KissMeData/112290/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	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
3	20241231	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
4	20241231	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
5	20241231	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
6	20241231	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
7	20241231	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
8	20241231	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
9	20241231	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	582648490	45529	70.26	12850	13090	12300	16700	9000	12850	12790.90	1.10	10488	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.45	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		111268	N	N	0	N	00	N
10	20241230	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	210	2	1.63	573711360	44853	69.22	12850	13090	12300	16700	9000	12850	12790.90	1.00	0	10554	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1320	-21.80	2.18	12	0.44	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
11	20241230	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	200	2	1.56	544827910	42636	65.80	12850	13090	12300	16700	9000	12850	12778.59	1.00	0	9742	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1319	-21.79	2.18	12	0.42	-599.00	5982.00	36700	20240503	-64.44	10070	20240118	29.59	36700	-64.44	20240503	10070	29.59	20240118	36700	-64.44	20240503	10070	29.59	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
12	20241230	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	200	2	1.56	493305150	38687	59.70	12850	13090	12300	16700	9000	12850	12751.19	1.00	0	9279	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1319	-21.79	2.18	12	0.38	-599.00	5982.00	36700	20240503	-64.44	10070	20240118	29.59	36700	-64.44	20240503	10070	29.59	20240118	36700	-64.44	20240503	10070	29.59	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
13	20241230	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	120	2	0.93	419885790	33040	50.99	12850	13000	12300	16700	9000	12850	12708.41	1.00	0	5929	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1311	-21.65	2.17	12	0.33	-599.00	5982.00	36700	20240503	-64.66	10070	20240118	28.80	36700	-64.66	20240503	10070	28.80	20240118	36700	-64.66	20240503	10070	28.80	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
14	20241230	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	50	2	0.39	373277460	29437	45.43	12850	13000	12300	16700	9000	12850	12680.55	1.00	0	4230	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1304	-21.54	2.16	12	0.29	-599.00	5982.00	36700	20240503	-64.85	10070	20240118	28.10	36700	-64.85	20240503	10070	28.10	20240118	36700	-64.85	20240503	10070	28.10	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
15	20241230	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	10	2	0.08	363446950	28674	44.25	12850	13000	12300	16700	9000	12850	12675.14	1.00	0	3968	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1300	-21.47	2.15	12	0.28	-599.00	5982.00	36700	20240503	-64.96	10070	20240118	27.71	36700	-64.96	20240503	10070	27.71	20240118	36700	-64.96	20240503	10070	27.71	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
16	20241230	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	70	2	0.54	312098770	24704	38.12	12850	13000	12300	16700	9000	12850	12633.53	1.00	0	3985	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1306	-21.57	2.16	12	0.24	-599.00	5982.00	36700	20240503	-64.80	10070	20240118	28.30	36700	-64.80	20240503	10070	28.30	20240118	36700	-64.80	20240503	10070	28.30	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
17	20241230	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-260	5	-2.02	179328450	14368	22.17	12850	12850	12300	16700	9000	12850	12481.10	1.00	0	3555	13643	13246	12973	12576	12303	13110	12440	103	3850	1000	8220	10	1	10110545	1273	-21.02	2.10	12	0.14	-599.00	5982.00	36700	20240503	-65.69	10070	20240118	25.02	36700	-65.69	20240503	10070	25.02	20240118	36700	-65.69	20240503	10070	25.02	20240118	2.60	N	112290	1000	102 억		100780	N	N	0	N	00	N
18	20241227	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-230	5	-1.76	839824150	64686	150.13	13080	13370	12700	17000	9160	13080	12983.10	0.87	0	13039	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1299	-21.45	2.15	12	0.64	-599.00	5982.00	36700	20240503	-64.99	10070	20240118	27.61	36700	-64.99	20240503	10070	27.61	20240118	36700	-64.99	20240503	10070	27.61	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
19	20241227	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-180	5	-1.38	810469240	62404	144.83	13080	13370	12700	17000	9160	13080	12987.46	0.87	0	12488	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1304	-21.54	2.16	12	0.62	-599.00	5982.00	36700	20240503	-64.85	10070	20240118	28.10	36700	-64.85	20240503	10070	28.10	20240118	36700	-64.85	20240503	10070	28.10	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
20	20241227	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-270	5	-2.06	691241760	53127	123.30	13080	13370	12700	17000	9160	13080	13011.12	0.87	0	7864	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1295	-21.39	2.14	12	0.53	-599.00	5982.00	36700	20240503	-65.10	10070	20240118	27.21	36700	-65.10	20240503	10070	27.21	20240118	36700	-65.10	20240503	10070	27.21	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
21	20241227	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-280	5	-2.14	596806200	45745	106.17	13080	13370	12700	17000	9160	13080	13046.37	0.87	0	4220	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1294	-21.37	2.14	12	0.45	-599.00	5982.00	36700	20240503	-65.12	10070	20240118	27.11	36700	-65.12	20240503	10070	27.11	20240118	36700	-65.12	20240503	10070	27.11	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
22	20241227	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-270	5	-2.06	538375160	41184	95.58	13080	13370	12800	17000	9160	13080	13072.43	0.87	0	4163	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1295	-21.39	2.14	12	0.41	-599.00	5982.00	36700	20240503	-65.10	10070	20240118	27.21	36700	-65.10	20240503	10070	27.21	20240118	36700	-65.10	20240503	10070	27.21	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
23	20241227	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-130	5	-0.99	409929970	31193	72.39	13080	13370	12910	17000	9160	13080	13141.73	0.87	0	5460	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1309	-21.62	2.16	12	0.31	-599.00	5982.00	36700	20240503	-64.71	10070	20240118	28.60	36700	-64.71	20240503	10070	28.60	20240118	36700	-64.71	20240503	10070	28.60	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
24	20241227	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	200	2	1.53	276200570	21046	48.84	13080	13300	12910	17000	9160	13080	13123.66	0.87	0	8623	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1343	-22.17	2.22	12	0.21	-599.00	5982.00	36700	20240503	-63.81	10070	20240118	31.88	36700	-63.81	20240503	10070	31.88	20240118	36700	-63.81	20240503	10070	31.88	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
25	20241227	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-10	5	-0.08	21013150	1609	3.73	13080	13190	13010	17000	9160	13080	13059.76	0.87	0	-176	13606	13342	13176	12912	12746	13260	12830	103	3920	1000	8370	10	1	10110545	1321	-21.82	2.18	12	0.02	-599.00	5982.00	36700	20240503	-64.39	10070	20240118	29.79	36700	-64.39	20240503	10070	29.79	20240118	36700	-64.39	20240503	10070	29.79	20240118	2.60	N	112290	1000	102 억		87743	N	N	0	N	00	N
26	20241226	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-140	5	-1.06	557061860	42037	50.65	13310	13440	13010	17180	9260	13220	13253.49	0.82	0	4587	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1322	-21.84	2.19	12	0.42	-599.00	5982.00	36700	20240503	-64.36	10070	20240118	29.89	36700	-64.36	20240503	10070	29.89	20240118	36700	-64.36	20240503	10070	29.89	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
27	20241226	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	-160	5	-1.21	541382680	40839	49.21	13310	13440	13010	17180	9260	13220	13256.55	0.82	0	4508	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1320	-21.80	2.18	12	0.40	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
28	20241226	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	-90	5	-0.68	465698630	35075	42.26	13310	13440	13010	17180	9260	13220	13277.29	0.82	0	2569	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1328	-21.92	2.19	12	0.35	-599.00	5982.00	36700	20240503	-64.22	10070	20240118	30.39	36700	-64.22	20240503	10070	30.39	20240118	36700	-64.22	20240503	10070	30.39	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
29	20241226	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-20	5	-0.15	391130550	29417	35.44	13310	13440	13010	17180	9260	13220	13296.18	0.82	0	2930	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1335	-22.04	2.21	12	0.29	-599.00	5982.00	36700	20240503	-64.03	10070	20240118	31.08	36700	-64.03	20240503	10070	31.08	20240118	36700	-64.03	20240503	10070	31.08	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
30	20241226	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-10	5	-0.08	361694090	27190	32.76	13310	13440	13010	17180	9260	13220	13302.59	0.82	0	2685	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1336	-22.05	2.21	12	0.27	-599.00	5982.00	36700	20240503	-64.01	10070	20240118	31.18	36700	-64.01	20240503	10070	31.18	20240118	36700	-64.01	20240503	10070	31.18	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
31	20241226	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	13310	90	2	0.68	312030620	23437	28.24	13310	13440	13010	17180	9260	13220	13313.75	0.82	0	2885	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1346	-22.22	2.23	12	0.23	-599.00	5982.00	36700	20240503	-63.73	10070	20240118	32.17	36700	-63.73	20240503	10070	32.17	20240118	36700	-63.73	20240503	10070	32.17	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
32	20241226	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	170	2	1.29	200794390	15107	18.20	13310	13430	13010	17180	9260	13220	13291.67	0.82	0	1344	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1354	-22.35	2.24	12	0.15	-599.00	5982.00	36700	20240503	-63.51	10070	20240118	32.97	36700	-63.51	20240503	10070	32.97	20240118	36700	-63.51	20240503	10070	32.97	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
33	20241226	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	13310	90	2	0.68	41010710	3070	3.70	13310	13420	13300	17180	9260	13220	13360.37	0.82	0	444	14446	13832	13526	12912	12606	13680	12760	103	3960	1000	8460	10	1	10110545	1346	-22.22	2.23	12	0.03	-599.00	5982.00	36700	20240503	-63.73	10070	20240118	32.17	36700	-63.73	20240503	10070	32.17	20240118	36700	-63.73	20240503	10070	32.17	20240118	2.60	N	112290	1000	102 억		83156	N	N	0	N	00	N
34	20241224	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	-430	5	-3.15	1107704340	81687	113.72	13790	14140	13220	17740	9560	13650	13560.43	0.93	0	-11358	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1337	-22.07	2.21	12	0.81	-599.00	5982.00	36700	20240503	-63.98	10030	20231215	31.80	36700	-63.98	20240503	10070	31.28	20240118	36700	-63.98	20240503	10070	31.28	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
35	20241224	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-370	5	-2.71	996636580	73305	102.05	13790	14140	13280	17740	9560	13650	13595.75	0.93	0	-9939	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1343	-22.17	2.22	12	0.73	-599.00	5982.00	36700	20240503	-63.81	10030	20231215	32.40	36700	-63.81	20240503	10070	31.88	20240118	36700	-63.81	20240503	10070	31.88	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
36	20241224	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	-130	5	-0.95	899270820	66012	91.90	13790	14140	13290	17740	9560	13650	13622.84	0.93	0	-7045	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1367	-22.57	2.26	12	0.65	-599.00	5982.00	36700	20240503	-63.16	10030	20231215	34.80	36700	-63.16	20240503	10070	34.26	20240118	36700	-63.16	20240503	10070	34.26	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
37	20241224	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	-320	5	-2.34	766139000	56023	77.99	13790	14140	13310	17740	9560	13650	13675.44	0.93	0	-8572	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1348	-22.25	2.23	12	0.55	-599.00	5982.00	36700	20240503	-63.68	10030	20231215	32.90	36700	-63.68	20240503	10070	32.37	20240118	36700	-63.68	20240503	10070	32.37	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
38	20241224	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	-210	5	-1.54	693491450	50597	70.44	13790	14140	13430	17740	9560	13650	13706.18	0.93	0	-4830	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1359	-22.44	2.25	12	0.50	-599.00	5982.00	36700	20240503	-63.38	10030	20231215	34.00	36700	-63.38	20240503	10070	33.47	20240118	36700	-63.38	20240503	10070	33.47	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
39	20241224	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	13490	-160	5	-1.17	618162210	44999	62.64	13790	14140	13470	17740	9560	13650	13737.24	0.93	0	-4463	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1364	-22.52	2.26	12	0.45	-599.00	5982.00	36700	20240503	-63.24	10030	20231215	34.50	36700	-63.24	20240503	10070	33.96	20240118	36700	-63.24	20240503	10070	33.96	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
40	20241224	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	-120	5	-0.88	432140110	31244	43.50	13790	14140	13510	17740	9560	13650	13831.14	0.93	0	-1786	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1368	-22.59	2.26	12	0.31	-599.00	5982.00	36700	20240503	-63.13	10030	20231215	34.90	36700	-63.13	20240503	10070	34.36	20240118	36700	-63.13	20240503	10070	34.36	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
41	20241224	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	240	2	1.76	183873490	13173	18.34	13790	14140	13790	17740	9560	13650	13958.36	0.93	0	1459	14136	13892	13626	13382	13116	14015	13505	103	4090	1000	8730	10	1	10110545	1404	-23.19	2.32	12	0.13	-599.00	5982.00	36700	20240503	-62.15	10030	20231215	38.48	36700	-62.15	20240503	10070	37.93	20240118	36700	-62.15	20240503	10070	37.93	20240118	2.65	N	112290	1000	102 억		94532	N	N	0	N	00	N
42	20241223	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	310	2	2.32	976607890	71537	42.06	13420	13870	13360	17340	9340	13340	13651.80	0.83	0	10312	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1380	-22.79	2.28	12	0.71	-599.00	5982.00	36700	20240503	-62.81	10030	20231215	36.09	36700	-62.81	20240503	10070	35.55	20240118	36700	-62.81	20240503	10070	35.55	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
43	20241223	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	340	2	2.55	937720810	68689	40.38	13420	13870	13360	17340	9340	13340	13651.69	0.83	0	10612	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1383	-22.84	2.29	12	0.68	-599.00	5982.00	36700	20240503	-62.72	10030	20231215	36.39	36700	-62.72	20240503	10070	35.85	20240118	36700	-62.72	20240503	10070	35.85	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
44	20241223	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	440	2	3.30	749744910	54989	32.33	13420	13870	13360	17340	9340	13340	13634.46	0.83	0	10635	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1393	-23.01	2.30	12	0.54	-599.00	5982.00	36700	20240503	-62.45	10030	20231215	37.39	36700	-62.45	20240503	10070	36.84	20240118	36700	-62.45	20240503	10070	36.84	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
45	20241223	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	440	2	3.30	699010520	51304	30.16	13420	13870	13360	17340	9340	13340	13624.88	0.83	0	10955	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1393	-23.01	2.30	12	0.51	-599.00	5982.00	36700	20240503	-62.45	10030	20231215	37.39	36700	-62.45	20240503	10070	36.84	20240118	36700	-62.45	20240503	10070	36.84	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
46	20241223	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	480	2	3.60	655734110	48164	28.32	13420	13870	13360	17340	9340	13340	13614.62	0.83	0	11345	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1397	-23.07	2.31	12	0.48	-599.00	5982.00	36700	20240503	-62.34	10030	20231215	37.79	36700	-62.34	20240503	10070	37.24	20240118	36700	-62.34	20240503	10070	37.24	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
47	20241223	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	370	2	2.77	594675020	43735	25.71	13420	13870	13360	17340	9340	13340	13597.24	0.83	0	8464	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1386	-22.89	2.29	12	0.43	-599.00	5982.00	36700	20240503	-62.64	10030	20231215	36.69	36700	-62.64	20240503	10070	36.15	20240118	36700	-62.64	20240503	10070	36.15	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
48	20241223	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	460	2	3.45	446408560	32971	19.38	13420	13800	13360	17340	9340	13340	13539.44	0.83	0	7266	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1395	-23.04	2.31	12	0.33	-599.00	5982.00	36700	20240503	-62.40	10030	20231215	37.59	36700	-62.40	20240503	10070	37.04	20240118	36700	-62.40	20240503	10070	37.04	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
49	20241223	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	170	2	1.27	140667630	10410	6.12	13420	13660	13390	17340	9340	13340	13512.76	0.83	0	1156	15280	14310	13810	12840	12340	14060	12590	103	4000	1000	8530	10	1	10110545	1366	-22.55	2.26	12	0.10	-599.00	5982.00	36700	20240503	-63.19	10030	20231215	34.70	36700	-63.19	20240503	10070	34.16	20240118	36700	-63.19	20240503	10070	34.16	20240118	2.62	N	112290	1000	102 억		84278	N	N	0	N	00	N
50	20241220	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	-1070	5	-7.43	2377957410	169091	95.59	14750	14780	13310	18730	10090	14410	14064.95	1.05	0	-23592	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1349	-22.27	2.23	12	1.67	-599.00	5982.00	36700	20240503	-63.65	10030	20231215	33.00	36700	-63.65	20240503	10070	32.47	20240118	36700	-63.65	20240503	10070	32.47	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
51	20241220	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	-1070	5	-7.43	2254039710	159804	90.34	14750	14780	13310	18730	10090	14410	14104.79	1.05	0	-21552	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1349	-22.27	2.23	12	1.58	-599.00	5982.00	36700	20240503	-63.65	10030	20231215	33.00	36700	-63.65	20240503	10070	32.47	20240118	36700	-63.65	20240503	10070	32.47	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
52	20241220	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-910	5	-6.32	1924512200	135207	76.43	14750	14780	13450	18730	10090	14410	14233.66	1.05	0	-15283	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1365	-22.54	2.26	12	1.34	-599.00	5982.00	36700	20240503	-63.22	10030	20231215	34.60	36700	-63.22	20240503	10070	34.06	20240118	36700	-63.22	20240503	10070	34.06	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
53	20241220	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	-580	5	-4.02	1620252040	112932	63.84	14750	14780	13830	18730	10090	14410	14347.08	1.05	0	-14554	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1398	-23.09	2.31	12	1.12	-599.00	5982.00	36700	20240503	-62.32	10030	20231215	37.89	36700	-62.32	20240503	10070	37.34	20240118	36700	-62.32	20240503	10070	37.34	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
54	20241220	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	14010	-400	5	-2.78	1423235900	98801	55.85	14750	14780	14000	18730	10090	14410	14405.07	1.05	0	-15204	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1416	-23.39	2.34	12	0.98	-599.00	5982.00	36700	20240503	-61.83	10030	20231215	39.68	36700	-61.83	20240503	10070	39.13	20240118	36700	-61.83	20240503	10070	39.13	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
55	20241220	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	14330	-80	5	-0.56	1112526520	76939	43.49	14750	14780	14300	18730	10090	14410	14459.93	1.05	0	-11713	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1449	-23.92	2.40	12	0.76	-599.00	5982.00	36700	20240503	-60.95	10030	20231215	42.87	36700	-60.95	20240503	10070	42.30	20240118	36700	-60.95	20240503	10070	42.30	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
56	20241220	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	14560	150	2	1.04	936779870	64723	36.59	14750	14780	14300	18730	10090	14410	14473.80	1.05	0	-9501	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1472	-24.31	2.43	12	0.64	-599.00	5982.00	36700	20240503	-60.33	10030	20231215	45.16	36700	-60.33	20240503	10070	44.59	20240118	36700	-60.33	20240503	10070	44.59	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
57	20241220	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-30	5	-0.21	355629610	24406	13.80	14750	14780	14370	18730	10090	14410	14572.24	1.05	0	-11103	15310	14860	14200	13750	13090	15085	13975	103	4320	1000	9220	10	1	10110545	1454	-24.01	2.40	12	0.24	-599.00	5982.00	36700	20240503	-60.82	10030	20231215	43.37	36700	-60.82	20240503	10070	42.80	20240118	36700	-60.82	20240503	10070	42.80	20240118	2.50	N	112290	1000	102 억		106121	N	N	0	N	00	N
58	20241219	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	380	2	2.71	2468002480	176067	38.92	13610	14650	13540	18230	9830	14030	14017.35	1.10	0	-5746	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1457	-24.06	2.41	12	1.74	-599.00	5982.00	36700	20240503	-60.74	9690	20231212	48.71	36700	-60.74	20240503	10070	43.10	20240118	36700	-60.74	20240503	10070	43.10	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
59	20241219	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	14420	390	2	2.78	2375397670	169636	37.50	13610	14650	13540	18230	9830	14030	14002.86	1.10	0	-4393	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1458	-24.07	2.41	12	1.68	-599.00	5982.00	36700	20240503	-60.71	9690	20231212	48.81	36700	-60.71	20240503	10070	43.20	20240118	36700	-60.71	20240503	10070	43.20	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
60	20241219	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	130	2	0.93	1835591090	132105	29.20	13610	14240	13540	18230	9830	14030	13894.61	1.10	0	-11414	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1432	-23.64	2.37	12	1.31	-599.00	5982.00	36700	20240503	-61.42	9690	20231212	46.13	36700	-61.42	20240503	10070	40.62	20240118	36700	-61.42	20240503	10070	40.62	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
61	20241219	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	130	2	0.93	1503825020	108593	24.00	13610	14160	13540	18230	9830	14030	13847.73	1.10	0	-7623	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1432	-23.64	2.37	12	1.07	-599.00	5982.00	36700	20240503	-61.42	9690	20231212	46.13	36700	-61.42	20240503	10070	40.62	20240118	36700	-61.42	20240503	10070	40.62	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
62	20241219	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-50	5	-0.36	1265726990	91630	20.25	13610	14030	13540	18230	9830	14030	13812.69	1.10	0	-4375	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1413	-23.34	2.34	12	0.91	-599.00	5982.00	36700	20240503	-61.91	9690	20231212	44.27	36700	-61.91	20240503	10070	38.83	20240118	36700	-61.91	20240503	10070	38.83	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
63	20241219	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-210	5	-1.50	1096709360	79415	17.55	13610	14030	13540	18230	9830	14030	13808.95	1.10	0	-7868	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1397	-23.07	2.31	12	0.79	-599.00	5982.00	36700	20240503	-62.34	9690	20231212	42.62	36700	-62.34	20240503	10070	37.24	20240118	36700	-62.34	20240503	10070	37.24	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
64	20241219	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-270	5	-1.92	869167110	62805	13.88	13610	14030	13540	18230	9830	14030	13838.15	1.10	0	-2115	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1391	-22.97	2.30	12	0.62	-599.00	5982.00	36700	20240503	-62.51	9690	20231212	42.00	36700	-62.51	20240503	10070	36.64	20240118	36700	-62.51	20240503	10070	36.64	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
65	20241219	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-110	5	-0.78	327708400	23714	5.24	13610	14030	13540	18230	9830	14030	13816.28	1.10	0	2661	15656	14842	14086	13272	12516	15250	13680	103	4200	1000	8970	10	1	10110545	1407	-23.24	2.33	12	0.23	-599.00	5982.00	36700	20240503	-62.07	9690	20231212	43.65	36700	-62.07	20240503	10070	38.23	20240118	36700	-62.07	20240503	10070	38.23	20240118	2.51	N	112290	1000	102 억		111281	N	N	0	N	00	N
66	20241218	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	730	2	5.49	6348040760	448500	314.56	13330	14900	13330	17290	9310	13300	14154.02	1.33	0	-23631	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1419	-23.42	2.35	12	4.44	-599.00	5982.00	36700	20240503	-61.77	9690	20231211	44.79	36700	-61.77	20240503	10070	39.32	20240118	36700	-61.77	20240503	10070	39.32	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
67	20241218	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	830	2	6.24	6107177300	431432	302.59	13330	14900	13330	17290	9310	13300	14155.60	1.33	0	-22933	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1429	-23.59	2.36	12	4.27	-599.00	5982.00	36700	20240503	-61.50	9690	20231211	45.82	36700	-61.50	20240503	10070	40.32	20240118	36700	-61.50	20240503	10070	40.32	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
68	20241218	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	530	2	3.98	5642792360	398284	279.34	13330	14900	13330	17290	9310	13300	14167.76	1.33	0	-35052	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1398	-23.09	2.31	12	3.94	-599.00	5982.00	36700	20240503	-62.32	9690	20231211	42.72	36700	-62.32	20240503	10070	37.34	20240118	36700	-62.32	20240503	10070	37.34	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
69	20241218	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	770	2	5.79	5298202670	373557	262.00	13330	14900	13330	17290	9310	13300	14183.12	1.33	0	-37380	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1423	-23.49	2.35	12	3.69	-599.00	5982.00	36700	20240503	-61.66	9690	20231211	45.20	36700	-61.66	20240503	10070	39.72	20240118	36700	-61.66	20240503	10070	39.72	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
70	20241218	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	700	2	5.26	4962964620	349741	245.30	13330	14900	13330	17290	9310	13300	14190.40	1.33	0	-37324	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1415	-23.37	2.34	12	3.46	-599.00	5982.00	36700	20240503	-61.85	9690	20231211	44.48	36700	-61.85	20240503	10070	39.03	20240118	36700	-61.85	20240503	10070	39.03	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
71	20241218	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	550	2	4.14	4663624930	328239	230.22	13330	14900	13330	17290	9310	13300	14208.02	1.33	0	-37965	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1400	-23.12	2.32	12	3.25	-599.00	5982.00	36700	20240503	-62.26	9690	20231211	42.93	36700	-62.26	20240503	10070	37.54	20240118	36700	-62.26	20240503	10070	37.54	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
72	20241218	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	460	2	3.46	4061110930	284980	199.88	13330	14900	13330	17290	9310	13300	14250.51	1.33	0	-34977	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1391	-22.97	2.30	12	2.82	-599.00	5982.00	36700	20240503	-62.51	9690	20231211	42.00	36700	-62.51	20240503	10070	36.64	20240118	36700	-62.51	20240503	10070	36.64	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
73	20241218	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	660	2	4.96	528855570	38120	26.74	13330	14180	13330	17290	9310	13300	13873.44	1.33	0	3959	14473	13886	13443	12856	12413	13665	12635	103	3990	1000	8510	10	1	10110545	1411	-23.31	2.33	12	0.38	-599.00	5982.00	36700	20240503	-61.96	9690	20231211	44.07	36700	-61.96	20240503	10070	38.63	20240118	36700	-61.96	20240503	10070	38.63	20240118	2.44	N	112290	1000	102 억		134884	N	N	0	N	00	N
74	20241217	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	200	2	1.53	1874966160	139820	50.87	14030	14030	13000	17030	9170	13100	13410.10	1.55	0	-21342	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1345	-22.20	2.22	12	1.38	-599.00	5982.00	36700	20240503	-63.76	9550	20231208	39.27	36700	-63.76	20240503	10070	32.08	20240118	36700	-63.76	20240503	10070	32.08	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
75	20241217	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	280	2	2.14	1775371970	132352	48.15	14030	14030	13000	17030	9170	13100	13414.02	1.55	0	-22013	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1353	-22.34	2.24	12	1.31	-599.00	5982.00	36700	20240503	-63.54	9550	20231208	40.10	36700	-63.54	20240503	10070	32.87	20240118	36700	-63.54	20240503	10070	32.87	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
76	20241217	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	360	2	2.75	1631284980	121600	44.24	14030	14030	13000	17030	9170	13100	13415.17	1.55	0	-26791	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1361	-22.47	2.25	12	1.20	-599.00	5982.00	36700	20240503	-63.32	9550	20231208	40.94	36700	-63.32	20240503	10070	33.66	20240118	36700	-63.32	20240503	10070	33.66	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
77	20241217	130754	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	1450514620	108071	39.32	14030	14030	13000	17030	9170	13100	13421.87	1.55	0	-32492	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1324	-21.87	2.19	12	1.07	-599.00	5982.00	36700	20240503	-64.31	9550	20231208	37.17	36700	-64.31	20240503	10070	30.09	20240118	36700	-64.31	20240503	10070	30.09	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
78	20241217	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	1349336550	100387	36.52	14030	14030	13000	17030	9170	13100	13441.35	1.55	0	-31148	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1324	-21.87	2.19	12	0.99	-599.00	5982.00	36700	20240503	-64.31	9550	20231208	37.17	36700	-64.31	20240503	10070	30.09	20240118	36700	-64.31	20240503	10070	30.09	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
79	20241217	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-10	5	-0.08	1296835760	96385	35.07	14030	14030	13000	17030	9170	13100	13454.75	1.55	0	-29133	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1323	-21.85	2.19	12	0.95	-599.00	5982.00	36700	20240503	-64.33	9550	20231208	37.07	36700	-64.33	20240503	10070	29.99	20240118	36700	-64.33	20240503	10070	29.99	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
80	20241217	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	1172720020	86937	31.63	14030	14030	13000	17030	9170	13100	13489.31	1.55	0	-26946	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1324	-21.87	2.19	12	0.86	-599.00	5982.00	36700	20240503	-64.31	9550	20231208	37.17	36700	-64.31	20240503	10070	30.09	20240118	36700	-64.31	20240503	10070	30.09	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
81	20241217	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	240	2	1.83	623043860	45448	16.54	14030	14030	13230	17030	9170	13100	13708.94	1.55	0	-14895	14800	13950	13450	12600	12100	13700	12350	103	3930	1000	8380	10	1	10110545	1349	-22.27	2.23	12	0.45	-599.00	5982.00	36700	20240503	-63.65	9550	20231208	39.69	36700	-63.65	20240503	10070	32.47	20240118	36700	-63.65	20240503	10070	32.47	20240118	2.40	N	112290	1000	102 억		156312	N	N	0	N	00	N
82	20241216	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	530	2	4.22	3696821580	273713	833.07	13650	14300	12950	16340	8800	12570	13506.22	1.83	0	-28960	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1324	-21.87	2.19	12	2.71	-599.00	5982.00	36700	20240503	-64.31	9400	20231207	39.36	36700	-64.31	20240503	10070	30.09	20240118	36700	-64.31	20240503	10070	30.09	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
83	20241216	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	490	2	3.90	3620597650	267894	815.36	13650	14300	12950	16340	8800	12570	13515.04	1.83	0	-30527	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1320	-21.80	2.18	12	2.65	-599.00	5982.00	36700	20240503	-64.41	9400	20231207	38.94	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	10070	29.69	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
84	20241216	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	470	2	3.74	3447418340	254582	774.84	13650	14300	12970	16340	8800	12570	13541.49	1.83	0	-33213	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1318	-21.77	2.18	12	2.52	-599.00	5982.00	36700	20240503	-64.47	9400	20231207	38.72	36700	-64.47	20240503	10070	29.49	20240118	36700	-64.47	20240503	10070	29.49	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
85	20241216	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	440	2	3.50	3336634200	246064	748.92	13650	14300	13000	16340	8800	12570	13560.03	1.83	0	-34222	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1315	-21.72	2.17	12	2.43	-599.00	5982.00	36700	20240503	-64.55	9400	20231207	38.40	36700	-64.55	20240503	10070	29.20	20240118	36700	-64.55	20240503	10070	29.20	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
86	20241216	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	560	2	4.46	3130464940	230286	700.89	13650	14300	13040	16340	8800	12570	13593.81	1.83	0	-39091	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1328	-21.92	2.19	12	2.28	-599.00	5982.00	36700	20240503	-64.22	9400	20231207	39.68	36700	-64.22	20240503	10070	30.39	20240118	36700	-64.22	20240503	10070	30.39	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
87	20241216	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	550	2	4.38	2984059300	219151	667.00	13650	14300	13050	16340	8800	12570	13616.45	1.83	0	-39473	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1327	-21.90	2.19	12	2.17	-599.00	5982.00	36700	20240503	-64.25	9400	20231207	39.57	36700	-64.25	20240503	10070	30.29	20240118	36700	-64.25	20240503	10070	30.29	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
88	20241216	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	13310	740	2	5.89	2691643170	196972	599.50	13650	14300	13310	16340	8800	12570	13665.11	1.83	0	-38892	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1346	-22.22	2.23	12	1.95	-599.00	5982.00	36700	20240503	-63.73	9400	20231207	41.60	36700	-63.73	20240503	10070	32.17	20240118	36700	-63.73	20240503	10070	32.17	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
89	20241216	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	1160	2	9.23	1379047200	100118	304.72	13650	14300	13310	16340	8800	12570	13774.22	1.83	0	-13735	12803	12686	12523	12406	12243	12745	12465	103	3770	1000	8040	10	1	10110545	1388	-22.92	2.30	12	0.99	-599.00	5982.00	36700	20240503	-62.59	9400	20231207	46.06	36700	-62.59	20240503	10070	36.35	20240118	36700	-62.59	20240503	10070	36.35	20240118	2.40	N	112290	1000	102 억		185243	N	N	0	N	00	N
90	20241213	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	10	2	0.08	409163190	32632	86.90	12360	12640	12360	16320	8800	12560	12538.70	1.81	0	2090	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1271	-20.98	2.10	12	0.32	-599.00	5982.00	36700	20240503	-65.75	9400	20231206	33.72	36700	-65.75	20240503	10070	24.83	20240118	36700	-65.75	20240503	10030	25.32	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
91	20241213	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	0	3	0.00	386670250	30840	82.12	12360	12640	12360	16320	8800	12560	12537.95	1.81	0	1785	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1270	-20.97	2.10	12	0.31	-599.00	5982.00	36700	20240503	-65.78	9400	20231206	33.62	36700	-65.78	20240503	10070	24.73	20240118	36700	-65.78	20240503	10030	25.22	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
92	20241213	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	40	2	0.32	266884680	21299	56.72	12360	12640	12360	16320	8800	12560	12530.39	1.81	0	2795	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1274	-21.04	2.11	12	0.21	-599.00	5982.00	36700	20240503	-65.67	9400	20231206	34.04	36700	-65.67	20240503	10070	25.12	20240118	36700	-65.67	20240503	10030	25.62	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
93	20241213	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	30	2	0.24	204943060	16377	43.61	12360	12640	12360	16320	8800	12560	12514.08	1.81	0	1734	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1273	-21.02	2.10	12	0.16	-599.00	5982.00	36700	20240503	-65.69	9400	20231206	33.94	36700	-65.69	20240503	10070	25.02	20240118	36700	-65.69	20240503	10030	25.52	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
94	20241213	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	10	2	0.08	173720070	13899	37.01	12360	12580	12360	16320	8800	12560	12498.75	1.81	0	1208	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1271	-20.98	2.10	12	0.14	-599.00	5982.00	36700	20240503	-65.75	9400	20231206	33.72	36700	-65.75	20240503	10070	24.83	20240118	36700	-65.75	20240503	10030	25.32	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
95	20241213	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-100	5	-0.80	133454550	10675	28.43	12360	12580	12360	16320	8800	12560	12501.60	1.81	0	602	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1260	-20.80	2.08	12	0.11	-599.00	5982.00	36700	20240503	-66.05	9400	20231206	32.55	36700	-66.05	20240503	10070	23.73	20240118	36700	-66.05	20240503	10030	24.23	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
96	20241213	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-90	5	-0.72	55681720	4452	11.86	12360	12580	12360	16320	8800	12560	12507.12	1.81	0	1278	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1261	-20.82	2.08	12	0.04	-599.00	5982.00	36700	20240503	-66.02	9400	20231206	32.66	36700	-66.02	20240503	10070	23.83	20240118	36700	-66.02	20240503	10030	24.33	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
97	20241213	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-100	5	-0.80	11093890	887	2.36	12360	12570	12360	16320	8800	12560	12507.20	1.81	0	179	13246	12902	12586	12242	11926	12745	12085	103	3760	1000	8030	10	1	10110545	1260	-20.80	2.08	12	0.01	-599.00	5982.00	36700	20240503	-66.05	9400	20231206	32.55	36700	-66.05	20240503	10070	23.73	20240118	36700	-66.05	20240503	10030	24.23	20231215	2.44	N	112290	1000	102 억		183153	N	N	0	N	00	N
98	20241212	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	50	2	0.40	467565500	37386	82.51	12920	12930	12270	16260	8760	12510	12506.20	1.84	0	-3932	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1270	-20.97	2.10	12	0.37	-599.00	5982.00	36700	20240503	-65.78	9400	20231206	33.62	36700	-65.78	20240503	10070	24.73	20240118	36700	-65.78	20240503	9690	29.62	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
99	20241212	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	180	2	1.44	437083190	34969	77.17	12920	12930	12270	16260	8760	12510	12499.16	1.84	0	-3516	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1283	-21.19	2.12	12	0.35	-599.00	5982.00	36700	20240503	-65.42	9400	20231206	35.00	36700	-65.42	20240503	10070	26.02	20240118	36700	-65.42	20240503	9690	30.96	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
100	20241212	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-20	5	-0.16	321004620	25717	56.75	12920	12930	12270	16260	8760	12510	12482.20	1.84	0	-6903	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1263	-20.85	2.09	12	0.25	-599.00	5982.00	36700	20240503	-65.97	9400	20231206	32.87	36700	-65.97	20240503	10070	24.03	20240118	36700	-65.97	20240503	9690	28.90	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
101	20241212	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-180	5	-1.44	289836970	23204	51.21	12920	12930	12270	16260	8760	12510	12490.82	1.84	0	-7204	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1247	-20.58	2.06	12	0.23	-599.00	5982.00	36700	20240503	-66.40	9400	20231206	31.17	36700	-66.40	20240503	10070	22.44	20240118	36700	-66.40	20240503	9690	27.24	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
102	20241212	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-120	5	-0.96	264772780	21175	46.73	12920	12930	12270	16260	8760	12510	12504.03	1.84	0	-6763	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1253	-20.68	2.07	12	0.21	-599.00	5982.00	36700	20240503	-66.24	9400	20231206	31.81	36700	-66.24	20240503	10070	23.04	20240118	36700	-66.24	20240503	9690	27.86	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
103	20241212	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	0	3	0.00	230940650	18454	40.73	12920	12930	12270	16260	8760	12510	12514.40	1.84	0	-4967	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1265	-20.88	2.09	12	0.18	-599.00	5982.00	36700	20240503	-65.91	9400	20231206	33.09	36700	-65.91	20240503	10070	24.23	20240118	36700	-65.91	20240503	9690	29.10	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
104	20241212	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-150	5	-1.20	154134380	12250	27.03	12920	12930	12310	16260	8760	12510	12582.40	1.84	0	-4255	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1250	-20.63	2.07	12	0.12	-599.00	5982.00	36700	20240503	-66.32	9400	20231206	31.49	36700	-66.32	20240503	10070	22.74	20240118	36700	-66.32	20240503	9690	27.55	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
105	20241212	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	190	2	1.52	28631310	2235	4.93	12920	12920	12510	16260	8760	12510	12810.43	1.84	0	-882	13216	12862	12196	11842	11176	13040	12020	103	3750	1000	8000	10	1	10110545	1284	-21.20	2.12	12	0.02	-599.00	5982.00	36700	20240503	-65.40	9400	20231206	35.11	36700	-65.40	20240503	10070	26.12	20240118	36700	-65.40	20240503	9690	31.06	20231212	2.48	N	112290	1000	102 억		186060	N	N	0	N	00	N
106	20241211	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	790	2	6.74	556706160	45204	87.26	11530	12550	11530	15230	8210	11720	12315.53	1.60	0	24639	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1265	-20.88	2.09	12	0.45	-599.00	5982.00	36700	20240503	-65.91	9400	20231206	33.09	36700	-65.91	20240503	10070	24.23	20240118	36700	-65.91	20240503	9690	29.10	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
107	20241211	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	660	2	5.63	522427310	42455	81.95	11530	12550	11530	15230	8210	11720	12305.73	1.60	0	22783	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1252	-20.67	2.07	12	0.42	-599.00	5982.00	36700	20240503	-66.27	9400	20231206	31.70	36700	-66.27	20240503	10070	22.94	20240118	36700	-66.27	20240503	9690	27.76	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
108	20241211	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	630	2	5.38	490250730	39860	76.94	11530	12550	11530	15230	8210	11720	12299.62	1.60	0	21071	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1249	-20.62	2.06	12	0.39	-599.00	5982.00	36700	20240503	-66.35	9400	20231206	31.38	36700	-66.35	20240503	10070	22.64	20240118	36700	-66.35	20240503	9690	27.45	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
109	20241211	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	560	2	4.78	472899800	38457	74.23	11530	12550	11530	15230	8210	11720	12297.16	1.60	0	20534	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1242	-20.50	2.05	12	0.38	-599.00	5982.00	36700	20240503	-66.54	9400	20231206	30.64	36700	-66.54	20240503	10070	21.95	20240118	36700	-66.54	20240503	9690	26.73	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
110	20241211	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	610	2	5.20	437704160	35604	68.73	11530	12550	11530	15230	8210	11720	12294.02	1.60	0	20288	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1247	-20.58	2.06	12	0.35	-599.00	5982.00	36700	20240503	-66.40	9400	20231206	31.17	36700	-66.40	20240503	10070	22.44	20240118	36700	-66.40	20240503	9690	27.24	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
111	20241211	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	620	2	5.29	399931080	32543	62.82	11530	12550	11530	15230	8210	11720	12289.68	1.60	0	19123	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1248	-20.60	2.06	12	0.32	-599.00	5982.00	36700	20240503	-66.38	9400	20231206	31.28	36700	-66.38	20240503	10070	22.54	20240118	36700	-66.38	20240503	9690	27.35	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
112	20241211	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	800	2	6.83	309635220	25272	48.78	11530	12550	11530	15230	8210	11720	12252.55	1.60	0	16818	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1266	-20.90	2.09	12	0.25	-599.00	5982.00	36700	20240503	-65.89	9400	20231206	33.19	36700	-65.89	20240503	10070	24.33	20240118	36700	-65.89	20240503	9690	29.21	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
113	20241211	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	280	2	2.39	43193020	3641	7.03	11530	12000	11530	15230	8210	11720	11863.78	1.60	0	1080	12386	12052	11526	11192	10666	12220	11360	103	3510	1000	7500	10	1	10110545	1213	-20.03	2.01	12	0.04	-599.00	5982.00	36700	20240503	-67.30	9400	20231206	27.66	36700	-67.30	20240503	10070	19.17	20240118	36700	-67.30	20240503	9690	23.84	20231211	2.67	N	112290	1000	102 억		161596	N	N	0	N	00	N
114	20241210	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	11720	670	2	6.06	596814680	51475	38.78	11000	11860	11000	14360	7740	11050	11594.53	1.29	0	31099	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1185	-19.57	1.96	12	0.51	-599.00	5982.00	36700	20240503	-68.07	9400	20231206	24.68	36700	-68.07	20240503	10070	16.39	20240118	36700	-68.07	20240503	9690	20.95	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
115	20241210	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	11730	680	2	6.15	561416510	48461	36.51	11000	11860	11000	14360	7740	11050	11586.37	1.29	0	29475	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1186	-19.58	1.96	12	0.48	-599.00	5982.00	36700	20240503	-68.04	9400	20231206	24.79	36700	-68.04	20240503	10070	16.48	20240118	36700	-68.04	20240503	9690	21.05	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
116	20241210	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	740	2	6.70	509112290	44008	33.15	11000	11860	11000	14360	7740	11050	11570.19	1.29	0	26685	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1192	-19.68	1.97	12	0.44	-599.00	5982.00	36700	20240503	-67.87	9400	20231206	25.43	36700	-67.87	20240503	10070	17.08	20240118	36700	-67.87	20240503	9690	21.67	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
117	20241210	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	11770	720	2	6.52	487028780	42133	31.74	11000	11860	11000	14360	7740	11050	11560.92	1.29	0	25568	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1190	-19.65	1.97	12	0.42	-599.00	5982.00	36700	20240503	-67.93	9400	20231206	25.21	36700	-67.93	20240503	10070	16.88	20240118	36700	-67.93	20240503	9690	21.47	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
118	20241210	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	750	2	6.79	418192200	36285	27.34	11000	11860	11000	14360	7740	11050	11526.94	1.29	0	23973	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1193	-19.70	1.97	12	0.36	-599.00	5982.00	36700	20240503	-67.85	9400	20231206	25.53	36700	-67.85	20240503	10070	17.18	20240118	36700	-67.85	20240503	9690	21.78	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
119	20241210	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	11750	700	2	6.33	342254030	29846	22.48	11000	11760	11000	14360	7740	11050	11469.19	1.29	0	20086	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1188	-19.62	1.96	12	0.30	-599.00	5982.00	36700	20240503	-67.98	9400	20231206	25.00	36700	-67.98	20240503	10070	16.68	20240118	36700	-67.98	20240503	9690	21.26	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
120	20241210	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	11610	560	2	5.07	243938510	21397	16.12	11000	11610	11000	14360	7740	11050	11402.77	1.29	0	13431	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1174	-19.38	1.94	12	0.21	-599.00	5982.00	36700	20240503	-68.37	9400	20231206	23.51	36700	-68.37	20240503	10070	15.29	20240118	36700	-68.37	20240503	9690	19.81	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
121	20241210	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	11290	240	2	2.17	50832440	4563	3.44	11000	11340	11000	14360	7740	11050	11142.82	1.29	0	1465	12203	11626	11313	10736	10423	11470	10580	103	3310	1000	7070	10	1	10110545	1141	-18.85	1.89	12	0.05	-599.00	5982.00	36700	20240503	-69.24	9400	20231206	20.11	36700	-69.24	20240503	10070	12.12	20240118	36700	-69.24	20240503	9690	16.51	20231211	2.72	N	112290	1000	102 억		130510	N	N	0	N	00	N
122	20241209	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	11050	-1230	5	-10.02	1484604470	131303	116.60	11700	11890	11000	15960	8600	12280	11307.03	1.40	0	-11626	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1117	-18.45	1.85	12	1.30	-599.00	5982.00	36700	20240503	-69.89	9400	20231206	17.55	36700	-69.89	20240503	10070	9.73	20240118	36700	-69.89	20240503	9690	14.04	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
123	20241209	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	11100	-1180	5	-9.61	1414849320	124995	111.00	11700	11890	11000	15960	8600	12280	11319.24	1.40	0	-12409	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1122	-18.53	1.86	12	1.24	-599.00	5982.00	36700	20240503	-69.75	9400	20231206	18.09	36700	-69.75	20240503	10070	10.23	20240118	36700	-69.75	20240503	9690	14.55	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
124	20241209	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	-1040	5	-8.47	1240401290	109325	97.08	11700	11890	11000	15960	8600	12280	11345.99	1.40	0	-11248	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1136	-18.76	1.88	12	1.08	-599.00	5982.00	36700	20240503	-69.37	9400	20231206	19.57	36700	-69.37	20240503	10070	11.62	20240118	36700	-69.37	20240503	9690	16.00	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
125	20241209	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	-1000	5	-8.14	1098929520	96731	85.90	11700	11890	11000	15960	8600	12280	11360.67	1.40	0	-8643	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1140	-18.83	1.89	12	0.96	-599.00	5982.00	36700	20240503	-69.26	9400	20231206	20.00	36700	-69.26	20240503	10070	12.02	20240118	36700	-69.26	20240503	9690	16.41	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
126	20241209	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	11310	-970	5	-7.90	982632540	86451	76.77	11700	11890	11000	15960	8600	12280	11366.34	1.40	0	-5759	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1144	-18.88	1.89	12	0.86	-599.00	5982.00	36700	20240503	-69.18	9400	20231206	20.32	36700	-69.18	20240503	10070	12.31	20240118	36700	-69.18	20240503	9690	16.72	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
127	20241209	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-960	5	-7.82	861286220	75697	67.22	11700	11890	11000	15960	8600	12280	11378.06	1.40	0	-4370	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1145	-18.90	1.89	12	0.75	-599.00	5982.00	36700	20240503	-69.16	9400	20231206	20.43	36700	-69.16	20240503	10070	12.41	20240118	36700	-69.16	20240503	9690	16.82	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
128	20241209	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-930	5	-7.57	696795380	61242	54.39	11700	11890	11000	15960	8600	12280	11377.72	1.40	0	-4773	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1148	-18.95	1.90	12	0.61	-599.00	5982.00	36700	20240503	-69.07	9400	20231206	20.74	36700	-69.07	20240503	10070	12.71	20240118	36700	-69.07	20240503	9690	17.13	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
129	20241209	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	-870	5	-7.08	149272470	12912	11.47	11700	11890	11400	15960	8600	12280	11560.70	1.40	0	-5102	13780	13030	12320	11570	10860	12675	11215	103	3680	1000	7850	10	1	10110545	1154	-19.05	1.91	12	0.13	-599.00	5982.00	36700	20240503	-68.91	9400	20231206	21.38	36700	-68.91	20240503	10070	13.31	20240118	36700	-68.91	20240503	9690	17.75	20231211	2.74	N	112290	1000	102 억		141696	N	N	0	N	00	N
130	20241206	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-280	5	-2.23	1359269880	112383	248.37	12560	13070	11610	16320	8800	12560	12086.59	1.42	0	-1043	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1242	-20.50	2.05	12	1.11	-599.00	5982.00	36700	20240503	-66.54	9400	20231206	30.64	36700	-66.54	20240503	10070	21.95	20240118	36700	-66.54	20240503	9400	30.64	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
131	20241206	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-380	5	-3.03	1312082990	108518	239.83	12560	13070	11610	16320	8800	12560	12082.45	1.42	0	331	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1231	-20.33	2.04	12	1.07	-599.00	5982.00	36700	20240503	-66.81	9400	20231206	29.57	36700	-66.81	20240503	10070	20.95	20240118	36700	-66.81	20240503	9400	29.57	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
132	20241206	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-550	5	-4.38	1252439580	103585	228.93	12560	13070	11610	16320	8800	12560	12082.05	1.42	0	-1017	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1214	-20.05	2.01	12	1.02	-599.00	5982.00	36700	20240503	-67.28	9400	20231206	27.77	36700	-67.28	20240503	10070	19.27	20240118	36700	-67.28	20240503	9400	27.77	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
133	20241206	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-710	5	-5.65	1046389680	86381	190.91	12560	13070	11610	16320	8800	12560	12103.48	1.42	0	-4190	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1198	-19.78	1.98	12	0.85	-599.00	5982.00	36700	20240503	-67.71	9400	20231206	26.06	36700	-67.71	20240503	10070	17.68	20240118	36700	-67.71	20240503	9400	26.06	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
134	20241206	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-650	5	-5.18	1002543340	82695	182.76	12560	13070	11610	16320	8800	12560	12112.97	1.42	0	-4105	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1204	-19.88	1.99	12	0.82	-599.00	5982.00	36700	20240503	-67.55	9400	20231206	26.70	36700	-67.55	20240503	10070	18.27	20240118	36700	-67.55	20240503	9400	26.70	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
135	20241206	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	-690	5	-5.49	897879930	73901	163.32	12560	13070	11610	16320	8800	12560	12138.79	1.42	0	-3612	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1200	-19.82	1.98	12	0.73	-599.00	5982.00	36700	20240503	-67.66	9400	20231206	26.28	36700	-67.66	20240503	10070	17.87	20240118	36700	-67.66	20240503	9400	26.28	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
136	20241206	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-470	5	-3.74	473247740	38172	84.36	12560	13070	11950	16320	8800	12560	12389.15	1.42	0	-5187	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1222	-20.18	2.02	12	0.38	-599.00	5982.00	36700	20240503	-67.06	9400	20231206	28.62	36700	-67.06	20240503	10070	20.06	20240118	36700	-67.06	20240503	9400	28.62	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
137	20241206	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	140	2	1.11	125236840	9785	21.63	12560	13070	12560	16320	8800	12560	12857.40	1.42	0	1160	13153	12856	12623	12326	12093	12740	12210	103	3760	1000	8030	10	1	10110545	1284	-21.20	2.12	12	0.10	-599.00	5982.00	36700	20240503	-65.40	9400	20231206	35.11	36700	-65.40	20240503	10070	26.12	20240118	36700	-65.40	20240503	9400	35.11	20231206	2.76	N	112290	1000	102 억		143292	N	N	0	N	00	N
138	20241205	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	10	2	0.08	562020570	44468	77.78	12770	12920	12390	16310	8790	12550	12638.77	1.37	0	5125	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1270	-20.97	2.10	12	0.44	-599.00	5982.00	36700	20240503	-65.78	9400	20231206	33.62	36700	-65.78	20240503	10070	24.73	20240118	36700	-65.78	20240503	9400	33.62	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
139	20241205	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	40	2	0.32	550139990	43521	76.13	12770	12920	12390	16310	8790	12550	12640.79	1.37	0	4972	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1273	-21.02	2.10	12	0.43	-599.00	5982.00	36700	20240503	-65.69	9400	20231206	33.94	36700	-65.69	20240503	10070	25.02	20240118	36700	-65.69	20240503	9400	33.94	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
140	20241205	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	220	2	1.75	454810640	35940	62.87	12770	12920	12390	16310	8790	12550	12654.72	1.37	0	3456	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1291	-21.32	2.13	12	0.36	-599.00	5982.00	36700	20240503	-65.20	9400	20231206	35.85	36700	-65.20	20240503	10070	26.81	20240118	36700	-65.20	20240503	9400	35.85	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
141	20241205	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	120	2	0.96	420823610	33271	58.20	12770	12920	12390	16310	8790	12550	12648.36	1.37	0	3091	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1281	-21.15	2.12	12	0.33	-599.00	5982.00	36700	20240503	-65.48	9400	20231206	34.79	36700	-65.48	20240503	10070	25.82	20240118	36700	-65.48	20240503	9400	34.79	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
142	20241205	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	310	2	2.47	404200550	31965	55.91	12770	12920	12390	16310	8790	12550	12645.10	1.37	0	3279	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1300	-21.47	2.15	12	0.32	-599.00	5982.00	36700	20240503	-64.96	9400	20231206	36.81	36700	-64.96	20240503	10070	27.71	20240118	36700	-64.96	20240503	9400	36.81	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
143	20241205	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	310	2	2.47	360495640	28555	49.95	12770	12920	12390	16310	8790	12550	12624.61	1.37	0	2740	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1300	-21.47	2.15	12	0.28	-599.00	5982.00	36700	20240503	-64.96	9400	20231206	36.81	36700	-64.96	20240503	10070	27.71	20240118	36700	-64.96	20240503	9400	36.81	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
144	20241205	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	250	2	1.99	253561640	20177	35.29	12770	12800	12390	16310	8790	12550	12566.87	1.37	0	499	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1294	-21.37	2.14	12	0.20	-599.00	5982.00	36700	20240503	-65.12	9400	20231206	36.17	36700	-65.12	20240503	10070	27.11	20240118	36700	-65.12	20240503	9400	36.17	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
145	20241205	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	60	2	0.48	22931620	1809	3.16	12770	12780	12610	16310	8790	12550	12676.41	1.37	0	176	13003	12776	12603	12376	12203	12890	12490	103	3760	1000	8030	10	1	10110545	1275	-21.05	2.11	12	0.02	-599.00	5982.00	36700	20240503	-65.64	9400	20231206	34.15	36700	-65.64	20240503	10070	25.22	20240118	36700	-65.64	20240503	9400	34.15	20231206	2.77	N	112290	1000	102 억		138167	N	N	0	N	00	N
146	20241204	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-440	5	-3.39	717874790	56800	167.04	12530	12830	12430	16880	9100	12990	12638.86	1.44	0	-7934	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1269	-20.95	2.10	12	0.56	-599.00	5982.00	36700	20240503	-65.80	9400	20231206	33.51	36700	-65.80	20240503	10070	24.63	20240118	36700	-65.80	20240503	9400	33.51	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
147	20241204	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-390	5	-3.00	700339240	55405	162.94	12530	12830	12430	16880	9100	12990	12640.36	1.44	0	-7678	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1274	-21.04	2.11	12	0.55	-599.00	5982.00	36700	20240503	-65.67	9400	20231206	34.04	36700	-65.67	20240503	10070	25.12	20240118	36700	-65.67	20240503	9400	34.04	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
148	20241204	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	-300	5	-2.31	646751190	51173	150.49	12530	12830	12430	16880	9100	12990	12638.52	1.44	0	-6163	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1283	-21.19	2.12	12	0.51	-599.00	5982.00	36700	20240503	-65.42	9400	20231206	35.00	36700	-65.42	20240503	10070	26.02	20240118	36700	-65.42	20240503	9400	35.00	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
149	20241204	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-280	5	-2.16	565279360	44748	131.60	12530	12830	12430	16880	9100	12990	12632.51	1.44	0	-2343	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1285	-21.22	2.12	12	0.44	-599.00	5982.00	36700	20240503	-65.37	9400	20231206	35.21	36700	-65.37	20240503	10070	26.22	20240118	36700	-65.37	20240503	9400	35.21	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
150	20241204	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-290	5	-2.23	523769860	41474	121.97	12530	12830	12430	16880	9100	12990	12628.87	1.44	0	-594	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1284	-21.20	2.12	12	0.41	-599.00	5982.00	36700	20240503	-65.40	9400	20231206	35.11	36700	-65.40	20240503	10070	26.12	20240118	36700	-65.40	20240503	9400	35.11	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
151	20241204	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-350	5	-2.69	428735240	33921	99.76	12530	12830	12430	16880	9100	12990	12639.23	1.44	0	476	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1278	-21.10	2.11	12	0.34	-599.00	5982.00	36700	20240503	-65.56	9400	20231206	34.47	36700	-65.56	20240503	10070	25.52	20240118	36700	-65.56	20240503	9400	34.47	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
152	20241204	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-330	5	-2.54	331000500	26162	76.94	12530	12830	12430	16880	9100	12990	12651.96	1.44	0	2218	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1280	-21.14	2.12	12	0.26	-599.00	5982.00	36700	20240503	-65.50	9400	20231206	34.68	36700	-65.50	20240503	10070	25.72	20240118	36700	-65.50	20240503	9400	34.68	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
153	20241204	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-290	5	-2.23	88558610	7011	20.62	12530	12810	12530	16880	9100	12990	12631.38	1.44	0	6	13543	13266	12963	12686	12383	13405	12825	103	3890	1000	8310	10	1	10110545	1284	-21.20	2.12	12	0.07	-599.00	5982.00	36700	20240503	-65.40	9400	20231206	35.11	36700	-65.40	20240503	10070	26.12	20240118	36700	-65.40	20240503	9400	35.11	20231206	2.78	N	112290	1000	102 억		146088	N	N	0	N	00	N
154	20241203	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	110	2	0.85	416308570	32188	61.76	12670	13240	12660	16740	9020	12880	12933.65	1.41	0	3027	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1313	-21.69	2.17	12	0.32	-599.00	5982.00	36700	20240503	-64.60	9400	20231206	38.19	36700	-64.60	20240503	10070	29.00	20240118	36700	-64.60	20240503	9400	38.19	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
155	20241203	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	130	2	1.01	380391420	29415	56.44	12670	13240	12660	16740	9020	12880	12931.89	1.41	0	3131	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1315	-21.72	2.17	12	0.29	-599.00	5982.00	36700	20240503	-64.55	9400	20231206	38.40	36700	-64.55	20240503	10070	29.20	20240118	36700	-64.55	20240503	9400	38.40	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
156	20241203	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	70	2	0.54	341381610	26410	50.68	12670	13240	12660	16740	9020	12880	12926.23	1.41	0	2217	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1309	-21.62	2.16	12	0.26	-599.00	5982.00	36700	20240503	-64.71	9400	20231206	37.77	36700	-64.71	20240503	10070	28.60	20240118	36700	-64.71	20240503	9400	37.77	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
157	20241203	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	80	2	0.62	297910970	23065	44.26	12670	13240	12660	16740	9020	12880	12916.15	1.41	0	2256	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1310	-21.64	2.17	12	0.23	-599.00	5982.00	36700	20240503	-64.69	9400	20231206	37.87	36700	-64.69	20240503	10070	28.70	20240118	36700	-64.69	20240503	9400	37.87	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
158	20241203	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	20	2	0.16	257146800	19920	38.22	12670	13240	12660	16740	9020	12880	12908.98	1.41	0	1123	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1304	-21.54	2.16	12	0.20	-599.00	5982.00	36700	20240503	-64.85	9400	20231206	37.23	36700	-64.85	20240503	10070	28.10	20240118	36700	-64.85	20240503	9400	37.23	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
159	20241203	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	10	2	0.08	205488200	15913	30.53	12670	13240	12660	16740	9020	12880	12913.23	1.41	0	2960	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1303	-21.52	2.15	12	0.16	-599.00	5982.00	36700	20240503	-64.88	9400	20231206	37.13	36700	-64.88	20240503	10070	28.00	20240118	36700	-64.88	20240503	9400	37.13	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
160	20241203	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	100	2	0.78	145001180	11230	21.55	12670	13240	12660	16740	9020	12880	12911.95	1.41	0	5518	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1312	-21.67	2.17	12	0.11	-599.00	5982.00	36700	20240503	-64.63	9400	20231206	38.09	36700	-64.63	20240503	10070	28.90	20240118	36700	-64.63	20240503	9400	38.09	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
161	20241203	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	170	2	1.32	82307890	6419	12.32	12670	13080	12660	16740	9020	12880	12822.53	1.41	0	5229	13380	13130	12860	12610	12340	13255	12735	103	3860	1000	8240	10	1	10110545	1319	-21.79	2.18	12	0.06	-599.00	5982.00	36700	20240503	-64.44	9400	20231206	38.83	36700	-64.44	20240503	10070	29.59	20240118	36700	-64.44	20240503	9400	38.83	20231206	2.76	N	112290	1000	102 억		142983	N	N	0	N	00	N
162	20241202	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	130	2	1.02	611271670	47422	62.24	12750	13110	12590	16570	8930	12750	12890.06	1.31	0	10998	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1302	-21.50	2.15	12	0.47	-599.00	5982.00	36700	20240503	-64.90	9400	20231206	37.02	36700	-64.90	20240503	10070	27.90	20240118	36700	-64.90	20240503	9400	37.02	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N
163	20241202	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	100	2	0.78	581862230	45138	59.24	12750	13110	12590	16570	8930	12750	12890.76	1.31	0	11058	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1299	-21.45	2.15	12	0.45	-599.00	5982.00	36700	20240503	-64.99	9400	20231206	36.70	36700	-64.99	20240503	10070	27.61	20240118	36700	-64.99	20240503	9400	36.70	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N
164	20241202	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	270	2	2.12	548285440	42538	55.83	12750	13110	12590	16570	8930	12750	12889.33	1.31	0	10854	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1316	-21.74	2.18	12	0.42	-599.00	5982.00	36700	20240503	-64.52	9400	20231206	38.51	36700	-64.52	20240503	10070	29.29	20240118	36700	-64.52	20240503	9400	38.51	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N
165	20241202	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	160	2	1.25	491907790	38200	50.13	12750	13110	12590	16570	8930	12750	12877.18	1.31	0	8195	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1305	-21.55	2.16	12	0.38	-599.00	5982.00	36700	20240503	-64.82	9400	20231206	37.34	36700	-64.82	20240503	10070	28.20	20240118	36700	-64.82	20240503	9400	37.34	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N
166	20241202	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	260	2	2.04	419978940	32627	42.82	12750	13110	12590	16570	8930	12750	12872.15	1.31	0	7317	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1315	-21.72	2.17	12	0.32	-599.00	5982.00	36700	20240503	-64.55	9400	20231206	38.40	36700	-64.55	20240503	10070	29.20	20240118	36700	-64.55	20240503	9400	38.40	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N
167	20241202	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	80	2	0.63	235045400	18354	24.09	12750	13110	12590	16570	8930	12750	12806.24	1.31	0	720	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1297	-21.42	2.14	12	0.18	-599.00	5982.00	36700	20240503	-65.04	9400	20231206	36.49	36700	-65.04	20240503	10070	27.41	20240118	36700	-65.04	20240503	9400	36.49	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N
168	20241202	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-140	5	-1.10	195779350	15264	20.03	12750	13110	12600	16570	8930	12750	12826.24	1.31	0	953	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1275	-21.05	2.11	12	0.15	-599.00	5982.00	36700	20240503	-65.64	9400	20231206	34.15	36700	-65.64	20240503	10070	25.22	20240118	36700	-65.64	20240503	9400	34.15	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N
169	20241202	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	310	2	2.43	41023970	3163	4.15	12750	13060	12750	16570	8930	12750	12970.30	1.31	0	2286	14110	13430	13090	12410	12070	13260	12240	103	3820	1000	8160	10	1	10110545	1320	-21.80	2.18	12	0.03	-599.00	5982.00	36700	20240503	-64.41	9400	20231206	38.94	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	9400	38.94	20231206	2.76	N	112290	1000	102 억		132121	N	N	0	N	00	N