1033	1443	777	1110	1078.97	35.71	0	686	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	202	11.87	0.45	12	0.13	91.00	2377.00	2000	20231211	-46.00	1033	20241205	4.55	1900	-43.16	20240112	1033	4.55	20241205	2000	-46.00	20231211	1033	4.55	20241205	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
140	20241205	140456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1077	-33	5	-2.97	17504722	16188	258.51	1098	1104	1033	1443	777	1110	1081.34	35.71	0	184	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	202	11.84	0.45	12	0.09	91.00	2377.00	2000	20231211	-46.15	1033	20241205	4.26	1900	-43.32	20240112	1033	4.26	20241205	2000	-46.15	20231211	1033	4.26	20241205	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
141	20241205	130457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1082	-28	5	-2.52	14253772	13146	209.93	1098	1104	1033	1443	777	1110	1084.27	35.71	0	16	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	203	11.89	0.46	12	0.07	91.00	2377.00	2000	20231211	-45.90	1033	20241205	4.74	1900	-43.05	20240112	1033	4.74	20241205	2000	-45.90	20231211	1033	4.74	20241205	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
142	20241205	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	-14	5	-1.26	5520585	5008	79.97	1098	1104	1096	1443	777	1110	1102.35	35.71	0	23	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	205	12.04	0.46	12	0.03	91.00	2377.00	2000	20231211	-45.20	1038	20240805	5.59	1900	-42.32	20240112	1038	5.59	20240805	2000	-45.20	20231211	1038	5.59	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
143	20241205	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-8	5	-0.72	4490792	4072	65.03	1098	1104	1098	1443	777	1110	1102.85	35.71	0	23	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	206	12.11	0.46	12	0.02	91.00	2377.00	2000	20231211	-44.90	1038	20240805	6.17	1900	-42.00	20240112	1038	6.17	20240805	2000	-44.90	20231211	1038	6.17	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
144	20241205	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-7	5	-0.63	3966741	3597	57.44	1098	1103	1098	1443	777	1110	1102.79	35.71	0	23	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	207	12.12	0.46	12	0.02	91.00	2377.00	2000	20231211	-44.85	1038	20240805	6.26	1900	-41.95	20240112	1038	6.26	20240805	2000	-44.85	20231211	1038	6.26	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
145	20241205	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-12	5	-1.08	17568	16	0.26	1098	1098	1098	1443	777	1110	1098.00	35.71	0	16	1123	1116	1103	1096	1083	1120	1100	94	333	500	770	1	1	18723923	206	12.07	0.46	12	0.00	91.00	2377.00	2000	20231211	-45.10	1038	20240805	5.78	1900	-42.21	20240112	1038	5.78	20240805	2000	-45.10	20231211	1038	5.78	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
146	20241204	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-2	5	-0.18	6932375	6262	22.63	1110	1110	1090	1445	779	1112	1107.05	35.71	0	0	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	208	12.20	0.47	12	0.03	91.00	2377.00	2000	20231211	-44.50	1038	20240805	6.94	1900	-41.58	20240112	1038	6.94	20240805	2000	-44.50	20231211	1038	6.94	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
147	20241204	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-2	5	-0.18	6419555	5800	20.96	1110	1110	1090	1445	779	1112	1106.82	35.71	0	13	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	208	12.20	0.47	12	0.03	91.00	2377.00	2000	20231211	-44.50	1038	20240805	6.94	1900	-41.58	20240112	1038	6.94	20240805	2000	-44.50	20231211	1038	6.94	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
148	20241204	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-3	5	-0.27	6016744	5437	19.65	1110	1110	1090	1445	779	1112	1106.63	35.71	0	13	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	208	12.19	0.47	12	0.03	91.00	2377.00	2000	20231211	-44.55	1038	20240805	6.84	1900	-41.63	20240112	1038	6.84	20240805	2000	-44.55	20231211	1038	6.84	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
149	20241204	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-3	5	-0.27	5377780	4861	17.57	1110	1110	1090	1445	779	1112	1106.31	35.71	0	13	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	208	12.19	0.47	12	0.03	91.00	2377.00	2000	20231211	-44.55	1038	20240805	6.84	1900	-41.63	20240112	1038	6.84	20240805	2000	-44.55	20231211	1038	6.84	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
150	20241204	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-2	5	-0.18	3827545	3459	12.50	1110	1110	1090	1445	779	1112	1106.55	35.71	0	13	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	208	12.20	0.47	12	0.02	91.00	2377.00	2000	20231211	-44.50	1038	20240805	6.94	1900	-41.58	20240112	1038	6.94	20240805	2000	-44.50	20231211	1038	6.94	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
151	20241204	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-3	5	-0.27	3188643	2883	10.42	1110	1110	1090	1445	779	1112	1106.02	35.71	0	13	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	208	12.19	0.47	12	0.02	91.00	2377.00	2000	20231211	-44.55	1038	20240805	6.84	1900	-41.63	20240112	1038	6.84	20240805	2000	-44.55	20231211	1038	6.84	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
152	20241204	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-4	5	-0.36	2788740	2522	9.11	1110	1110	1090	1445	779	1112	1105.77	35.71	0	13	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	207	12.18	0.47	12	0.01	91.00	2377.00	2000	20231211	-44.60	1038	20240805	6.74	1900	-41.68	20240112	1038	6.74	20240805	2000	-44.60	20231211	1038	6.74	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
153	20241204	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-4	5	-0.36	516032	465	1.68	1110	1110	1108	1445	779	1112	1109.75	35.71	0	0	1121	1116	1107	1102	1093	1119	1105	94	333	500	770	1	1	18723923	207	12.18	0.47	12	0.00	91.00	2377.00	2000	20231211	-44.60	1038	20240805	6.74	1900	-41.68	20240112	1038	6.74	20240805	2000	-44.60	20231211	1038	6.74	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
154	20241203	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-2	5	-0.18	30476566	27670	103.96	1103	1112	1098	1448	780	1114	1101.43	35.71	0	-64	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	208	12.22	0.47	12	0.15	91.00	2377.00	2000	20231211	-44.40	1038	20240805	7.13	1900	-41.47	20240112	1038	7.13	20240805	2000	-44.40	20231211	1038	7.13	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
155	20241203	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-4	5	-0.36	29155510	26479	99.48	1103	1110	1098	1448	780	1114	1101.08	35.71	0	54	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	208	12.20	0.47	12	0.14	91.00	2377.00	2000	20231211	-44.50	1038	20240805	6.94	1900	-41.58	20240112	1038	6.94	20240805	2000	-44.50	20231211	1038	6.94	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
156	20241203	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-9	5	-0.81	23450083	21292	79.99	1103	1108	1098	1448	780	1114	1101.36	35.71	0	5	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	207	12.14	0.46	12	0.11	91.00	2377.00	2000	20231211	-44.75	1038	20240805	6.45	1900	-41.84	20240112	1038	6.45	20240805	2000	-44.75	20231211	1038	6.45	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
157	20241203	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-9	5	-0.81	20632886	18730	70.37	1103	1108	1098	1448	780	1114	1101.60	35.71	0	5	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	207	12.14	0.46	12	0.10	91.00	2377.00	2000	20231211	-44.75	1038	20240805	6.45	1900	-41.84	20240112	1038	6.45	20240805	2000	-44.75	20231211	1038	6.45	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
158	20241203	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	-10	5	-0.90	16047948	14581	54.78	1103	1108	1098	1448	780	1114	1100.61	35.71	0	0	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	207	12.13	0.46	12	0.08	91.00	2377.00	2000	20231211	-44.80	1038	20240805	6.36	1900	-41.89	20240112	1038	6.36	20240805	2000	-44.80	20231211	1038	6.36	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
159	20241203	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-14	5	-1.26	15276351	13882	52.15	1103	1108	1098	1448	780	1114	1100.44	35.71	0	0	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	206	12.09	0.46	12	0.07	91.00	2377.00	2000	20231211	-45.00	1038	20240805	5.97	1900	-42.11	20240112	1038	5.97	20240805	2000	-45.00	20231211	1038	5.97	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
160	20241203	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-14	5	-1.26	14786363	13437	50.48	1103	1108	1098	1448	780	1114	1100.42	35.71	0	0	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	206	12.09	0.46	12	0.07	91.00	2377.00	2000	20231211	-45.00	1038	20240805	5.97	1900	-42.11	20240112	1038	5.97	20240805	2000	-45.00	20231211	1038	5.97	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
161	20241203	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-12	5	-1.08	1255627	1139	4.28	1103	1103	1102	1448	780	1114	1102.39	35.71	0	0	1138	1125	1112	1099	1086	1132	1106	94	334	500	770	1	1	18723923	206	12.11	0.46	12	0.01	91.00	2377.00	2000	20231211	-44.90	1038	20240805	6.17	1900	-42.00	20240112	1038	6.17	20240805	2000	-44.90	20231211	1038	6.17	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
162	20241202	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-11	5	-0.98	29444087	26617	182.00	1113	1125	1099	1462	788	1125	1106.21	35.71	0	-574	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	209	12.24	0.47	12	0.14	91.00	2377.00	2000	20231211	-44.30	1038	20240805	7.32	1900	-41.37	20240112	1038	7.32	20240805	2000	-44.30	20231211	1038	7.32	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
163	20241202	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-11	5	-0.98	28752293	25996	177.75	1113	1125	1099	1462	788	1125	1106.03	35.71	0	-433	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	209	12.24	0.47	12	0.14	91.00	2377.00	2000	20231211	-44.30	1038	20240805	7.32	1900	-41.37	20240112	1038	7.32	20240805	2000	-44.30	20231211	1038	7.32	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
164	20241202	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-6	5	-0.53	26274175	23749	162.39	1113	1125	1099	1462	788	1125	1106.33	35.71	0	-433	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	210	12.30	0.47	12	0.13	91.00	2377.00	2000	20231211	-44.05	1038	20240805	7.80	1900	-41.11	20240112	1038	7.80	20240805	2000	-44.05	20231211	1038	7.80	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
165	20241202	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-20	5	-1.78	9073342	8213	56.16	1113	1125	1099	1462	788	1125	1104.75	35.71	0	-173	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	207	12.14	0.46	12	0.04	91.00	2377.00	2000	20231211	-44.75	1038	20240805	6.45	1900	-41.84	20240112	1038	6.45	20240805	2000	-44.75	20231211	1038	6.45	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
166	20241202	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1106	-19	5	-1.69	6240629	5638	38.55	1113	1125	1101	1462	788	1125	1106.89	35.71	0	-173	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	207	12.15	0.47	12	0.03	91.00	2377.00	2000	20231211	-44.70	1038	20240805	6.55	1900	-41.79	20240112	1038	6.55	20240805	2000	-44.70	20231211	1038	6.55	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
167	20241202	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	-21	5	-1.87	5116660	4619	31.58	1113	1125	1103	1462	788	1125	1107.74	35.71	0	-126	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	207	12.13	0.46	12	0.02	91.00	2377.00	2000	20231211	-44.80	1038	20240805	6.36	1900	-41.89	20240112	1038	6.36	20240805	2000	-44.80	20231211	1038	6.36	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
168	20241202	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	-18	5	-1.60	4632621	4181	28.59	1113	1125	1103	1462	788	1125	1108.02	35.71	0	-62	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	207	12.16	0.47	12	0.02	91.00	2377.00	2000	20231211	-44.65	1038	20240805	6.65	1900	-41.74	20240112	1038	6.65	20240805	2000	-44.65	20231211	1038	6.65	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
169	20241202	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	0	3	0.00	1921656	1730	11.83	1113	1125	1105	1462	788	1125	1110.78	35.71	0	77	1147	1136	1124	1113	1101	1141	1118	94	337	500	780	1	1	18723923	211	12.36	0.47	12	0.01	91.00	2377.00	2000	20231211	-43.75	1038	20240805	8.38	1900	-40.79	20240112	1038	8.38	20240805	2000	-43.75	20231211	1038	8.38	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N