KissMeData/451250/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	161407	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
3	20241231	151350	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
4	20241231	141359	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
5	20241231	131407	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
6	20241231	121405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
7	20241231	111405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
8	20241231	101358	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
9	20241231	091401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	658707070	70219	132.59	9030	9580	8970	11730	6330	9030	9380.51	2.18	34444	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.70	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		219806	N	N	0	N	00	N
10	20241230	161352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	657728190	70116	132.39	9030	9580	8970	11730	6330	9030	9380.51	1.84	0	34992	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.69	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
11	20241230	151401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	530	2	5.87	620782540	66247	125.09	9030	9580	8970	11730	6330	9030	9370.73	1.84	0	33361	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	965	11.96	3.31	12	0.66	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
12	20241230	141401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	370	2	4.10	420418850	45146	85.24	9030	9480	8970	11730	6330	9030	9312.43	1.84	0	18563	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	948	11.76	3.26	12	0.45	799.00	2885.00	25400	20240614	-62.99	8010	20241209	17.35	25400	-62.99	20240614	8010	17.35	20241209	25400	-62.99	20240614	8010	17.35	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
13	20241230	131403	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	350	2	3.88	351338310	37778	71.33	9030	9480	8970	11730	6330	9030	9300.08	1.84	0	12421	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	946	11.74	3.25	12	0.37	799.00	2885.00	25400	20240614	-63.07	8010	20241209	17.10	25400	-63.07	20240614	8010	17.10	20241209	25400	-63.07	20240614	8010	17.10	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
14	20241230	121357	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	350	2	3.88	312269150	33589	63.42	9030	9480	8970	11730	6330	9030	9296.77	1.84	0	10724	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	946	11.74	3.25	12	0.33	799.00	2885.00	25400	20240614	-63.07	8010	20241209	17.10	25400	-63.07	20240614	8010	17.10	20241209	25400	-63.07	20240614	8010	17.10	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
15	20241230	111354	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	380	2	4.21	282286770	30399	57.40	9030	9480	8970	11730	6330	9030	9286.05	1.84	0	8219	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	949	11.78	3.26	12	0.30	799.00	2885.00	25400	20240614	-62.95	8010	20241209	17.48	25400	-62.95	20240614	8010	17.48	20241209	25400	-62.95	20240614	8010	17.48	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
16	20241230	101356	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	320	2	3.54	224753140	24269	45.82	9030	9480	8970	11730	6330	9030	9260.91	1.84	0	3718	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	943	11.70	3.24	12	0.24	799.00	2885.00	25400	20240614	-63.19	8010	20241209	16.73	25400	-63.19	20240614	8010	16.73	20241209	25400	-63.19	20240614	8010	16.73	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
17	20241230	091401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	300	2	3.32	176143930	19060	35.99	9030	9480	8970	11730	6330	9030	9241.55	1.84	0	1741	9530	9280	9140	8890	8750	9210	8820	50	2700	500	5590	10	1	10089877	941	11.68	3.23	12	0.19	799.00	2885.00	25400	20240614	-63.27	8010	20241209	16.48	25400	-63.27	20240614	8010	16.48	20241209	25400	-63.27	20240614	8010	16.48	20241209	1.76	N	451250	500	50 억		185362	N	N	0	N	00	N
18	20241227	161352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-320	5	-3.42	481694580	52410	96.41	9200	9390	9000	12150	6550	9350	9191.24	1.94	0	-10052	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	911	11.30	3.13	12	0.52	799.00	2885.00	25400	20240614	-64.45	8010	20241209	12.73	25400	-64.45	20240614	8010	12.73	20241209	25400	-64.45	20240614	8010	12.73	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
19	20241227	151352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-330	5	-3.53	463113270	50354	92.63	9200	9390	9000	12150	6550	9350	9197.15	1.94	0	-10634	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	910	11.29	3.13	12	0.50	799.00	2885.00	25400	20240614	-64.49	8010	20241209	12.61	25400	-64.49	20240614	8010	12.61	20241209	25400	-64.49	20240614	8010	12.61	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
20	20241227	141354	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	-270	5	-2.89	417359440	45305	83.34	9200	9390	9000	12150	6550	9350	9212.22	1.94	0	-12603	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	916	11.36	3.15	12	0.45	799.00	2885.00	25400	20240614	-64.25	8010	20241209	13.36	25400	-64.25	20240614	8010	13.36	20241209	25400	-64.25	20240614	8010	13.36	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
21	20241227	131352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-320	5	-3.42	398944030	43273	79.60	9200	9390	9000	12150	6550	9350	9219.24	1.94	0	-12100	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	911	11.30	3.13	12	0.43	799.00	2885.00	25400	20240614	-64.45	8010	20241209	12.73	25400	-64.45	20240614	8010	12.73	20241209	25400	-64.45	20240614	8010	12.73	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
22	20241227	121354	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-300	5	-3.21	389744810	42259	77.74	9200	9390	9000	12150	6550	9350	9222.76	1.94	0	-11479	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	913	11.33	3.14	12	0.42	799.00	2885.00	25400	20240614	-64.37	8010	20241209	12.98	25400	-64.37	20240614	8010	12.98	20241209	25400	-64.37	20240614	8010	12.98	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
23	20241227	111352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-240	5	-2.57	318381910	34395	63.27	9200	9390	9100	12150	6550	9350	9256.63	1.94	0	-8749	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	919	11.40	3.16	12	0.34	799.00	2885.00	25400	20240614	-64.13	8010	20241209	13.73	25400	-64.13	20240614	8010	13.73	20241209	25400	-64.13	20240614	8010	13.73	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
24	20241227	101352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	30	2	0.32	176433740	18996	34.94	9200	9390	9200	12150	6550	9350	9287.94	1.94	0	445	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	946	11.74	3.25	12	0.19	799.00	2885.00	25400	20240614	-63.07	8010	20241209	17.10	25400	-63.07	20240614	8010	17.10	20241209	25400	-63.07	20240614	8010	17.10	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
25	20241227	091356	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	-150	5	-1.60	38832680	4196	7.72	9200	9390	9200	12150	6550	9350	9254.69	1.94	0	656	9723	9536	9423	9236	9123	9480	9180	50	2800	500	5790	10	1	10089877	928	11.51	3.19	12	0.04	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	25400	-63.78	20240614	8010	14.86	20241209	25400	-63.78	20240614	8010	14.86	20241209	1.71	N	451250	500	50 억		195404	N	N	0	N	00	N
26	20241226	161346	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-180	5	-1.89	503939220	53669	38.53	9580	9610	9310	12380	6680	9530	9389.76	2.03	0	-9449	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	943	11.70	3.24	12	0.53	799.00	2885.00	25400	20240614	-63.19	8010	20241209	16.73	25400	-63.19	20240614	8010	16.73	20241209	25400	-63.19	20240614	8010	16.73	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
27	20241226	151343	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-130	5	-1.36	486333030	51786	37.18	9580	9610	9310	12380	6680	9530	9391.21	2.03	0	-9447	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	948	11.76	3.26	12	0.51	799.00	2885.00	25400	20240614	-62.99	8010	20241209	17.35	25400	-62.99	20240614	8010	17.35	20241209	25400	-62.99	20240614	8010	17.35	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
28	20241226	141342	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	-160	5	-1.68	426263050	45391	32.59	9580	9610	9310	12380	6680	9530	9390.92	2.03	0	-6225	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	945	11.73	3.25	12	0.45	799.00	2885.00	25400	20240614	-63.11	8010	20241209	16.98	25400	-63.11	20240614	8010	16.98	20241209	25400	-63.11	20240614	8010	16.98	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
29	20241226	131343	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-170	5	-1.78	363353060	38696	27.78	9580	9610	9310	12380	6680	9530	9389.94	2.03	0	-6252	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	944	11.71	3.24	12	0.38	799.00	2885.00	25400	20240614	-63.15	8010	20241209	16.85	25400	-63.15	20240614	8010	16.85	20241209	25400	-63.15	20240614	8010	16.85	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
30	20241226	121340	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-180	5	-1.89	346995690	36950	26.53	9580	9610	9310	12380	6680	9530	9390.95	2.03	0	-6296	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	943	11.70	3.24	12	0.37	799.00	2885.00	25400	20240614	-63.19	8010	20241209	16.73	25400	-63.19	20240614	8010	16.73	20241209	25400	-63.19	20240614	8010	16.73	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
31	20241226	111339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-180	5	-1.89	283565730	30170	21.66	9580	9610	9310	12380	6680	9530	9398.93	2.03	0	-4785	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	943	11.70	3.24	12	0.30	799.00	2885.00	25400	20240614	-63.19	8010	20241209	16.73	25400	-63.19	20240614	8010	16.73	20241209	25400	-63.19	20240614	8010	16.73	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
32	20241226	101342	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	-190	5	-1.99	223363840	23727	17.04	9580	9610	9310	12380	6680	9530	9413.91	2.03	0	-3488	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	942	11.69	3.24	12	0.24	799.00	2885.00	25400	20240614	-63.23	8010	20241209	16.60	25400	-63.23	20240614	8010	16.60	20241209	25400	-63.23	20240614	8010	16.60	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
33	20241226	091338	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	-80	5	-0.84	59521840	6243	4.48	9580	9610	9450	12380	6680	9530	9534.17	2.03	0	-1304	10263	9896	9713	9346	9163	9805	9255	50	2850	500	5900	10	1	10089877	953	11.83	3.28	12	0.06	799.00	2885.00	25400	20240614	-62.80	8010	20241209	17.98	25400	-62.80	20240614	8010	17.98	20241209	25400	-62.80	20240614	8010	17.98	20241209	1.72	N	451250	500	50 억		204853	N	N	0	N	00	N
34	20241224	161340	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	0	3	0.00	1356180500	137995	377.76	9610	10080	9530	12380	6680	9530	9827.88	2.04	0	-1402	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	962	11.93	3.30	12	1.37	799.00	2885.00	25400	20240614	-62.48	8010	20241209	18.98	25400	-62.48	20240614	8010	18.98	20241209	25400	-62.48	20240614	8010	18.98	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
35	20241224	151340	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	20	2	0.21	1321500050	134359	367.80	9610	10080	9540	12380	6680	9530	9835.59	2.04	0	-1300	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	964	11.95	3.31	12	1.33	799.00	2885.00	25400	20240614	-62.40	8010	20241209	19.23	25400	-62.40	20240614	8010	19.23	20241209	25400	-62.40	20240614	8010	19.23	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
36	20241224	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	40	2	0.42	1275522110	129552	354.65	9610	10080	9570	12380	6680	9530	9845.64	2.04	0	-1195	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	966	11.98	3.32	12	1.28	799.00	2885.00	25400	20240614	-62.32	8010	20241209	19.48	25400	-62.32	20240614	8010	19.48	20241209	25400	-62.32	20240614	8010	19.48	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
37	20241224	131339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	90	2	0.94	1239724150	125823	344.44	9610	10080	9580	12380	6680	9530	9852.92	2.04	0	-44	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	971	12.04	3.33	12	1.25	799.00	2885.00	25400	20240614	-62.13	8010	20241209	20.10	25400	-62.13	20240614	8010	20.10	20241209	25400	-62.13	20240614	8010	20.10	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
38	20241224	121341	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	80	2	0.84	1217724670	123540	338.19	9610	10080	9580	12380	6680	9530	9856.93	2.04	0	260	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	970	12.03	3.33	12	1.22	799.00	2885.00	25400	20240614	-62.17	8010	20241209	19.98	25400	-62.17	20240614	8010	19.98	20241209	25400	-62.17	20240614	8010	19.98	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
39	20241224	111340	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	170	2	1.78	1144182740	115914	317.31	9610	10080	9580	12380	6680	9530	9870.96	2.04	0	383	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	979	12.14	3.36	12	1.15	799.00	2885.00	25400	20240614	-61.81	8010	20241209	21.10	25400	-61.81	20240614	8010	21.10	20241209	25400	-61.81	20240614	8010	21.10	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
40	20241224	101339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	280	2	2.94	997045030	100845	276.06	9610	10080	9580	12380	6680	9530	9886.91	2.04	0	-1288	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	990	12.28	3.40	12	1.00	799.00	2885.00	25400	20240614	-61.38	8010	20241209	22.47	25400	-61.38	20240614	8010	22.47	20241209	25400	-61.38	20240614	8010	22.47	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
41	20241224	091346	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	320	2	3.36	152645300	15674	42.91	9610	9850	9580	12380	6680	9530	9738.76	2.04	0	6333	9743	9636	9533	9426	9323	9585	9375	50	2850	500	5900	10	1	10089877	994	12.33	3.41	12	0.16	799.00	2885.00	25400	20240614	-61.22	8010	20241209	22.97	25400	-61.22	20240614	8010	22.97	20241209	25400	-61.22	20240614	8010	22.97	20241209	1.71	N	451250	500	50 억		206255	N	N	0	N	00	N
42	20241223	161330	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	110	2	1.17	339171640	35559	62.39	9560	9640	9430	12240	6600	9420	9538.36	2.00	0	4141	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	962	11.93	3.30	12	0.35	799.00	2885.00	25400	20240614	-62.48	8010	20241209	18.98	25400	-62.48	20240614	8010	18.98	20241209	25400	-62.48	20240614	8010	18.98	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
43	20241223	151333	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	100	2	1.06	323702180	33936	59.54	9560	9640	9430	12240	6600	9420	9538.61	2.00	0	3992	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	961	11.91	3.30	12	0.34	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	25400	-62.52	20240614	8010	18.85	20241209	25400	-62.52	20240614	8010	18.85	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
44	20241223	141329	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	120	2	1.27	303069560	31776	55.75	9560	9640	9430	12240	6600	9420	9537.69	2.00	0	3020	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	963	11.94	3.31	12	0.31	799.00	2885.00	25400	20240614	-62.44	8010	20241209	19.10	25400	-62.44	20240614	8010	19.10	20241209	25400	-62.44	20240614	8010	19.10	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
45	20241223	131328	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	160	2	1.70	272878370	28616	50.21	9560	9640	9430	12240	6600	9420	9535.87	2.00	0	1879	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	967	11.99	3.32	12	0.28	799.00	2885.00	25400	20240614	-62.28	8010	20241209	19.60	25400	-62.28	20240614	8010	19.60	20241209	25400	-62.28	20240614	8010	19.60	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
46	20241223	121332	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	130	2	1.38	242353320	25414	44.59	9560	9640	9430	12240	6600	9420	9536.21	2.00	0	1999	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	964	11.95	3.31	12	0.25	799.00	2885.00	25400	20240614	-62.40	8010	20241209	19.23	25400	-62.40	20240614	8010	19.23	20241209	25400	-62.40	20240614	8010	19.23	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
47	20241223	111327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	150	2	1.59	234115650	24552	43.08	9560	9640	9430	12240	6600	9420	9535.50	2.00	0	1837	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	966	11.98	3.32	12	0.24	799.00	2885.00	25400	20240614	-62.32	8010	20241209	19.48	25400	-62.32	20240614	8010	19.48	20241209	25400	-62.32	20240614	8010	19.48	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
48	20241223	101320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	150	2	1.59	127305730	13374	23.47	9560	9640	9430	12240	6600	9420	9518.90	2.00	0	1329	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	966	11.98	3.32	12	0.13	799.00	2885.00	25400	20240614	-62.32	8010	20241209	19.48	25400	-62.32	20240614	8010	19.48	20241209	25400	-62.32	20240614	8010	19.48	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
49	20241223	091326	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	160	2	1.70	45680430	4773	8.37	9560	9640	9500	12240	6600	9420	9570.59	2.00	0	-139	9873	9646	9503	9276	9133	9575	9205	50	2820	500	5840	10	1	10089877	967	11.99	3.32	12	0.05	799.00	2885.00	25400	20240614	-62.28	8010	20241209	19.60	25400	-62.28	20240614	8010	19.60	20241209	25400	-62.28	20240614	8010	19.60	20241209	1.68	N	451250	500	50 억		202115	N	N	0	N	00	N
50	20241220	161321	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	-220	5	-2.28	534787930	56212	32.34	9730	9730	9360	12530	6750	9640	9513.77	2.13	0	-12661	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	950	11.79	3.27	12	0.56	799.00	2885.00	25400	20240614	-62.91	8010	20241209	17.60	25400	-62.91	20240614	8010	17.60	20241209	25400	-62.91	20240614	8010	17.60	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
51	20241220	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-250	5	-2.59	523429440	55006	31.64	9730	9730	9360	12530	6750	9640	9515.86	2.13	0	-12126	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	947	11.75	3.25	12	0.55	799.00	2885.00	25400	20240614	-63.03	8010	20241209	17.23	25400	-63.03	20240614	8010	17.23	20241209	25400	-63.03	20240614	8010	17.23	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
52	20241220	141322	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-200	5	-2.07	467568730	49062	28.22	9730	9730	9360	12530	6750	9640	9530.16	2.13	0	-10944	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	952	11.81	3.27	12	0.49	799.00	2885.00	25400	20240614	-62.83	8010	20241209	17.85	25400	-62.83	20240614	8010	17.85	20241209	25400	-62.83	20240614	8010	17.85	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
53	20241220	131322	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	-230	5	-2.39	449794680	47174	27.14	9730	9730	9360	12530	6750	9640	9534.80	2.13	0	-10661	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	949	11.78	3.26	12	0.47	799.00	2885.00	25400	20240614	-62.95	8010	20241209	17.48	25400	-62.95	20240614	8010	17.48	20241209	25400	-62.95	20240614	8010	17.48	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
54	20241220	121319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	-100	5	-1.04	389075460	40773	23.46	9730	9730	9360	12530	6750	9640	9542.48	2.13	0	-8773	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	963	11.94	3.31	12	0.40	799.00	2885.00	25400	20240614	-62.44	8010	20241209	19.10	25400	-62.44	20240614	8010	19.10	20241209	25400	-62.44	20240614	8010	19.10	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
55	20241220	111319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-90	5	-0.93	309760930	32509	18.70	9730	9730	9360	12530	6750	9640	9528.47	2.13	0	-8442	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	964	11.95	3.31	12	0.32	799.00	2885.00	25400	20240614	-62.40	8010	20241209	19.23	25400	-62.40	20240614	8010	19.23	20241209	25400	-62.40	20240614	8010	19.23	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
56	20241220	101320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	10	2	0.10	266340540	27965	16.09	9730	9730	9360	12530	6750	9640	9524.07	2.13	0	-8432	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	974	12.08	3.34	12	0.28	799.00	2885.00	25400	20240614	-62.01	8010	20241209	20.47	25400	-62.01	20240614	8010	20.47	20241209	25400	-62.01	20240614	8010	20.47	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
57	20241220	091322	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-150	5	-1.56	55345690	5773	3.32	9730	9730	9470	12530	6750	9640	9586.99	2.13	0	-2790	10593	10116	9713	9236	8833	10355	9475	50	2890	500	5970	10	1	10089877	958	11.88	3.29	12	0.06	799.00	2885.00	25400	20240614	-62.64	8010	20241209	18.48	25400	-62.64	20240614	8010	18.48	20241209	25400	-62.64	20240614	8010	18.48	20241209	1.67	N	451250	500	50 억		214750	N	N	0	N	00	N
58	20241219	161315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-90	5	-0.92	1682121080	172059	404.53	9510	10190	9310	12640	6820	9730	9776.51	2.17	0	-3817	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	973	12.07	3.34	12	1.71	799.00	2885.00	25400	20240614	-62.05	8010	20241209	20.35	25400	-62.05	20240614	8010	20.35	20241209	25400	-62.05	20240614	8010	20.35	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
59	20241219	151315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-60	5	-0.62	1648017310	168522	396.21	9510	10190	9310	12640	6820	9730	9779.33	2.17	0	-5192	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	976	12.10	3.35	12	1.67	799.00	2885.00	25400	20240614	-61.93	8010	20241209	20.72	25400	-61.93	20240614	8010	20.72	20241209	25400	-61.93	20240614	8010	20.72	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
60	20241219	141316	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	30	2	0.31	1419218720	144977	340.86	9510	10190	9310	12640	6820	9730	9789.39	2.17	0	-5521	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	985	12.22	3.38	12	1.44	799.00	2885.00	25400	20240614	-61.57	8010	20241209	21.85	25400	-61.57	20240614	8010	21.85	20241209	25400	-61.57	20240614	8010	21.85	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
61	20241219	131315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	70	2	0.72	1189218840	121454	285.55	9510	10190	9310	12640	6820	9730	9791.67	2.17	0	-12365	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	989	12.27	3.40	12	1.20	799.00	2885.00	25400	20240614	-61.42	8010	20241209	22.35	25400	-61.42	20240614	8010	22.35	20241209	25400	-61.42	20240614	8010	22.35	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
62	20241219	121318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-50	5	-0.51	262477100	27537	64.74	9510	9690	9310	12640	6820	9730	9529.61	2.17	0	-414	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	977	12.12	3.36	12	0.27	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	25400	-61.89	20240614	8010	20.85	20241209	25400	-61.89	20240614	8010	20.85	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
63	20241219	111315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	-140	5	-1.44	242814830	25498	59.95	9510	9690	9310	12640	6820	9730	9520.43	2.17	0	-753	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	968	12.00	3.32	12	0.25	799.00	2885.00	25400	20240614	-62.24	8010	20241209	19.73	25400	-62.24	20240614	8010	19.73	20241209	25400	-62.24	20240614	8010	19.73	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
64	20241219	101307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-50	5	-0.51	193376640	20350	47.85	9510	9680	9310	12640	6820	9730	9499.13	2.17	0	-147	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	977	12.12	3.36	12	0.20	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	25400	-61.89	20240614	8010	20.85	20241209	25400	-61.89	20240614	8010	20.85	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
65	20241219	091318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	-190	5	-1.95	62601080	6621	15.57	9510	9550	9310	12640	6820	9730	9441.87	2.17	0	-372	9936	9832	9706	9602	9476	9770	9540	50	2910	500	6030	10	1	10089877	963	11.94	3.31	12	0.07	799.00	2885.00	25400	20240614	-62.44	8010	20241209	19.10	25400	-62.44	20240614	8010	19.10	20241209	25400	-62.44	20240614	8010	19.10	20241209	1.68	N	451250	500	50 억		218709	N	N	0	N	00	N
66	20241218	161311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	10	2	0.10	398466380	41237	70.45	9810	9810	9580	12630	6810	9720	9662.66	2.24	0	-7842	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	982	12.18	3.37	12	0.41	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	25400	-61.69	20240614	8010	21.47	20241209	25400	-61.69	20240614	8010	21.47	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
67	20241218	151315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	10	2	0.10	364265460	37722	64.45	9810	9810	9580	12630	6810	9720	9656.58	2.24	0	-8416	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	982	12.18	3.37	12	0.37	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	25400	-61.69	20240614	8010	21.47	20241209	25400	-61.69	20240614	8010	21.47	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
68	20241218	141305	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	0	3	0.00	306496520	31778	54.29	9810	9810	9580	12630	6810	9720	9644.92	2.24	0	-10130	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	981	12.17	3.37	12	0.31	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	25400	-61.73	20240614	8010	21.35	20241209	25400	-61.73	20240614	8010	21.35	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
69	20241218	131314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-120	5	-1.23	265567610	27544	47.06	9810	9810	9580	12630	6810	9720	9641.57	2.24	0	-10442	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	969	12.02	3.33	12	0.27	799.00	2885.00	25400	20240614	-62.20	8010	20241209	19.85	25400	-62.20	20240614	8010	19.85	20241209	25400	-62.20	20240614	8010	19.85	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
70	20241218	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	-130	5	-1.34	252126610	26145	44.67	9810	9810	9580	12630	6810	9720	9643.39	2.24	0	-10129	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	968	12.00	3.32	12	0.26	799.00	2885.00	25400	20240614	-62.24	8010	20241209	19.73	25400	-62.24	20240614	8010	19.73	20241209	25400	-62.24	20240614	8010	19.73	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
71	20241218	111306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-100	5	-1.03	199974530	20717	35.39	9810	9810	9580	12630	6810	9720	9652.67	2.24	0	-7860	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	971	12.04	3.33	12	0.21	799.00	2885.00	25400	20240614	-62.13	8010	20241209	20.10	25400	-62.13	20240614	8010	20.10	20241209	25400	-62.13	20240614	8010	20.10	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
72	20241218	101313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-40	5	-0.41	174269660	18050	30.84	9810	9810	9580	12630	6810	9720	9654.82	2.24	0	-7543	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	977	12.12	3.36	12	0.18	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	25400	-61.89	20240614	8010	20.85	20241209	25400	-61.89	20240614	8010	20.85	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
73	20241218	091318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-60	5	-0.62	47758410	4915	8.40	9810	9810	9650	12630	6810	9720	9716.87	2.24	0	-2278	9940	9830	9690	9580	9440	9760	9510	50	2910	500	6020	10	1	10089877	975	12.09	3.35	12	0.05	799.00	2885.00	25400	20240614	-61.97	8010	20241209	20.60	25400	-61.97	20240614	8010	20.60	20241209	25400	-61.97	20240614	8010	20.60	20241209	1.63	N	451250	500	50 억		226465	N	N	0	N	00	N
74	20241217	161308	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-10	5	-0.10	560127730	58127	60.97	9800	9800	9550	12640	6820	9730	9636.00	2.16	0	8298	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	981	12.17	3.37	12	0.58	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	25400	-61.73	20240614	8010	21.35	20241209	25400	-61.73	20240614	8010	21.35	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
75	20241217	151313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-30	5	-0.31	522098950	54205	56.86	9800	9800	9550	12640	6820	9730	9631.93	2.16	0	7276	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	979	12.14	3.36	12	0.54	799.00	2885.00	25400	20240614	-61.81	8010	20241209	21.10	25400	-61.81	20240614	8010	21.10	20241209	25400	-61.81	20240614	8010	21.10	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
76	20241217	141304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-10	5	-0.10	443792470	46127	48.39	9800	9800	9550	12640	6820	9730	9621.10	2.16	0	7830	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	981	12.17	3.37	12	0.46	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	25400	-61.73	20240614	8010	21.35	20241209	25400	-61.73	20240614	8010	21.35	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
77	20241217	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-130	5	-1.34	399468210	41543	43.58	9800	9800	9550	12640	6820	9730	9615.78	2.16	0	4279	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	969	12.02	3.33	12	0.41	799.00	2885.00	25400	20240614	-62.20	8010	20241209	19.85	25400	-62.20	20240614	8010	19.85	20241209	25400	-62.20	20240614	8010	19.85	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
78	20241217	121222	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-180	5	-1.85	357571230	37170	38.99	9800	9800	9550	12640	6820	9730	9619.89	2.16	0	3239	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	964	11.95	3.31	12	0.37	799.00	2885.00	25400	20240614	-62.40	8010	20241209	19.23	25400	-62.40	20240614	8010	19.23	20241209	25400	-62.40	20240614	8010	19.23	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
79	20241217	111248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-150	5	-1.54	299443490	31104	32.63	9800	9800	9570	12640	6820	9730	9627.17	2.16	0	4168	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	967	11.99	3.32	12	0.31	799.00	2885.00	25400	20240614	-62.28	8010	20241209	19.60	25400	-62.28	20240614	8010	19.60	20241209	25400	-62.28	20240614	8010	19.60	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
80	20241217	101254	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-100	5	-1.03	225840440	23439	24.59	9800	9800	9570	12640	6820	9730	9635.24	2.16	0	561	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	972	12.05	3.34	12	0.23	799.00	2885.00	25400	20240614	-62.09	8010	20241209	20.22	25400	-62.09	20240614	8010	20.22	20241209	25400	-62.09	20240614	8010	20.22	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
81	20241217	091311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-120	5	-1.23	65022130	6725	7.05	9800	9800	9610	12640	6820	9730	9668.72	2.16	0	-1015	9956	9842	9756	9642	9556	9800	9600	50	2910	500	6030	10	1	10089877	970	12.03	3.33	12	0.07	799.00	2885.00	25400	20240614	-62.17	8010	20241209	19.98	25400	-62.17	20240614	8010	19.98	20241209	25400	-62.17	20240614	8010	19.98	20241209	1.63	N	451250	500	50 억		218157	N	N	0	N	00	N
82	20241216	161300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	10	2	0.10	924199550	94584	105.82	9830	9870	9670	12630	6810	9720	9771.95	2.09	0	7451	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	982	12.18	3.37	12	0.94	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	25400	-61.69	20240614	8010	21.47	20241209	25400	-61.69	20240614	8010	21.47	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
83	20241216	151311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	30	2	0.31	890082210	91075	101.89	9830	9870	9670	12630	6810	9720	9773.07	2.09	0	6788	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	984	12.20	3.38	12	0.90	799.00	2885.00	25400	20240614	-61.61	8010	20241209	21.72	25400	-61.61	20240614	8010	21.72	20241209	25400	-61.61	20240614	8010	21.72	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
84	20241216	141308	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	10	2	0.10	792354180	81054	90.68	9830	9870	9670	12630	6810	9720	9775.63	2.09	0	3868	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	982	12.18	3.37	12	0.80	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	25400	-61.69	20240614	8010	21.47	20241209	25400	-61.69	20240614	8010	21.47	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
85	20241216	131310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	-10	5	-0.10	758747250	77599	86.82	9830	9870	9670	12630	6810	9720	9777.80	2.09	0	3750	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	980	12.15	3.37	12	0.77	799.00	2885.00	25400	20240614	-61.77	8010	20241209	21.22	25400	-61.77	20240614	8010	21.22	20241209	25400	-61.77	20240614	8010	21.22	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
86	20241216	121309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	10	2	0.10	677455190	69234	77.46	9830	9870	9670	12630	6810	9720	9785.01	2.09	0	5288	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	982	12.18	3.37	12	0.69	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	25400	-61.69	20240614	8010	21.47	20241209	25400	-61.69	20240614	8010	21.47	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
87	20241216	111308	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	60	2	0.62	622649190	63605	71.16	9830	9870	9670	12630	6810	9720	9789.31	2.09	0	6308	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	987	12.24	3.39	12	0.63	799.00	2885.00	25400	20240614	-61.50	8010	20241209	22.10	25400	-61.50	20240614	8010	22.10	20241209	25400	-61.50	20240614	8010	22.10	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
88	20241216	101309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	70	2	0.72	497347110	50791	56.82	9830	9870	9670	12630	6810	9720	9792.03	2.09	0	8958	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	988	12.25	3.39	12	0.50	799.00	2885.00	25400	20240614	-61.46	8010	20241209	22.22	25400	-61.46	20240614	8010	22.22	20241209	25400	-61.46	20240614	8010	22.22	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
89	20241216	091310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	20	2	0.21	146888380	15053	16.84	9830	9840	9670	12630	6810	9720	9758.08	2.09	0	3197	10026	9872	9646	9492	9266	9950	9570	50	2910	500	6020	10	1	10089877	983	12.19	3.38	12	0.15	799.00	2885.00	25400	20240614	-61.65	8010	20241209	21.60	25400	-61.65	20240614	8010	21.60	20241209	25400	-61.65	20240614	8010	21.60	20241209	1.68	N	451250	500	50 억		210696	N	N	0	N	00	N
90	20241213	161301	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	90	2	0.93	845603660	87818	106.03	9630	9800	9420	12510	6750	9630	9629.03	2.11	0	-1554	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	981	12.17	3.37	12	0.87	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	25400	-61.73	20240614	8010	21.35	20241209	25400	-61.73	20240614	8010	21.35	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
91	20241213	151306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	90	2	0.93	814683020	84635	102.19	9630	9800	9420	12510	6750	9630	9625.84	2.11	0	-2318	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	981	12.17	3.37	12	0.84	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	25400	-61.73	20240614	8010	21.35	20241209	25400	-61.73	20240614	8010	21.35	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
92	20241213	141305	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	20	2	0.21	712991820	74176	89.56	9630	9800	9420	12510	6750	9630	9612.16	2.11	0	-2250	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	974	12.08	3.34	12	0.74	799.00	2885.00	25400	20240614	-62.01	8010	20241209	20.47	25400	-62.01	20240614	8010	20.47	20241209	25400	-62.01	20240614	8010	20.47	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
93	20241213	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	30	2	0.31	465683600	48730	58.84	9630	9690	9420	12510	6750	9630	9556.40	2.11	0	-7666	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	975	12.09	3.35	12	0.48	799.00	2885.00	25400	20240614	-61.97	8010	20241209	20.60	25400	-61.97	20240614	8010	20.60	20241209	25400	-61.97	20240614	8010	20.60	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
94	20241213	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	40	2	0.42	415697940	43546	52.58	9630	9690	9420	12510	6750	9630	9546.18	2.11	0	-7249	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	976	12.10	3.35	12	0.43	799.00	2885.00	25400	20240614	-61.93	8010	20241209	20.72	25400	-61.93	20240614	8010	20.72	20241209	25400	-61.93	20240614	8010	20.72	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
95	20241213	111304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-60	5	-0.62	310315200	32602	39.36	9630	9640	9420	12510	6750	9630	9518.29	2.11	0	-5509	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	966	11.98	3.32	12	0.32	799.00	2885.00	25400	20240614	-62.32	8010	20241209	19.48	25400	-62.32	20240614	8010	19.48	20241209	25400	-62.32	20240614	8010	19.48	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
96	20241213	101256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-130	5	-1.35	255326200	26837	32.40	9630	9640	9420	12510	6750	9630	9513.96	2.11	0	-7171	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	959	11.89	3.29	12	0.27	799.00	2885.00	25400	20240614	-62.60	8010	20241209	18.60	25400	-62.60	20240614	8010	18.60	20241209	25400	-62.60	20240614	8010	18.60	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
97	20241213	091258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-110	5	-1.14	145843090	15355	18.54	9630	9640	9420	12510	6750	9630	9498.08	2.11	0	-3872	9856	9742	9576	9462	9296	9800	9520	50	2880	500	5970	10	1	10089877	961	11.91	3.30	12	0.15	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	25400	-62.52	20240614	8010	18.85	20241209	25400	-62.52	20240614	8010	18.85	20241209	1.82	N	451250	500	50 억		212616	N	N	0	N	00	N
98	20241212	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-20	5	-0.21	787347370	82300	44.50	9600	9690	9410	12540	6760	9650	9566.41	2.17	0	-6012	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	972	12.05	3.34	12	0.82	799.00	2885.00	25400	20240614	-62.09	8010	20241209	20.22	25400	-62.09	20240614	8010	20.22	20241209	25400	-62.09	20240614	8010	20.22	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
99	20241212	151257	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	-60	5	-0.62	740996060	77471	41.89	9600	9690	9410	12540	6760	9650	9564.82	2.17	0	-7227	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	968	12.00	3.32	12	0.77	799.00	2885.00	25400	20240614	-62.24	8010	20241209	19.73	25400	-62.24	20240614	8010	19.73	20241209	25400	-62.24	20240614	8010	19.73	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
100	20241212	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	0	3	0.00	676154590	70732	38.24	9600	9690	9410	12540	6760	9650	9559.39	2.17	0	-5307	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	974	12.08	3.34	12	0.70	799.00	2885.00	25400	20240614	-62.01	8010	20241209	20.47	25400	-62.01	20240614	8010	20.47	20241209	25400	-62.01	20240614	8010	20.47	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
101	20241212	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-130	5	-1.35	559682790	58603	31.69	9600	9690	9410	12540	6760	9650	9550.41	2.17	0	-3578	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	961	11.91	3.30	12	0.58	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	25400	-62.52	20240614	8010	18.85	20241209	25400	-62.52	20240614	8010	18.85	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
102	20241212	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-160	5	-1.66	500660860	52412	28.34	9600	9690	9410	12540	6760	9650	9552.41	2.17	0	-2669	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	958	11.88	3.29	12	0.52	799.00	2885.00	25400	20240614	-62.64	8010	20241209	18.48	25400	-62.64	20240614	8010	18.48	20241209	25400	-62.64	20240614	8010	18.48	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
103	20241212	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-80	5	-0.83	399177360	41794	22.60	9600	9650	9410	12540	6760	9650	9551.07	2.17	0	918	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	966	11.98	3.32	12	0.41	799.00	2885.00	25400	20240614	-62.32	8010	20241209	19.48	25400	-62.32	20240614	8010	19.48	20241209	25400	-62.32	20240614	8010	19.48	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
104	20241212	101247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-90	5	-0.93	312788900	32755	17.71	9600	9650	9410	12540	6760	9650	9549.35	2.17	0	162	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	965	11.96	3.31	12	0.32	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	25400	-62.36	20240614	8010	19.35	20241209	25400	-62.36	20240614	8010	19.35	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
105	20241212	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-40	5	-0.41	127592970	13366	7.23	9600	9610	9410	12540	6760	9650	9546.08	2.17	0	832	9883	9766	9573	9456	9263	9825	9515	50	2890	500	5980	10	1	10089877	970	12.03	3.33	12	0.13	799.00	2885.00	25400	20240614	-62.17	8010	20241209	19.98	25400	-62.17	20240614	8010	19.98	20241209	25400	-62.17	20240614	8010	19.98	20241209	2.05	N	451250	500	50 억		218585	N	N	0	N	00	N
106	20241211	161249	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	470	2	5.12	1758501170	184013	44.00	9430	9690	9380	11930	6430	9180	9556.37	1.92	0	25125	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	974	12.08	3.34	12	1.82	799.00	2885.00	25400	20240614	-62.01	8010	20241209	20.47	25400	-62.01	20240614	8010	20.47	20241209	25400	-62.01	20240614	8010	20.47	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
107	20241211	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	440	2	4.79	1699930450	177930	42.54	9430	9690	9380	11930	6430	9180	9553.93	1.92	0	23000	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	971	12.04	3.33	12	1.76	799.00	2885.00	25400	20240614	-62.13	8010	20241209	20.10	25400	-62.13	20240614	8010	20.10	20241209	25400	-62.13	20240614	8010	20.10	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
108	20241211	141258	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	370	2	4.03	1572097970	164581	39.35	9430	9690	9380	11930	6430	9180	9552.12	1.92	0	17139	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	964	11.95	3.31	12	1.63	799.00	2885.00	25400	20240614	-62.40	8010	20241209	19.23	25400	-62.40	20240614	8010	19.23	20241209	25400	-62.40	20240614	8010	19.23	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
109	20241211	131300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	340	2	3.70	1471465870	154029	36.83	9430	9690	9380	11930	6430	9180	9553.17	1.92	0	14861	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	961	11.91	3.30	12	1.53	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	25400	-62.52	20240614	8010	18.85	20241209	25400	-62.52	20240614	8010	18.85	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
110	20241211	121301	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	340	2	3.70	1414094340	147999	35.39	9430	9690	9380	11930	6430	9180	9554.76	1.92	0	13467	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	961	11.91	3.30	12	1.47	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	25400	-62.52	20240614	8010	18.85	20241209	25400	-62.52	20240614	8010	18.85	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
111	20241211	111256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	260	2	2.83	1303119980	136302	32.59	9430	9690	9380	11930	6430	9180	9560.53	1.92	0	12251	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	952	11.81	3.27	12	1.35	799.00	2885.00	25400	20240614	-62.83	8010	20241209	17.85	25400	-62.83	20240614	8010	17.85	20241209	25400	-62.83	20240614	8010	17.85	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
112	20241211	101256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	230	2	2.51	1193337290	124723	29.82	9430	9690	9380	11930	6430	9180	9567.90	1.92	0	10842	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	949	11.78	3.26	12	1.24	799.00	2885.00	25400	20240614	-62.95	8010	20241209	17.48	25400	-62.95	20240614	8010	17.48	20241209	25400	-62.95	20240614	8010	17.48	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
113	20241211	091303	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	460	2	5.01	592263130	62036	14.83	9430	9690	9380	11930	6430	9180	9547.09	1.92	0	-857	10100	9640	8840	8380	7580	9870	8610	50	2750	500	5690	10	1	10089877	973	12.07	3.34	12	0.61	799.00	2885.00	25400	20240614	-62.05	8010	20241209	20.35	25400	-62.05	20240614	8010	20.35	20241209	25400	-62.05	20240614	8010	20.35	20241209	2.19	N	451250	500	50 억		193467	N	N	0	N	00	N
114	20241210	161246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	1170	2	14.61	3731339900	413623	212.14	8040	9300	8040	10410	5610	8010	9021.00	0.72	0	121692	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	926	11.49	3.18	12	4.10	799.00	2885.00	25400	20240614	-63.86	8010	20241209	14.61	25400	-63.86	20240614	8010	14.61	20241209	25400	-63.86	20240614	8010	14.61	20241209	2.38	N	451250	500	50 억		72347	N	N	0	N	00	N
115	20241210	151248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	1190	2	14.86	3675172610	407508	209.01	8040	9300	8040	10410	5610	8010	9018.73	0.72	0	118846	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	928	11.51	3.19	12	4.04	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	25400	-63.78	20240614	8010	14.86	20241209	25400	-63.78	20240614	8010	14.86	20241209	2.38	N	451250	500	50 억		72347	N	N	0	N	00	N
116	20241210	141248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	1130	2	14.11	3481662800	386449	198.21	8040	9300	8040	10410	5610	8010	9009.45	0.72	0	104402	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	922	11.44	3.17	12	3.83	799.00	2885.00	25400	20240614	-64.02	8010	20241209	14.11	25400	-64.02	20240614	8010	14.11	20241209	25400	-64.02	20240614	8010	14.11	20241209	2.38	N	451250	500	50 억		72347	N	N	0	N	00	N
117	20241210	131250	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	1070	2	13.36	3340352460	371007	190.29	8040	9300	8040	10410	5610	8010	9003.56	0.72	0	98936	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	916	11.36	3.15	12	3.68	799.00	2885.00	25400	20240614	-64.25	8010	20241209	13.36	25400	-64.25	20240614	8010	13.36	20241209	25400	-64.25	20240614	8010	13.36	20241209	2.38	N	451250	500	50 억		72347	N	N	0	N	00	N
118	20241210	121247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	1020	2	12.73	3211240900	356802	183.00	8040	9300	8040	10410	5610	8010	9000.15	0.72	0	95482	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	911	11.30	3.13	12	3.54	799.00	2885.00	25400	20240614	-64.45	8010	20241209	12.73	25400	-64.45	20240614	8010	12.73	20241209	25400	-64.45	20240614	8010	12.73	20241209	2.38	N	451250	500	50 억		72347	N	N	0	N	00	N
119	20241210	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	1140	2	14.23	3024729970	336411	172.54	8040	9300	8040	10410	5610	8010	8991.27	0.72	0	93506	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	923	11.45	3.17	12	3.33	799.00	2885.00	25400	20240614	-63.98	8010	20241209	14.23	25400	-63.98	20240614	8010	14.23	20241209	25400	-63.98	20240614	8010	14.23	20241209	2.38	N	451250	500	50 억		72347	N	N	0	N	00	N
120	20241210	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	1100	2	13.73	2369112780	265151	135.99	8040	9250	8040	10410	5610	8010	8935.07	0.72	0	53881	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	919	11.40	3.16	12	2.63	799.00	2885.00	25400	20240614	-64.13	8010	20241209	13.73	25400	-64.13	20240614	8010	13.73	20241209	25400	-64.13	20240614	8010	13.73	20241209	2.38	N	451250	500	50 억		72347	N	N	0	N	00	N
121	20241210	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	820	2	10.24	585728680	68455	35.11	8040	8830	8040	10410	5610	8010	8556.66	0.72	0	42323	9303	8656	8333	7686	7363	8495	7525	50	2400	500	4960	10	1	10089877	891	11.05	3.06	12	0.68	799.00	2885.00	25400	20240614	-65.24	8010	20241209	10.24	25400	-65.24	20240614	8010	10.24	20241209	25400	-65.24	20240614	8010	10.24	20241209	2.38	N	451250	500	50 억		72347	Y	N	0	N	00	N
122	20241209	161243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8010	-1090	5	-11.98	1607064300	192118	90.24	8810	8980	8010	11830	6370	9100	8366.04	0.76	0	-4204	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	808	10.03	2.78	12	1.90	799.00	2885.00	25400	20240614	-68.46	8010	20241209	0.00	25400	-68.46	20240614	8010	0.00	20241209	25400	-68.46	20240614	8010	0.00	20241209	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
123	20241209	151246	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8080	-1020	5	-11.21	1504210190	179301	84.22	8810	8980	8010	11830	6370	9100	8389.25	0.76	0	-6857	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	815	10.11	2.80	12	1.78	799.00	2885.00	25400	20240614	-68.19	8010	20241209	0.87	25400	-68.19	20240614	8010	0.87	20241209	25400	-68.19	20240614	8010	0.87	20241209	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
124	20241209	141243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8100	-1000	5	-10.99	1328073850	157563	74.01	8810	8980	8100	11830	6370	9100	8428.79	0.76	0	-16690	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	817	10.14	2.81	12	1.56	799.00	2885.00	25400	20240614	-68.11	8100	20241209	0.00	25400	-68.11	20240614	8100	0.00	20241209	25400	-68.11	20240614	8100	0.00	20241209	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
125	20241209	131249	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8180	-920	5	-10.11	1233712500	146013	68.59	8810	8980	8100	11830	6370	9100	8449.28	0.76	0	-19824	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	825	10.24	2.84	12	1.45	799.00	2885.00	25400	20240614	-67.80	8100	20241209	0.99	25400	-67.80	20240614	8100	0.99	20241209	25400	-67.80	20240614	8100	0.99	20241209	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
126	20241209	121244	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8290	-810	5	-8.90	1087497020	128181	60.21	8810	8980	8200	11830	6370	9100	8484.02	0.76	0	-17015	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	836	10.38	2.87	12	1.27	799.00	2885.00	25400	20240614	-67.36	8200	20241209	1.10	25400	-67.36	20240614	8200	1.10	20241209	25400	-67.36	20240614	8200	1.10	20241209	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
127	20241209	111245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8310	-790	5	-8.68	843642800	98620	46.32	8810	8980	8310	11830	6370	9100	8554.41	0.76	0	-17860	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	838	10.40	2.88	12	0.98	799.00	2885.00	25400	20240614	-67.28	8310	20241209	0.00	25400	-67.28	20240614	8310	0.00	20241209	25400	-67.28	20240614	8310	0.00	20241209	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
128	20241209	101241	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	-590	5	-6.48	546982600	63355	29.76	8810	8980	8430	11830	6370	9100	8633.53	0.76	0	-15631	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	859	10.65	2.95	12	0.63	799.00	2885.00	25400	20240614	-66.50	8370	20241115	1.67	25400	-66.50	20240614	8370	1.67	20241115	25400	-66.50	20240614	8370	1.67	20241115	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
129	20241209	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	-390	5	-4.29	226644910	25923	12.18	8810	8980	8620	11830	6370	9100	8742.84	0.76	0	-5025	10053	9576	9323	8846	8593	9450	8720	50	2730	500	5640	10	1	10089877	879	10.90	3.02	12	0.26	799.00	2885.00	25400	20240614	-65.71	8370	20241115	4.06	25400	-65.71	20240614	8370	4.06	20241115	25400	-65.71	20240614	8370	4.06	20241115	2.37	N	451250	500	50 억		76441	N	N	0	N	00	N
130	20241206	161233	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-590	5	-6.09	1929398980	207640	102.00	9570	9800	9070	12590	6790	9690	9291.67	0.63	0	12705	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	918	11.39	3.15	12	2.06	799.00	2885.00	25400	20240614	-64.17	8370	20241115	8.72	25400	-64.17	20240614	8370	8.72	20241115	25400	-64.17	20240614	8370	8.72	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
131	20241206	151238	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-450	5	-4.64	1828862420	196616	96.59	9570	9800	9070	12590	6790	9690	9301.10	0.63	0	10444	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	932	11.56	3.20	12	1.95	799.00	2885.00	25400	20240614	-63.62	8370	20241115	10.39	25400	-63.62	20240614	8370	10.39	20241115	25400	-63.62	20240614	8370	10.39	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
132	20241206	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	-480	5	-4.95	1626092640	174591	85.77	9570	9800	9070	12590	6790	9690	9313.08	0.63	0	7751	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	929	11.53	3.19	12	1.73	799.00	2885.00	25400	20240614	-63.74	8370	20241115	10.04	25400	-63.74	20240614	8370	10.04	20241115	25400	-63.74	20240614	8370	10.04	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
133	20241206	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-520	5	-5.37	1434875900	153834	75.57	9570	9800	9070	12590	6790	9690	9326.72	0.63	0	4917	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	925	11.48	3.18	12	1.52	799.00	2885.00	25400	20240614	-63.90	8370	20241115	9.56	25400	-63.90	20240614	8370	9.56	20241115	25400	-63.90	20240614	8370	9.56	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
134	20241206	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	-460	5	-4.75	1329422890	142324	69.92	9570	9800	9070	12590	6790	9690	9340.08	0.63	0	4553	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	931	11.55	3.20	12	1.41	799.00	2885.00	25400	20240614	-63.66	8370	20241115	10.27	25400	-63.66	20240614	8370	10.27	20241115	25400	-63.66	20240614	8370	10.27	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
135	20241206	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-560	5	-5.78	1204148670	128774	63.26	9570	9800	9070	12590	6790	9690	9350.07	0.63	0	3687	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	921	11.43	3.16	12	1.28	799.00	2885.00	25400	20240614	-64.06	8370	20241115	9.08	25400	-64.06	20240614	8370	9.08	20241115	25400	-64.06	20240614	8370	9.08	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
136	20241206	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	-260	5	-2.68	722937660	76399	37.53	9570	9800	9280	12590	6790	9690	9461.76	0.63	0	2041	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	951	11.80	3.27	12	0.76	799.00	2885.00	25400	20240614	-62.87	8370	20241115	12.66	25400	-62.87	20240614	8370	12.66	20241115	25400	-62.87	20240614	8370	12.66	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
137	20241206	091236	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-160	5	-1.65	210592230	21900	10.76	9570	9800	9520	12590	6790	9690	9615.05	0.63	0	298	10650	10170	9920	9440	9190	10045	9315	50	2900	500	6000	10	1	10089877	962	11.93	3.30	12	0.22	799.00	2885.00	25400	20240614	-62.48	8370	20241115	13.86	25400	-62.48	20240614	8370	13.86	20241115	25400	-62.48	20240614	8370	13.86	20241115	2.43	N	451250	500	50 억		63817	N	N	0	N	00	N
138	20241205	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	-510	5	-5.00	1902747990	190903	49.01	10150	10400	9670	13260	7140	10200	9968.44	0.70	0	-7428	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	978	12.13	3.36	12	1.89	799.00	2885.00	25400	20240614	-61.85	8370	20241115	15.77	25400	-61.85	20240614	8370	15.77	20241115	25400	-61.85	20240614	8370	15.77	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
139	20241205	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	-400	5	-3.92	1762220720	176427	45.30	10150	10400	9670	13260	7140	10200	9988.38	0.70	0	-11658	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	989	12.27	3.40	12	1.75	799.00	2885.00	25400	20240614	-61.42	8370	20241115	17.08	25400	-61.42	20240614	8370	17.08	20241115	25400	-61.42	20240614	8370	17.08	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
140	20241205	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	-320	5	-3.14	1545814930	154278	39.61	10150	10400	9810	13260	7140	10200	10019.67	0.70	0	-13431	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	997	12.37	3.42	12	1.53	799.00	2885.00	25400	20240614	-61.10	8370	20241115	18.04	25400	-61.10	20240614	8370	18.04	20241115	25400	-61.10	20240614	8370	18.04	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
141	20241205	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	9890	-310	5	-3.04	1489155560	148528	38.13	10150	10400	9810	13260	7140	10200	10026.09	0.70	0	-13031	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	998	12.38	3.43	12	1.47	799.00	2885.00	25400	20240614	-61.06	8370	20241115	18.16	25400	-61.06	20240614	8370	18.16	20241115	25400	-61.06	20240614	8370	18.16	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
142	20241205	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	-290	5	-2.84	1355524750	134978	34.65	10150	10400	9830	13260	7140	10200	10042.56	0.70	0	-9258	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	1000	12.40	3.44	12	1.34	799.00	2885.00	25400	20240614	-60.98	8370	20241115	18.40	25400	-60.98	20240614	8370	18.40	20241115	25400	-60.98	20240614	8370	18.40	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
143	20241205	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	-260	5	-2.55	1235958300	122952	31.57	10150	10400	9830	13260	7140	10200	10052.36	0.70	0	-7359	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	1003	12.44	3.45	12	1.22	799.00	2885.00	25400	20240614	-60.87	8370	20241115	18.76	25400	-60.87	20240614	8370	18.76	20241115	25400	-60.87	20240614	8370	18.76	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
144	20241205	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	-270	5	-2.65	1081511490	107454	27.59	10150	10400	9830	13260	7140	10200	10064.88	0.70	0	-5410	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	1002	12.43	3.44	12	1.06	799.00	2885.00	25400	20240614	-60.91	8370	20241115	18.64	25400	-60.91	20240614	8370	18.64	20241115	25400	-60.91	20240614	8370	18.64	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
145	20241205	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	-90	5	-0.88	498908800	48862	12.55	10150	10400	10050	13260	7140	10200	10210.57	0.70	0	-3367	10593	10396	10003	9806	9413	10495	9905	50	3060	500	6320	10	1	10089877	1020	12.65	3.50	12	0.48	799.00	2885.00	25400	20240614	-60.20	8370	20241115	20.79	25400	-60.20	20240614	8370	20.79	20241115	25400	-60.20	20240614	8370	20.79	20241115	2.05	N	451250	500	50 억		71119	N	N	0	N	00	N
146	20241204	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	0	3	0.00	3824467730	385217	12.18	9950	10200	9610	13260	7140	10200	9925.23	0.41	0	27263	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	1029	12.77	3.54	12	3.82	799.00	2885.00	25400	20240614	-59.84	8370	20241115	21.86	25400	-59.84	20240614	8370	21.86	20241115	25400	-59.84	20240614	8370	21.86	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
147	20241204	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	10060	-140	5	-1.37	3296366780	333292	10.54	9950	10140	9610	13260	7140	10200	9890.31	0.41	0	31623	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	1015	12.59	3.49	12	3.30	799.00	2885.00	25400	20240614	-60.39	8370	20241115	20.19	25400	-60.39	20240614	8370	20.19	20241115	25400	-60.39	20240614	8370	20.19	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
148	20241204	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	-440	5	-4.31	2533799740	256678	8.12	9950	10140	9610	13260	7140	10200	9871.48	0.41	0	36064	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	985	12.22	3.38	12	2.54	799.00	2885.00	25400	20240614	-61.57	8370	20241115	16.61	25400	-61.57	20240614	8370	16.61	20241115	25400	-61.57	20240614	8370	16.61	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
149	20241204	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	-390	5	-3.82	2361441320	238977	7.56	9950	10140	9610	13260	7140	10200	9881.43	0.41	0	42565	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	990	12.28	3.40	12	2.37	799.00	2885.00	25400	20240614	-61.38	8370	20241115	17.20	25400	-61.38	20240614	8370	17.20	20241115	25400	-61.38	20240614	8370	17.20	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
150	20241204	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-460	5	-4.51	2257223740	228311	7.22	9950	10140	9610	13260	7140	10200	9886.59	0.41	0	40484	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	983	12.19	3.38	12	2.26	799.00	2885.00	25400	20240614	-61.65	8370	20241115	16.37	25400	-61.65	20240614	8370	16.37	20241115	25400	-61.65	20240614	8370	16.37	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
151	20241204	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	-450	5	-4.41	2067728050	208744	6.60	9950	10140	9670	13260	7140	10200	9905.54	0.41	0	34010	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	984	12.20	3.38	12	2.07	799.00	2885.00	25400	20240614	-61.61	8370	20241115	16.49	25400	-61.61	20240614	8370	16.49	20241115	25400	-61.61	20240614	8370	16.49	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
152	20241204	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	9860	-340	5	-3.33	1697181510	170881	5.40	9950	10140	9800	13260	7140	10200	9931.92	0.41	0	32686	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	995	12.34	3.42	12	1.69	799.00	2885.00	25400	20240614	-61.18	8370	20241115	17.80	25400	-61.18	20240614	8370	17.80	20241115	25400	-61.18	20240614	8370	17.80	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
153	20241204	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	10020	-180	5	-1.76	866848370	86832	2.75	9950	10140	9900	13260	7140	10200	9983.00	0.41	0	23383	11666	10932	9766	9032	7866	11300	9400	50	3060	500	6320	10	1	10089877	1011	12.54	3.47	12	0.86	799.00	2885.00	25400	20240614	-60.55	8370	20241115	19.71	25400	-60.55	20240614	8370	19.71	20241115	25400	-60.55	20240614	8370	19.71	20241115	2.06	N	451250	500	50 억		41272	N	N	0	N	00	N
154	20241203	161237	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	1600	2	18.60	31177042760	3120975	7486.33	8600	10500	8600	11180	6020	8600	9989.37	0.86	0	-43165	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	1029	12.77	3.54	12	30.93	799.00	2885.00	25400	20240614	-59.84	8370	20241115	21.86	25400	-59.84	20240614	8370	21.86	20241115	25400	-59.84	20240614	8370	21.86	20241115	2.06	N	451250	500	50 억		87214	N	N	0	N	00	N
155	20241203	151332	57	100.00	KOSDAQ		화학	N	N	N	N		N	10020	1420	2	16.51	30478295410	3052019	7320.92	8600	10500	8600	11180	6020	8600	9986.27	0.86	0	-49538	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	1011	12.54	3.47	12	30.25	799.00	2885.00	25400	20240614	-60.55	8370	20241115	19.71	25400	-60.55	20240614	8370	19.71	20241115	25400	-60.55	20240614	8370	19.71	20241115	2.06	N	451250	500	50 억		87214	N	N	0	N	00	N
156	20241203	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	1530	2	17.79	25476870660	2559706	6140.00	8600	10500	8600	11180	6020	8600	9953.05	0.86	0	-51154	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	1022	12.68	3.51	12	25.37	799.00	2885.00	25400	20240614	-60.12	8370	20241115	21.03	25400	-60.12	20240614	8370	21.03	20241115	25400	-60.12	20240614	8370	21.03	20241115	2.06	N	451250	500	50 억		87214	N	N	0	N	00	N
157	20241203	131301	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	1230	2	14.30	17328417540	1763646	4230.48	8600	10290	8600	11180	6020	8600	9825.34	0.86	0	-51723	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	992	12.30	3.41	12	17.48	799.00	2885.00	25400	20240614	-61.30	8370	20241115	17.44	25400	-61.30	20240614	8370	17.44	20241115	25400	-61.30	20240614	8370	17.44	20241115	2.06	N	451250	500	50 억		87214	N	N	0	N	00	N
158	20241203	121325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	1130	2	13.14	16392283630	1668249	4001.65	8600	10290	8600	11180	6020	8600	9826.04	0.86	0	-56241	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	982	12.18	3.37	12	16.53	799.00	2885.00	25400	20240614	-61.69	8370	20241115	16.25	25400	-61.69	20240614	8370	16.25	20241115	25400	-61.69	20240614	8370	16.25	20241115	2.06	N	451250	500	50 억		87214	N	N	0	N	00	N
159	20241203	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	1250	2	14.53	15231180270	1550034	3718.09	8600	10290	8600	11180	6020	8600	9826.35	0.86	0	-48430	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	994	12.33	3.41	12	15.36	799.00	2885.00	25400	20240614	-61.22	8370	20241115	17.68	25400	-61.22	20240614	8370	17.68	20241115	25400	-61.22	20240614	8370	17.68	20241115	2.06	N	451250	500	50 억		87214	N	N	0	N	00	N
160	20241203	101240	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	1200	2	13.95	10560189480	1079040	2588.31	8600	10140	8600	11180	6020	8600	9786.66	0.86	0	-59542	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	989	12.27	3.40	12	10.69	799.00	2885.00	25400	20240614	-61.42	8370	20241115	17.08	25400	-61.42	20240614	8370	17.08	20241115	25400	-61.42	20240614	8370	17.08	20241115	2.06	N	451250	500	50 억		87214	N	N	0	N	00	N
161	20241203	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	850	2	9.88	341021860	37193	89.22	8600	9450	8600	11180	6020	8600	9169.03	0.86	0	9046	9266	8932	8766	8432	8266	8850	8350	50	2580	500	5330	10	1	10089877	953	11.83	3.28	12	0.37	799.00	2885.00	25400	20240614	-62.80	8370	20241115	12.90	25400	-62.80	20240614	8370	12.90	20241115	25400	-62.80	20240614	8370	12.90	20241115	2.06	N	451250	500	50 억		87214	Y	N	0	N	00	N
162	20241202	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-250	5	-2.82	357636210	41032	57.32	8860	9100	8600	11500	6200	8850	8716.76	0.86	0	73	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	868	10.76	2.98	12	0.41	799.00	2885.00	25400	20240614	-66.14	8370	20241115	2.75	25400	-66.14	20240614	8370	2.75	20241115	25400	-66.14	20240614	8370	2.75	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N
163	20241202	151421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	-230	5	-2.60	339187810	38889	54.33	8860	9100	8600	11500	6200	8850	8721.95	0.86	0	74	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	870	10.79	2.99	12	0.39	799.00	2885.00	25400	20240614	-66.06	8370	20241115	2.99	25400	-66.06	20240614	8370	2.99	20241115	25400	-66.06	20240614	8370	2.99	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N
164	20241202	141320	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	-110	5	-1.24	306848480	35149	49.10	8860	9100	8600	11500	6200	8850	8729.93	0.86	0	817	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	882	10.94	3.03	12	0.35	799.00	2885.00	25400	20240614	-65.59	8370	20241115	4.42	25400	-65.59	20240614	8370	4.42	20241115	25400	-65.59	20240614	8370	4.42	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N
165	20241202	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	-160	5	-1.81	266584160	30504	42.61	8860	9100	8600	11500	6200	8850	8739.32	0.86	0	-2108	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	877	10.88	3.01	12	0.30	799.00	2885.00	25400	20240614	-65.79	8370	20241115	3.82	25400	-65.79	20240614	8370	3.82	20241115	25400	-65.79	20240614	8370	3.82	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N
166	20241202	121253	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	-140	5	-1.58	223475730	25517	35.65	8860	9100	8660	11500	6200	8850	8757.92	0.86	0	-75	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	879	10.90	3.02	12	0.25	799.00	2885.00	25400	20240614	-65.71	8370	20241115	4.06	25400	-65.71	20240614	8370	4.06	20241115	25400	-65.71	20240614	8370	4.06	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N
167	20241202	111150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-100	5	-1.13	197475260	22526	31.47	8860	9100	8660	11500	6200	8850	8766.55	0.86	0	1194	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	883	10.95	3.03	12	0.22	799.00	2885.00	25400	20240614	-65.55	8370	20241115	4.54	25400	-65.55	20240614	8370	4.54	20241115	25400	-65.55	20240614	8370	4.54	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N
168	20241202	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	-170	5	-1.92	159925760	18213	25.44	8860	9100	8670	11500	6200	8850	8780.86	0.86	0	852	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	876	10.86	3.01	12	0.18	799.00	2885.00	25400	20240614	-65.83	8370	20241115	3.70	25400	-65.83	20240614	8370	3.70	20241115	25400	-65.83	20240614	8370	3.70	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N
169	20241202	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	120	2	1.36	42144290	4747	6.63	8860	9100	8860	11500	6200	8850	8878.09	0.86	0	574	9383	9116	8983	8716	8583	9050	8650	50	2650	500	5480	10	1	10089877	905	11.23	3.11	12	0.05	799.00	2885.00	25400	20240614	-64.69	8370	20241115	7.17	25400	-64.69	20240614	8370	7.17	20241115	25400	-64.69	20240614	8370	7.17	20241115	2.07	N	451250	500	50 억		87135	N	N	0	N	00	N