KissMeData/457370/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	161417	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
3	20241231	151400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
4	20241231	141408	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
5	20241231	131417	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
6	20241231	121415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
7	20241231	111415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
8	20241231	101408	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
9	20241231	091411	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	717015180	81768	79.98	8460	8980	8460	11080	5980	8530	8764.60	0.68	32458	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.02	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		54376	N	N	0	N	00	N
10	20241230	161401	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	450	2	5.28	702971830	80206	78.46	8460	8980	8460	11080	5980	8530	8764.60	0.27	0	32564	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	721	13.32	2.77	12	1.00	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
11	20241230	151412	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	410	2	4.81	651385670	74449	72.82	8460	8940	8460	11080	5980	8530	8749.48	0.27	0	30667	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	718	13.26	2.75	12	0.93	674.00	3246.00	33300	20241022	-73.15	8420	20241210	6.18	33300	-73.15	20241022	8420	6.18	20241210	33300	-73.15	20241022	8420	6.18	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
12	20241230	141410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	270	2	3.17	480998900	55261	54.06	8460	8840	8460	11080	5980	8530	8704.19	0.27	0	19619	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	706	13.06	2.71	12	0.69	674.00	3246.00	33300	20241022	-73.57	8420	20241210	4.51	33300	-73.57	20241022	8420	4.51	20241210	33300	-73.57	20241022	8420	4.51	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
13	20241230	131413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	220	2	2.58	436975050	50262	49.17	8460	8820	8460	11080	5980	8530	8694.01	0.27	0	15913	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	702	12.98	2.70	12	0.63	674.00	3246.00	33300	20241022	-73.72	8420	20241210	3.92	33300	-73.72	20241022	8420	3.92	20241210	33300	-73.72	20241022	8420	3.92	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
14	20241230	121407	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	230	2	2.70	423926380	48770	47.71	8460	8820	8460	11080	5980	8530	8692.43	0.27	0	15424	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	703	13.00	2.70	12	0.61	674.00	3246.00	33300	20241022	-73.69	8420	20241210	4.04	33300	-73.69	20241022	8420	4.04	20241210	33300	-73.69	20241022	8420	4.04	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
15	20241230	111403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	130	2	1.52	270473800	31283	30.60	8460	8750	8460	11080	5980	8530	8646.11	0.27	0	10685	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	695	12.85	2.67	12	0.39	674.00	3246.00	33300	20241022	-73.99	8420	20241210	2.85	33300	-73.99	20241022	8420	2.85	20241210	33300	-73.99	20241022	8420	2.85	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
16	20241230	101407	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	140	2	1.64	211170970	24470	23.94	8460	8730	8460	11080	5980	8530	8629.87	0.27	0	7064	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	696	12.86	2.67	12	0.30	674.00	3246.00	33300	20241022	-73.96	8420	20241210	2.97	33300	-73.96	20241022	8420	2.97	20241210	33300	-73.96	20241022	8420	2.97	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
17	20241230	091411	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	70	2	0.82	36256230	4245	4.15	8460	8650	8460	11080	5980	8530	8540.98	0.27	0	249	9083	8806	8663	8386	8243	8735	8315	40	2550	500	5970	10	1	8027134	690	12.76	2.65	12	0.05	674.00	3246.00	33300	20241022	-74.17	8420	20241210	2.14	33300	-74.17	20241022	8420	2.14	20241210	33300	-74.17	20241022	8420	2.14	20241210	0.90	N	457370	500	40 억		21918	N	N	0	N	00	N
18	20241227	161402	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-290	5	-3.29	869768760	100664	54.50	8750	8940	8520	11460	6180	8820	8640.90	0.30	0	-3621	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	685	12.66	2.63	12	1.25	674.00	3246.00	33300	20241022	-74.38	8420	20241210	1.31	33300	-74.38	20241022	8420	1.31	20241210	33300	-74.38	20241022	8420	1.31	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
19	20241227	151402	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-260	5	-2.95	799439030	92426	50.04	8750	8940	8520	11460	6180	8820	8649.50	0.30	0	-3582	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	687	12.70	2.64	12	1.15	674.00	3246.00	33300	20241022	-74.29	8420	20241210	1.66	33300	-74.29	20241022	8420	1.66	20241210	33300	-74.29	20241022	8420	1.66	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
20	20241227	141404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-240	5	-2.72	689750600	79624	43.11	8750	8940	8520	11460	6180	8820	8662.60	0.30	0	-4354	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	689	12.73	2.64	12	0.99	674.00	3246.00	33300	20241022	-74.23	8420	20241210	1.90	33300	-74.23	20241022	8420	1.90	20241210	33300	-74.23	20241022	8420	1.90	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
21	20241227	131402	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-230	5	-2.61	557035430	64201	34.76	8750	8940	8520	11460	6180	8820	8676.43	0.30	0	-9066	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	690	12.74	2.65	12	0.80	674.00	3246.00	33300	20241022	-74.20	8420	20241210	2.02	33300	-74.20	20241022	8420	2.02	20241210	33300	-74.20	20241022	8420	2.02	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
22	20241227	121404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-270	5	-3.06	519133650	59794	32.37	8750	8940	8520	11460	6180	8820	8682.04	0.30	0	-8486	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	686	12.69	2.63	12	0.74	674.00	3246.00	33300	20241022	-74.32	8420	20241210	1.54	33300	-74.32	20241022	8420	1.54	20241210	33300	-74.32	20241022	8420	1.54	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
23	20241227	111401	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-230	5	-2.61	439425720	50495	27.34	8750	8940	8540	11460	6180	8820	8702.36	0.30	0	-7791	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	690	12.74	2.65	12	0.63	674.00	3246.00	33300	20241022	-74.20	8420	20241210	2.02	33300	-74.20	20241022	8420	2.02	20241210	33300	-74.20	20241022	8420	2.02	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
24	20241227	101401	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	10	2	0.11	193342560	22115	11.97	8750	8940	8680	11460	6180	8820	8742.60	0.30	0	-1864	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	709	13.10	2.72	12	0.28	674.00	3246.00	33300	20241022	-73.48	8420	20241210	4.87	33300	-73.48	20241022	8420	4.87	20241210	33300	-73.48	20241022	8420	4.87	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
25	20241227	091406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-60	5	-0.68	110885750	12694	6.87	8750	8940	8680	11460	6180	8820	8735.29	0.30	0	-2116	9866	9342	9076	8552	8286	9210	8420	40	2640	500	6170	10	1	8027134	703	13.00	2.70	12	0.16	674.00	3246.00	33300	20241022	-73.69	8420	20241210	4.04	33300	-73.69	20241022	8420	4.04	20241210	33300	-73.69	20241022	8420	4.04	20241210	0.92	N	457370	500	40 억		24369	N	N	0	N	00	N
26	20241226	161355	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-320	5	-3.50	1682126300	183406	143.47	9170	9600	8810	11880	6400	9140	9172.71	0.65	0	-28024	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	708	13.09	2.72	12	2.28	674.00	3246.00	33300	20241022	-73.51	8420	20241210	4.75	33300	-73.51	20241022	8420	4.75	20241210	33300	-73.51	20241022	8420	4.75	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
27	20241226	151353	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	-250	5	-2.74	1576592990	171458	134.12	9170	9600	8880	11880	6400	9140	9195.21	0.65	0	-27058	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	714	13.19	2.74	12	2.14	674.00	3246.00	33300	20241022	-73.30	8420	20241210	5.58	33300	-73.30	20241022	8420	5.58	20241210	33300	-73.30	20241022	8420	5.58	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
28	20241226	141351	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-100	5	-1.09	1353051430	146534	114.63	9170	9600	9020	11880	6400	9140	9233.70	0.65	0	-18705	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	726	13.41	2.78	12	1.83	674.00	3246.00	33300	20241022	-72.85	8420	20241210	7.36	33300	-72.85	20241022	8420	7.36	20241210	33300	-72.85	20241022	8420	7.36	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
29	20241226	131352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-70	5	-0.77	1222903940	132167	103.39	9170	9600	9020	11880	6400	9140	9252.72	0.65	0	-8735	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	728	13.46	2.79	12	1.65	674.00	3246.00	33300	20241022	-72.76	8420	20241210	7.72	33300	-72.76	20241022	8420	7.72	20241210	33300	-72.76	20241022	8420	7.72	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
30	20241226	121350	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	-50	5	-0.55	1087269180	117238	91.71	9170	9600	9020	11880	6400	9140	9274.03	0.65	0	277	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	730	13.49	2.80	12	1.46	674.00	3246.00	33300	20241022	-72.70	8420	20241210	7.96	33300	-72.70	20241022	8420	7.96	20241210	33300	-72.70	20241022	8420	7.96	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
31	20241226	111349	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-10	5	-0.11	1023600480	110235	86.23	9170	9600	9020	11880	6400	9140	9285.62	0.65	0	-1008	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	733	13.55	2.81	12	1.37	674.00	3246.00	33300	20241022	-72.58	8420	20241210	8.43	33300	-72.58	20241022	8420	8.43	20241210	33300	-72.58	20241022	8420	8.43	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
32	20241226	101352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	160	2	1.75	645630660	68731	53.77	9170	9600	9170	11880	6400	9140	9393.59	0.65	0	7908	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	747	13.80	2.87	12	0.86	674.00	3246.00	33300	20241022	-72.07	8420	20241210	10.45	33300	-72.07	20241022	8420	10.45	20241210	33300	-72.07	20241022	8420	10.45	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
33	20241226	091347	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	260	2	2.84	388105700	41136	32.18	9170	9600	9170	11880	6400	9140	9434.70	0.65	0	15800	9680	9410	9270	9000	8860	9340	8930	40	2740	500	6390	10	1	8027134	755	13.95	2.90	12	0.51	674.00	3246.00	33300	20241022	-71.77	8420	20241210	11.64	33300	-71.77	20241022	8420	11.64	20241210	33300	-71.77	20241022	8420	11.64	20241210	0.97	N	457370	500	40 억		52393	N	N	0	N	00	N
34	20241224	161349	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	10	2	0.11	1181006710	127178	82.03	9200	9540	9130	11860	6400	9130	9286.58	0.46	0	14727	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	734	13.56	2.82	12	1.58	674.00	3246.00	33300	20241022	-72.55	8420	20241210	8.55	33300	-72.55	20241022	8420	8.55	20241210	33300	-72.55	20241022	8420	8.55	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
35	20241224	151350	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	40	2	0.44	1145973440	123347	79.56	9200	9540	9130	11860	6400	9130	9290.65	0.46	0	15092	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	736	13.61	2.83	12	1.54	674.00	3246.00	33300	20241022	-72.46	8420	20241210	8.91	33300	-72.46	20241022	8420	8.91	20241210	33300	-72.46	20241022	8420	8.91	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
36	20241224	141346	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	50	2	0.55	992429400	106667	68.80	9200	9540	9130	11860	6400	9130	9304.00	0.46	0	10714	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	737	13.62	2.83	12	1.33	674.00	3246.00	33300	20241022	-72.43	8420	20241210	9.03	33300	-72.43	20241022	8420	9.03	20241210	33300	-72.43	20241022	8420	9.03	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
37	20241224	131348	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	160	2	1.75	864860500	92834	59.88	9200	9540	9130	11860	6400	9130	9316.20	0.46	0	9572	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	746	13.78	2.86	12	1.16	674.00	3246.00	33300	20241022	-72.10	8420	20241210	10.33	33300	-72.10	20241022	8420	10.33	20241210	33300	-72.10	20241022	8420	10.33	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
38	20241224	121351	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	60	2	0.66	772229970	82774	53.39	9200	9540	9130	11860	6400	9130	9329.38	0.46	0	9290	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	738	13.64	2.83	12	1.03	674.00	3246.00	33300	20241022	-72.40	8420	20241210	9.14	33300	-72.40	20241022	8420	9.14	20241210	33300	-72.40	20241022	8420	9.14	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
39	20241224	111349	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	100	2	1.10	699841230	74904	48.31	9200	9540	9130	11860	6400	9130	9343.18	0.46	0	11644	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	741	13.69	2.84	12	0.93	674.00	3246.00	33300	20241022	-72.28	8420	20241210	9.62	33300	-72.28	20241022	8420	9.62	20241210	33300	-72.28	20241022	8420	9.62	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
40	20241224	101348	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	150	2	1.64	563836930	60252	38.86	9200	9540	9130	11860	6400	9130	9357.98	0.46	0	14043	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	745	13.77	2.86	12	0.75	674.00	3246.00	33300	20241022	-72.13	8420	20241210	10.21	33300	-72.13	20241022	8420	10.21	20241210	33300	-72.13	20241022	8420	10.21	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
41	20241224	091355	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	90	2	0.99	94685120	10309	6.65	9200	9300	9130	11860	6400	9130	9184.70	0.46	0	594	9503	9316	9213	9026	8923	9265	8975	40	2730	500	6390	10	1	8027134	740	13.68	2.84	12	0.13	674.00	3246.00	33300	20241022	-72.31	8420	20241210	9.50	33300	-72.31	20241022	8420	9.50	20241210	33300	-72.31	20241022	8420	9.50	20241210	0.88	N	457370	500	40 억		37001	N	N	0	N	00	N
42	20241223	161339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	90	2	1.00	1396109550	151289	77.29	9150	9400	9110	11750	6330	9040	9228.25	0.31	0	13091	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	733	13.55	2.81	12	1.88	674.00	3246.00	33300	20241022	-72.58	8420	20241210	8.43	33300	-72.58	20241022	8420	8.43	20241210	33300	-72.58	20241022	8420	8.43	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
43	20241223	151343	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	160	2	1.77	1333770380	144477	73.81	9150	9400	9110	11750	6330	9040	9231.72	0.31	0	11755	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	738	13.65	2.83	12	1.80	674.00	3246.00	33300	20241022	-72.37	8420	20241210	9.26	33300	-72.37	20241022	8420	9.26	20241210	33300	-72.37	20241022	8420	9.26	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
44	20241223	141339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	160	2	1.77	1123609660	121696	62.17	9150	9400	9110	11750	6330	9040	9232.92	0.31	0	12167	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	738	13.65	2.83	12	1.52	674.00	3246.00	33300	20241022	-72.37	8420	20241210	9.26	33300	-72.37	20241022	8420	9.26	20241210	33300	-72.37	20241022	8420	9.26	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
45	20241223	131338	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	130	2	1.44	1079775720	116923	59.73	9150	9400	9110	11750	6330	9040	9234.93	0.31	0	12230	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	736	13.61	2.83	12	1.46	674.00	3246.00	33300	20241022	-72.46	8420	20241210	8.91	33300	-72.46	20241022	8420	8.91	20241210	33300	-72.46	20241022	8420	8.91	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
46	20241223	121342	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	150	2	1.66	1022770650	110700	56.55	9150	9400	9110	11750	6330	9040	9239.12	0.31	0	12396	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	738	13.64	2.83	12	1.38	674.00	3246.00	33300	20241022	-72.40	8420	20241210	9.14	33300	-72.40	20241022	8420	9.14	20241210	33300	-72.40	20241022	8420	9.14	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
47	20241223	111336	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	180	2	1.99	895619410	96794	49.45	9150	9400	9140	11750	6330	9040	9252.84	0.31	0	21351	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	740	13.68	2.84	12	1.21	674.00	3246.00	33300	20241022	-72.31	8420	20241210	9.50	33300	-72.31	20241022	8420	9.50	20241210	33300	-72.31	20241022	8420	9.50	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
48	20241223	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	250	2	2.77	614959870	66273	33.86	9150	9400	9150	11750	6330	9040	9279.20	0.31	0	16150	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	746	13.78	2.86	12	0.83	674.00	3246.00	33300	20241022	-72.10	8420	20241210	10.33	33300	-72.10	20241022	8420	10.33	20241210	33300	-72.10	20241022	8420	10.33	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
49	20241223	091336	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	200	2	2.21	142735130	15441	7.89	9150	9380	9150	11750	6330	9040	9243.92	0.31	0	9577	9900	9470	9230	8800	8560	9350	8680	40	2710	500	6320	10	1	8027134	742	13.71	2.85	12	0.19	674.00	3246.00	33300	20241022	-72.25	8420	20241210	9.74	33300	-72.25	20241022	8420	9.74	20241210	33300	-72.25	20241022	8420	9.74	20241210	0.94	N	457370	500	40 억		24500	N	N	0	N	00	N
50	20241220	161330	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-360	5	-3.83	1772809630	191789	152.46	9380	9660	8990	12220	6580	9400	9243.74	0.79	0	-39006	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	726	13.41	2.78	12	2.39	674.00	3246.00	33300	20241022	-72.85	8420	20241210	7.36	33300	-72.85	20241022	8420	7.36	20241210	33300	-72.85	20241022	8420	7.36	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
51	20241220	151334	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	-310	5	-3.30	1728682810	186913	148.58	9380	9660	8990	12220	6580	9400	9248.60	0.79	0	-39243	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	730	13.49	2.80	12	2.33	674.00	3246.00	33300	20241022	-72.70	8420	20241210	7.96	33300	-72.70	20241022	8420	7.96	20241210	33300	-72.70	20241022	8420	7.96	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
52	20241220	141331	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-360	5	-3.83	1561444870	168449	133.90	9380	9660	8990	12220	6580	9400	9269.54	0.79	0	-40526	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	726	13.41	2.78	12	2.10	674.00	3246.00	33300	20241022	-72.85	8420	20241210	7.36	33300	-72.85	20241022	8420	7.36	20241210	33300	-72.85	20241022	8420	7.36	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
53	20241220	131331	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-330	5	-3.51	1217349300	130394	103.65	9380	9660	9060	12220	6580	9400	9335.93	0.79	0	-33585	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	728	13.46	2.79	12	1.62	674.00	3246.00	33300	20241022	-72.76	8420	20241210	7.72	33300	-72.76	20241022	8420	7.72	20241210	33300	-72.76	20241022	8420	7.72	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
54	20241220	121329	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-220	5	-2.34	1099339450	117475	93.38	9380	9660	9090	12220	6580	9400	9358.07	0.79	0	-28672	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	737	13.62	2.83	12	1.46	674.00	3246.00	33300	20241022	-72.43	8420	20241210	9.03	33300	-72.43	20241022	8420	9.03	20241210	33300	-72.43	20241022	8420	9.03	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
55	20241220	111328	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	10	2	0.11	692043440	73314	58.28	9380	9660	9330	12220	6580	9400	9439.44	0.79	0	-17465	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	755	13.96	2.90	12	0.91	674.00	3246.00	33300	20241022	-71.74	8420	20241210	11.76	33300	-71.74	20241022	8420	11.76	20241210	33300	-71.74	20241022	8420	11.76	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
56	20241220	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	50	2	0.53	513639790	54348	43.20	9380	9660	9330	12220	6580	9400	9450.94	0.79	0	-12374	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	759	14.02	2.91	12	0.68	674.00	3246.00	33300	20241022	-71.62	8420	20241210	12.23	33300	-71.62	20241022	8420	12.23	20241210	33300	-71.62	20241022	8420	12.23	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
57	20241220	091332	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-40	5	-0.43	126231510	13437	10.68	9380	9590	9330	12220	6580	9400	9394.32	0.79	0	-9349	9900	9650	9450	9200	9000	9775	9325	40	2820	500	6580	10	1	8027134	751	13.89	2.88	12	0.17	674.00	3246.00	33300	20241022	-71.89	8420	20241210	11.16	33300	-71.89	20241022	8420	11.16	20241210	33300	-71.89	20241022	8420	11.16	20241210	1.03	N	457370	500	40 억		63342	N	N	0	N	00	N
58	20241219	161324	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-260	5	-2.69	1179838070	124918	60.74	9350	9700	9250	12550	6770	9660	9444.98	0.63	0	12670	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	755	13.95	2.90	12	1.56	674.00	3246.00	33300	20241022	-71.77	8420	20241210	11.64	33300	-71.77	20241022	8420	11.64	20241210	33300	-71.77	20241022	8420	11.64	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
59	20241219	151324	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	-230	5	-2.38	1153741430	122142	59.39	9350	9700	9250	12550	6770	9660	9445.90	0.63	0	12863	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	757	13.99	2.91	12	1.52	674.00	3246.00	33300	20241022	-71.68	8420	20241210	12.00	33300	-71.68	20241022	8420	12.00	20241210	33300	-71.68	20241022	8420	12.00	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
60	20241219	141326	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-170	5	-1.76	962218360	101856	49.53	9350	9700	9250	12550	6770	9660	9446.85	0.63	0	13070	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	762	14.08	2.92	12	1.27	674.00	3246.00	33300	20241022	-71.50	8420	20241210	12.71	33300	-71.50	20241022	8420	12.71	20241210	33300	-71.50	20241022	8420	12.71	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
61	20241219	131325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-170	5	-1.76	882511600	93444	45.44	9350	9700	9250	12550	6770	9660	9444.28	0.63	0	10934	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	762	14.08	2.92	12	1.16	674.00	3246.00	33300	20241022	-71.50	8420	20241210	12.71	33300	-71.50	20241022	8420	12.71	20241210	33300	-71.50	20241022	8420	12.71	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
62	20241219	121327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-170	5	-1.76	814821430	86284	41.95	9350	9700	9250	12550	6770	9660	9443.48	0.63	0	9493	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	762	14.08	2.92	12	1.07	674.00	3246.00	33300	20241022	-71.50	8420	20241210	12.71	33300	-71.50	20241022	8420	12.71	20241210	33300	-71.50	20241022	8420	12.71	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
63	20241219	111324	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	-120	5	-1.24	684252630	72438	35.22	9350	9700	9250	12550	6770	9660	9446.04	0.63	0	9678	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	766	14.15	2.94	12	0.90	674.00	3246.00	33300	20241022	-71.35	8420	20241210	13.30	33300	-71.35	20241022	8420	13.30	20241210	33300	-71.35	20241022	8420	13.30	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
64	20241219	101317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-130	5	-1.35	554659990	58809	28.59	9350	9700	9250	12550	6770	9660	9431.54	0.63	0	8132	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	765	14.14	2.94	12	0.73	674.00	3246.00	33300	20241022	-71.38	8420	20241210	13.18	33300	-71.38	20241022	8420	13.18	20241210	33300	-71.38	20241022	8420	13.18	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
65	20241219	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	-320	5	-3.31	205771970	22079	10.74	9350	9370	9250	12550	6770	9660	9319.77	0.63	0	-929	10086	9872	9636	9422	9186	9755	9305	40	2890	500	6760	10	1	8027134	750	13.86	2.88	12	0.28	674.00	3246.00	33300	20241022	-71.95	8420	20241210	10.93	33300	-71.95	20241022	8420	10.93	20241210	33300	-71.95	20241022	8420	10.93	20241210	0.85	N	457370	500	40 억		50672	N	N	0	N	00	N
66	20241218	161320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-30	5	-0.31	1973940340	203906	51.22	9780	9850	9400	12590	6790	9690	9680.66	0.89	0	-21493	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	775	14.33	2.98	12	2.54	674.00	3246.00	33300	20241022	-70.99	8420	20241210	14.73	33300	-70.99	20241022	8420	14.73	20241210	33300	-70.99	20241022	8420	14.73	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
67	20241218	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-20	5	-0.21	1920129790	198333	49.82	9780	9850	9400	12590	6790	9690	9681.34	0.89	0	-21109	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	776	14.35	2.98	12	2.47	674.00	3246.00	33300	20241022	-70.96	8420	20241210	14.85	33300	-70.96	20241022	8420	14.85	20241210	33300	-70.96	20241022	8420	14.85	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
68	20241218	141315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-20	5	-0.21	1699044300	175414	44.07	9780	9850	9400	12590	6790	9690	9685.91	0.89	0	-24480	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	776	14.35	2.98	12	2.19	674.00	3246.00	33300	20241022	-70.96	8420	20241210	14.85	33300	-70.96	20241022	8420	14.85	20241210	33300	-70.96	20241022	8420	14.85	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
69	20241218	131324	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	40	2	0.41	1559117300	160944	40.43	9780	9850	9400	12590	6790	9690	9687.33	0.89	0	-19882	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	781	14.44	3.00	12	2.00	674.00	3246.00	33300	20241022	-70.78	8420	20241210	15.56	33300	-70.78	20241022	8420	15.56	20241210	33300	-70.78	20241022	8420	15.56	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
70	20241218	121315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	40	2	0.41	1262641300	130600	32.81	9780	9850	9400	12590	6790	9690	9668.00	0.89	0	-18705	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	781	14.44	3.00	12	1.63	674.00	3246.00	33300	20241022	-70.78	8420	20241210	15.56	33300	-70.78	20241022	8420	15.56	20241210	33300	-70.78	20241022	8420	15.56	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
71	20241218	111315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	90	2	0.93	1013252990	104984	26.37	9780	9850	9400	12590	6790	9690	9651.49	0.89	0	-9940	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	785	14.51	3.01	12	1.31	674.00	3246.00	33300	20241022	-70.63	8420	20241210	16.15	33300	-70.63	20241022	8420	16.15	20241210	33300	-70.63	20241022	8420	16.15	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
72	20241218	101323	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	-100	5	-1.03	651450780	67849	17.04	9780	9780	9400	12590	6790	9690	9601.44	0.89	0	-17207	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	770	14.23	2.95	12	0.85	674.00	3246.00	33300	20241022	-71.20	8420	20241210	13.90	33300	-71.20	20241022	8420	13.90	20241210	33300	-71.20	20241022	8420	13.90	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
73	20241218	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-70	5	-0.72	269181510	27787	6.98	9780	9780	9550	12590	6790	9690	9687.32	0.89	0	-5295	10243	9966	9513	9236	8783	10105	9375	40	2900	500	6780	10	1	8027134	772	14.27	2.96	12	0.35	674.00	3246.00	33300	20241022	-71.11	8420	20241210	14.25	33300	-71.11	20241022	8420	14.25	20241210	33300	-71.11	20241022	8420	14.25	20241210	0.84	N	457370	500	40 억		71112	N	N	0	N	00	N
74	20241217	161318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	450	2	4.87	3732591910	394834	229.31	9300	9790	9060	12010	6470	9240	9450.99	0.56	0	26325	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	778	14.38	2.99	12	4.92	674.00	3246.00	33300	20241022	-70.90	8420	20241210	15.08	33300	-70.90	20241022	8420	15.08	20241210	33300	-70.90	20241022	8420	15.08	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
75	20241217	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	420	2	4.55	3460550550	366718	212.98	9300	9790	9060	12010	6470	9240	9436.54	0.56	0	31315	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	775	14.33	2.98	12	4.57	674.00	3246.00	33300	20241022	-70.99	8420	20241210	14.73	33300	-70.99	20241022	8420	14.73	20241210	33300	-70.99	20241022	8420	14.73	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
76	20241217	141313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	260	2	2.81	2557557800	272662	158.36	9300	9680	9060	12010	6470	9240	9379.96	0.56	0	50806	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	763	14.09	2.93	12	3.40	674.00	3246.00	33300	20241022	-71.47	8420	20241210	12.83	33300	-71.47	20241022	8420	12.83	20241210	33300	-71.47	20241022	8420	12.83	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
77	20241217	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	310	2	3.35	2129115020	227926	132.38	9300	9680	9060	12010	6470	9240	9341.26	0.56	0	34130	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	767	14.17	2.94	12	2.84	674.00	3246.00	33300	20241022	-71.32	8420	20241210	13.42	33300	-71.32	20241022	8420	13.42	20241210	33300	-71.32	20241022	8420	13.42	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
78	20241217	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	60	2	0.65	1071283950	116689	67.77	9300	9350	9060	12010	6470	9240	9180.68	0.56	0	-3106	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	747	13.80	2.87	12	1.45	674.00	3246.00	33300	20241022	-72.07	8420	20241210	10.45	33300	-72.07	20241022	8420	10.45	20241210	33300	-72.07	20241022	8420	10.45	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
79	20241217	111257	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-110	5	-1.19	652378260	71116	41.30	9300	9350	9120	12010	6470	9240	9173.44	0.56	0	-28159	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	733	13.55	2.81	12	0.89	674.00	3246.00	33300	20241022	-72.58	8420	20241210	8.43	33300	-72.58	20241022	8420	8.43	20241210	33300	-72.58	20241022	8420	8.43	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
80	20241217	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-50	5	-0.54	457552530	49794	28.92	9300	9350	9140	12010	6470	9240	9188.91	0.56	0	-26173	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	738	13.64	2.83	12	0.62	674.00	3246.00	33300	20241022	-72.40	8420	20241210	9.14	33300	-72.40	20241022	8420	9.14	20241210	33300	-72.40	20241022	8420	9.14	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
81	20241217	091320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	-10	5	-0.11	124203890	13459	7.82	9300	9350	9160	12010	6470	9240	9228.31	0.56	0	-10268	9473	9356	9203	9086	8933	9415	9145	40	2770	500	6460	10	1	8027134	741	13.69	2.84	12	0.17	674.00	3246.00	33300	20241022	-72.28	8420	20241210	9.62	33300	-72.28	20241022	8420	9.62	20241210	33300	-72.28	20241022	8420	9.62	20241210	0.67	N	457370	500	40 억		45083	N	N	0	N	00	N
82	20241216	161310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	200	2	2.21	1571203680	170679	50.70	9100	9320	9050	11750	6330	9040	9205.49	0.36	0	16918	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	742	13.71	2.85	12	2.13	674.00	3246.00	33300	20241022	-72.25	8420	20241210	9.74	33300	-72.25	20241022	8420	9.74	20241210	33300	-72.25	20241022	8420	9.74	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
83	20241216	151320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	150	2	1.66	1463850950	159038	47.24	9100	9320	9050	11750	6330	9040	9204.41	0.36	0	17243	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	738	13.64	2.83	12	1.98	674.00	3246.00	33300	20241022	-72.40	8420	20241210	9.14	33300	-72.40	20241022	8420	9.14	20241210	33300	-72.40	20241022	8420	9.14	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
84	20241216	141318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	210	2	2.32	1296321260	140835	41.83	9100	9320	9050	11750	6330	9040	9204.54	0.36	0	13588	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	743	13.72	2.85	12	1.75	674.00	3246.00	33300	20241022	-72.22	8420	20241210	9.86	33300	-72.22	20241022	8420	9.86	20241210	33300	-72.22	20241022	8420	9.86	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
85	20241216	131320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	150	2	1.66	1118641630	121477	36.08	9100	9320	9050	11750	6330	9040	9208.67	0.36	0	7517	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	738	13.64	2.83	12	1.51	674.00	3246.00	33300	20241022	-72.40	8420	20241210	9.14	33300	-72.40	20241022	8420	9.14	20241210	33300	-72.40	20241022	8420	9.14	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
86	20241216	121318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	200	2	2.21	1011896750	109873	32.64	9100	9320	9050	11750	6330	9040	9209.69	0.36	0	8180	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	742	13.71	2.85	12	1.37	674.00	3246.00	33300	20241022	-72.25	8420	20241210	9.74	33300	-72.25	20241022	8420	9.74	20241210	33300	-72.25	20241022	8420	9.74	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
87	20241216	111317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	220	2	2.43	909204950	98795	29.35	9100	9320	9050	11750	6330	9040	9202.94	0.36	0	9190	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	743	13.74	2.85	12	1.23	674.00	3246.00	33300	20241022	-72.19	8420	20241210	9.98	33300	-72.19	20241022	8420	9.98	20241210	33300	-72.19	20241022	8420	9.98	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
88	20241216	101319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	200	2	2.21	694924630	75596	22.45	9100	9320	9050	11750	6330	9040	9192.61	0.36	0	5497	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	742	13.71	2.85	12	0.94	674.00	3246.00	33300	20241022	-72.25	8420	20241210	9.74	33300	-72.25	20241022	8420	9.74	20241210	33300	-72.25	20241022	8420	9.74	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
89	20241216	091319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	210	2	2.32	228314960	25053	7.44	9100	9250	9050	11750	6330	9040	9113.28	0.36	0	4746	9806	9422	9216	8832	8626	9320	8730	40	2710	500	6320	10	1	8027134	743	13.72	2.85	12	0.31	674.00	3246.00	33300	20241022	-72.22	8420	20241210	9.86	33300	-72.22	20241022	8420	9.86	20241210	33300	-72.22	20241022	8420	9.86	20241210	0.77	N	457370	500	40 억		28663	N	N	0	N	00	N
90	20241213	161310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	40	2	0.44	3107043100	334651	128.45	9290	9600	9010	11700	6300	9000	9285.11	0.87	0	-42438	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	726	13.41	2.78	12	4.17	674.00	3246.00	33300	20241022	-72.85	8420	20241210	7.36	33300	-72.85	20241022	8420	7.36	20241210	33300	-72.85	20241022	8420	7.36	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
91	20241213	151315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	120	2	1.33	3019386980	324963	124.73	9290	9600	9010	11700	6300	9000	9291.53	0.87	0	-41624	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	732	13.53	2.81	12	4.05	674.00	3246.00	33300	20241022	-72.61	8420	20241210	8.31	33300	-72.61	20241022	8420	8.31	20241210	33300	-72.61	20241022	8420	8.31	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
92	20241213	141314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	190	2	2.11	2679322130	287613	110.40	9290	9600	9090	11700	6300	9000	9315.79	0.87	0	-37821	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	738	13.64	2.83	12	3.58	674.00	3246.00	33300	20241022	-72.40	8420	20241210	9.14	33300	-72.40	20241022	8420	9.14	20241210	33300	-72.40	20241022	8420	9.14	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
93	20241213	131316	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	140	2	1.56	2596177950	278557	106.92	9290	9600	9090	11700	6300	9000	9320.16	0.87	0	-35176	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	734	13.56	2.82	12	3.47	674.00	3246.00	33300	20241022	-72.55	8420	20241210	8.55	33300	-72.55	20241022	8420	8.55	20241210	33300	-72.55	20241022	8420	8.55	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
94	20241213	121315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	250	2	2.78	2355111950	252288	96.84	9290	9600	9110	11700	6300	9000	9335.09	0.87	0	-33806	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	743	13.72	2.85	12	3.14	674.00	3246.00	33300	20241022	-72.22	8420	20241210	9.86	33300	-72.22	20241022	8420	9.86	20241210	33300	-72.22	20241022	8420	9.86	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
95	20241213	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	180	2	2.00	2209027620	236531	90.79	9290	9600	9110	11700	6300	9000	9339.36	0.87	0	-28206	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	737	13.62	2.83	12	2.95	674.00	3246.00	33300	20241022	-72.43	8420	20241210	9.03	33300	-72.43	20241022	8420	9.03	20241210	33300	-72.43	20241022	8420	9.03	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
96	20241213	101305	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	190	2	2.11	1905930120	203465	78.10	9290	9600	9120	11700	6300	9000	9367.47	0.87	0	-21618	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	738	13.64	2.83	12	2.53	674.00	3246.00	33300	20241022	-72.40	8420	20241210	9.14	33300	-72.40	20241022	8420	9.14	20241210	33300	-72.40	20241022	8420	9.14	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
97	20241213	091307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	560	2	6.22	1141210930	121550	46.66	9290	9600	9120	11700	6300	9000	9389.01	0.87	0	2359	9400	9200	8950	8750	8500	9225	8775	40	2700	500	6300	10	1	8027134	767	14.18	2.95	12	1.51	674.00	3246.00	33300	20241022	-71.29	8420	20241210	13.54	33300	-71.29	20241022	8420	13.54	20241210	33300	-71.29	20241022	8420	13.54	20241210	0.88	N	457370	500	40 억		69883	N	N	0	N	00	N
98	20241212	161311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	40	2	0.45	2318324240	258958	100.03	9000	9150	8700	11640	6280	8960	8952.45	0.71	0	13356	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	722	13.35	2.77	12	3.23	674.00	3246.00	33300	20241022	-72.97	8420	20241210	6.89	33300	-72.97	20241022	8420	6.89	20241210	33300	-72.97	20241022	8420	6.89	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
99	20241212	151306	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	20	2	0.22	2140898230	239232	92.41	9000	9150	8700	11640	6280	8960	8949.05	0.71	0	9234	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	721	13.32	2.77	12	2.98	674.00	3246.00	33300	20241022	-73.03	8420	20241210	6.65	33300	-73.03	20241022	8420	6.65	20241210	33300	-73.03	20241022	8420	6.65	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
100	20241212	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	-160	5	-1.79	1765340510	197308	76.22	9000	9150	8700	11640	6280	8960	8947.13	0.71	0	-12596	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	706	13.06	2.71	12	2.46	674.00	3246.00	33300	20241022	-73.57	8420	20241210	4.51	33300	-73.57	20241022	8420	4.51	20241210	33300	-73.57	20241022	8420	4.51	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
101	20241212	131252	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-140	5	-1.56	1638264850	182888	70.65	9000	9150	8700	11640	6280	8960	8957.75	0.71	0	-13427	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	708	13.09	2.72	12	2.28	674.00	3246.00	33300	20241022	-73.51	8420	20241210	4.75	33300	-73.51	20241022	8420	4.75	20241210	33300	-73.51	20241022	8420	4.75	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
102	20241212	121245	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-140	5	-1.56	1449344690	161407	62.35	9000	9150	8800	11640	6280	8960	8979.44	0.71	0	-10733	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	708	13.09	2.72	12	2.01	674.00	3246.00	33300	20241022	-73.51	8420	20241210	4.75	33300	-73.51	20241022	8420	4.75	20241210	33300	-73.51	20241022	8420	4.75	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
103	20241212	111256	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	100	2	1.12	1196662600	133266	51.48	9000	9150	8800	11640	6280	8960	8979.50	0.71	0	-8075	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	727	13.44	2.79	12	1.66	674.00	3246.00	33300	20241022	-72.79	8420	20241210	7.60	33300	-72.79	20241022	8420	7.60	20241210	33300	-72.79	20241022	8420	7.60	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
104	20241212	101256	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-40	5	-0.45	878670510	97550	37.68	9000	9150	8850	11640	6280	8960	9007.39	0.71	0	-11657	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	716	13.23	2.75	12	1.22	674.00	3246.00	33300	20241022	-73.21	8420	20241210	5.94	33300	-73.21	20241022	8420	5.94	20241210	33300	-73.21	20241022	8420	5.94	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
105	20241212	091305	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	50	2	0.56	237308830	26257	10.14	9000	9150	8960	11640	6280	8960	9037.93	0.71	0	-5520	9626	9292	9026	8692	8426	9160	8560	40	2680	500	6270	10	1	8027134	723	13.37	2.78	12	0.33	674.00	3246.00	33300	20241022	-72.94	8420	20241210	7.01	33300	-72.94	20241022	8420	7.01	20241210	33300	-72.94	20241022	8420	7.01	20241210	0.77	N	457370	500	40 억		56802	N	N	0	N	00	N
106	20241211	161258	57	100.00	KOSDAQ		화학	N	N	N	N		N	8960	100	2	1.13	2320958510	256754	98.71	9000	9360	8760	11510	6210	8860	9039.63	0.77	0	-7248	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	719	13.29	2.76	12	3.20	674.00	3246.00	33300	20241022	-73.09	8420	20241210	6.41	33300	-73.09	20241022	8420	6.41	20241210	33300	-73.09	20241022	8420	6.41	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
107	20241211	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	130	2	1.47	2259364660	249889	96.07	9000	9360	8760	11510	6210	8860	9041.47	0.77	0	-7770	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	722	13.34	2.77	12	3.11	674.00	3246.00	33300	20241022	-73.00	8420	20241210	6.77	33300	-73.00	20241022	8420	6.77	20241210	33300	-73.00	20241022	8420	6.77	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
108	20241211	141307	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-10	5	-0.11	2062977470	227969	87.64	9000	9360	8760	11510	6210	8860	9049.38	0.77	0	-12409	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	710	13.13	2.73	12	2.84	674.00	3246.00	33300	20241022	-73.42	8420	20241210	5.11	33300	-73.42	20241022	8420	5.11	20241210	33300	-73.42	20241022	8420	5.11	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
109	20241211	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	50	2	0.56	1847818520	203631	78.28	9000	9360	8760	11510	6210	8860	9074.35	0.77	0	-8659	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	715	13.22	2.74	12	2.54	674.00	3246.00	33300	20241022	-73.24	8420	20241210	5.82	33300	-73.24	20241022	8420	5.82	20241210	33300	-73.24	20241022	8420	5.82	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
110	20241211	121310	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	50	2	0.56	1456307450	159474	61.31	9000	9360	8900	11510	6210	8860	9131.95	0.77	0	-6095	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	715	13.22	2.74	12	1.99	674.00	3246.00	33300	20241022	-73.24	8420	20241210	5.82	33300	-73.24	20241022	8420	5.82	20241210	33300	-73.24	20241022	8420	5.82	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
111	20241211	111306	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	50	2	0.56	1219284730	132995	51.13	9000	9360	8900	11510	6210	8860	9167.90	0.77	0	8827	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	715	13.22	2.74	12	1.66	674.00	3246.00	33300	20241022	-73.24	8420	20241210	5.82	33300	-73.24	20241022	8420	5.82	20241210	33300	-73.24	20241022	8420	5.82	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
112	20241211	101306	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	390	2	4.40	828659800	89874	34.55	9000	9360	8990	11510	6210	8860	9220.25	0.77	0	13059	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	743	13.72	2.85	12	1.12	674.00	3246.00	33300	20241022	-72.22	8420	20241210	9.86	33300	-72.22	20241022	8420	9.86	20241210	33300	-72.22	20241022	8420	9.86	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
113	20241211	091312	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	350	2	3.95	366450720	40074	15.41	9000	9280	8990	11510	6210	8860	9144.37	0.77	0	8374	9353	9106	8763	8516	8173	9230	8640	40	2650	500	6200	10	1	8027134	739	13.66	2.84	12	0.50	674.00	3246.00	33300	20241022	-72.34	8420	20241210	9.38	33300	-72.34	20241022	8420	9.38	20241210	33300	-72.34	20241022	8420	9.38	20241210	0.70	N	457370	500	40 억		61774	N	N	0	N	00	N
114	20241210	161255	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8860	380	2	4.48	2272337070	257253	51.60	8420	9010	8420	11020	5940	8480	8833.06	0.03	0	59762	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	711	13.15	2.73	12	3.20	674.00	3246.00	33300	20241022	-73.39	8420	20241210	5.23	33300	-73.39	20241022	8420	5.23	20241210	33300	-73.39	20241022	8420	5.23	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
115	20241210	151257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8810	330	2	3.89	2176510410	246400	49.42	8420	9010	8420	11020	5940	8480	8833.28	0.03	0	56079	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	707	13.07	2.71	12	3.07	674.00	3246.00	33300	20241022	-73.54	8420	20241210	4.63	33300	-73.54	20241022	8420	4.63	20241210	33300	-73.54	20241022	8420	4.63	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
116	20241210	141257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8870	390	2	4.60	1817341880	205785	41.28	8420	9010	8420	11020	5940	8480	8831.32	0.03	0	44366	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	712	13.16	2.73	12	2.56	674.00	3246.00	33300	20241022	-73.36	8420	20241210	5.34	33300	-73.36	20241022	8420	5.34	20241210	33300	-73.36	20241022	8420	5.34	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
117	20241210	131259	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8870	390	2	4.60	1661315200	188140	37.74	8420	9010	8420	11020	5940	8480	8830.26	0.03	0	39798	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	712	13.16	2.73	12	2.34	674.00	3246.00	33300	20241022	-73.36	8420	20241210	5.34	33300	-73.36	20241022	8420	5.34	20241210	33300	-73.36	20241022	8420	5.34	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
118	20241210	121256	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8820	340	2	4.01	1542526920	174630	35.03	8420	9010	8420	11020	5940	8480	8833.18	0.03	0	37088	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	708	13.09	2.72	12	2.18	674.00	3246.00	33300	20241022	-73.51	8420	20241210	4.75	33300	-73.51	20241022	8420	4.75	20241210	33300	-73.51	20241022	8420	4.75	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
119	20241210	111256	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8890	410	2	4.83	1287734020	145861	29.26	8420	9010	8420	11020	5940	8480	8828.57	0.03	0	36806	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	714	13.19	2.74	12	1.82	674.00	3246.00	33300	20241022	-73.30	8420	20241210	5.58	33300	-73.30	20241022	8420	5.58	20241210	33300	-73.30	20241022	8420	5.58	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
120	20241210	101257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8910	430	2	5.07	1033596600	117458	23.56	8420	9000	8420	11020	5940	8480	8799.79	0.03	0	28322	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	715	13.22	2.74	12	1.46	674.00	3246.00	33300	20241022	-73.24	8420	20241210	5.82	33300	-73.24	20241022	8420	5.82	20241210	33300	-73.24	20241022	8420	5.82	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
121	20241210	091305	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8820	340	2	4.01	438800660	50645	10.16	8420	8840	8420	11020	5940	8480	8664.35	0.03	0	16058	10546	9512	8996	7962	7446	9255	7705	40	2540	500	5930	10	1	8027134	708	13.09	2.72	12	0.63	674.00	3246.00	33300	20241022	-73.51	8420	20241210	4.75	33300	-73.51	20241022	8420	4.75	20241210	33300	-73.51	20241022	8420	4.75	20241210	0.65	N	457370	500	40 억		2441	N	N	0	N	00	N
122	20241209	161252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8480	-1770	5	-17.27	4472023440	491377	87.04	10020	10030	8480	13320	7180	10250	9101.96	0.01	0	5346	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	681	12.58	2.61	12	6.12	674.00	3246.00	33300	20241022	-74.53	8480	20241209	0.00	33300	-74.53	20241022	8480	0.00	20241209	33300	-74.53	20241022	8480	0.00	20241209	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
123	20241209	151255	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8630	-1620	5	-15.80	4224741380	462358	81.90	10020	10030	8560	13320	7180	10250	9137.38	0.01	0	4087	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	693	12.80	2.66	12	5.76	674.00	3246.00	33300	20241022	-74.08	8560	20241209	0.82	33300	-74.08	20241022	8560	0.82	20241209	33300	-74.08	20241022	8560	0.82	20241209	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
124	20241209	141253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8800	-1450	5	-14.15	3709417440	403097	71.41	10020	10030	8700	13320	7180	10250	9202.29	0.01	0	3895	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	706	13.06	2.71	12	5.02	674.00	3246.00	33300	20241022	-73.57	8700	20241209	1.15	33300	-73.57	20241022	8700	1.15	20241209	33300	-73.57	20241022	8700	1.15	20241209	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
125	20241209	131258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8810	-1440	5	-14.05	3458814860	374629	66.36	10020	10030	8700	13320	7180	10250	9232.64	0.01	0	3458	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	707	13.07	2.71	12	4.67	674.00	3246.00	33300	20241022	-73.54	8700	20241209	1.26	33300	-73.54	20241022	8700	1.26	20241209	33300	-73.54	20241022	8700	1.26	20241209	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
126	20241209	121253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8930	-1320	5	-12.88	2970921820	319306	56.56	10020	10030	8850	13320	7180	10250	9304.31	0.01	0	5575	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	717	13.25	2.75	12	3.98	674.00	3246.00	33300	20241022	-73.18	8850	20241209	0.90	33300	-73.18	20241022	8850	0.90	20241209	33300	-73.18	20241022	8850	0.90	20241209	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
127	20241209	111254	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8960	-1290	5	-12.59	2517079910	268502	47.56	10020	10030	8960	13320	7180	10250	9374.53	0.01	0	5080	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	719	13.29	2.76	12	3.34	674.00	3246.00	33300	20241022	-73.09	8960	20241209	0.00	33300	-73.09	20241022	8960	0.00	20241209	33300	-73.09	20241022	8960	0.00	20241209	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
128	20241209	101250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9390	-860	5	-8.39	1678330270	176738	31.31	10020	10030	9200	13320	7180	10250	9496.15	0.01	0	9142	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	754	13.93	2.89	12	2.20	674.00	3246.00	33300	20241022	-71.80	9200	20241209	2.07	33300	-71.80	20241022	9200	2.07	20241209	33300	-71.80	20241022	9200	2.07	20241209	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
129	20241209	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-750	5	-7.32	775386600	80392	14.24	10020	10030	9440	13320	7180	10250	9645.07	0.01	0	11062	11923	11086	10633	9796	9343	10860	9570	40	3070	500	7170	10	1	8027134	763	14.09	2.93	12	1.00	674.00	3246.00	33300	20241022	-71.47	9340	20241115	1.71	33300	-71.47	20241022	9340	1.71	20241115	33300	-71.47	20241022	9340	1.71	20241115	0.72	N	457370	500	40 억		700	N	N	0	N	00	N
130	20241206	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-1350	5	-11.64	5977403600	559729	91.32	11310	11470	10180	15080	8120	11600	10679.32	0.03	0	-1979	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	823	15.21	3.16	12	6.97	674.00	3246.00	33300	20241022	-69.22	9340	20241115	9.74	33300	-69.22	20241022	9340	9.74	20241115	33300	-69.22	20241022	9340	9.74	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
131	20241206	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	-1250	5	-10.78	5835348150	545913	89.06	11310	11470	10180	15080	8120	11600	10689.15	0.03	0	-2030	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	831	15.36	3.19	12	6.80	674.00	3246.00	33300	20241022	-68.92	9340	20241115	10.81	33300	-68.92	20241022	9340	10.81	20241115	33300	-68.92	20241022	9340	10.81	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
132	20241206	141244	57	100.00	KOSDAQ		화학	N	N	N	N		N	10500	-1100	5	-9.48	5449377540	508830	83.01	11310	11470	10180	15080	8120	11600	10709.62	0.03	0	-2664	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	843	15.58	3.23	12	6.34	674.00	3246.00	33300	20241022	-68.47	9340	20241115	12.42	33300	-68.47	20241022	9340	12.42	20241115	33300	-68.47	20241022	9340	12.42	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
133	20241206	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	10290	-1310	5	-11.29	5111391270	476178	77.69	11310	11470	10180	15080	8120	11600	10734.20	0.03	0	-2249	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	826	15.27	3.17	12	5.93	674.00	3246.00	33300	20241022	-69.10	9340	20241115	10.17	33300	-69.10	20241022	9340	10.17	20241115	33300	-69.10	20241022	9340	10.17	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
134	20241206	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	-1210	5	-10.43	4769181180	443038	72.28	11310	11470	10180	15080	8120	11600	10764.72	0.03	0	-2393	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	834	15.42	3.20	12	5.52	674.00	3246.00	33300	20241022	-68.80	9340	20241115	11.24	33300	-68.80	20241022	9340	11.24	20241115	33300	-68.80	20241022	9340	11.24	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
135	20241206	111234	57	100.00	KOSDAQ		화학	N	N	N	N		N	10280	-1320	5	-11.38	4249428150	393297	64.17	11310	11470	10180	15080	8120	11600	10804.63	0.03	0	2800	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	825	15.25	3.17	12	4.90	674.00	3246.00	33300	20241022	-69.13	9340	20241115	10.06	33300	-69.13	20241022	9340	10.06	20241115	33300	-69.13	20241022	9340	10.06	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
136	20241206	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	10700	-900	5	-7.76	2768495980	251127	40.97	11310	11470	10620	15080	8120	11600	11024.28	0.03	0	-1077	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	859	15.88	3.30	12	3.13	674.00	3246.00	33300	20241022	-67.87	9340	20241115	14.56	33300	-67.87	20241022	9340	14.56	20241115	33300	-67.87	20241022	9340	14.56	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
137	20241206	091245	57	100.00	KOSDAQ		화학	N	N	N	N		N	11300	-300	5	-2.59	684779170	60392	9.85	11310	11470	11260	15080	8120	11600	11338.90	0.03	0	-159	12260	11930	11470	11140	10680	12095	11305	40	3480	500	8120	10	1	8027134	907	16.77	3.48	12	0.75	674.00	3246.00	33300	20241022	-66.07	9340	20241115	20.99	33300	-66.07	20241022	9340	20.99	20241115	33300	-66.07	20241022	9340	20.99	20241115	0.67	N	457370	500	40 억		2431	N	N	0	N	00	N
138	20241205	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	50	2	0.43	6852832610	594839	53.92	11400	11800	11010	15010	8090	11550	11520.39	0.02	0	513	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	931	17.21	3.57	12	7.41	674.00	3246.00	33300	20241022	-65.17	9340	20241115	24.20	33300	-65.17	20241022	9340	24.20	20241115	33300	-65.17	20241022	9340	24.20	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
139	20241205	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	50	2	0.43	6557864290	569500	51.62	11400	11800	11010	15010	8090	11550	11515.10	0.02	0	-804	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	931	17.21	3.57	12	7.09	674.00	3246.00	33300	20241022	-65.17	9340	20241115	24.20	33300	-65.17	20241022	9340	24.20	20241115	33300	-65.17	20241022	9340	24.20	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
140	20241205	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	11720	170	2	1.47	5387856510	468887	42.50	11400	11800	11010	15010	8090	11550	11490.67	0.02	0	16644	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	941	17.39	3.61	12	5.84	674.00	3246.00	33300	20241022	-64.80	9340	20241115	25.48	33300	-64.80	20241022	9340	25.48	20241115	33300	-64.80	20241022	9340	25.48	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
141	20241205	131221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11730	180	2	1.56	4429229530	386672	35.05	11400	11800	11010	15010	8090	11550	11454.63	0.02	0	22280	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	942	17.40	3.61	12	4.82	674.00	3246.00	33300	20241022	-64.77	9340	20241115	25.59	33300	-64.77	20241022	9340	25.59	20241115	33300	-64.77	20241022	9340	25.59	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
142	20241205	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	-10	5	-0.09	3600076640	315482	28.60	11400	11750	11010	15010	8090	11550	11411.14	0.02	0	4909	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	926	17.12	3.56	12	3.93	674.00	3246.00	33300	20241022	-65.35	9340	20241115	23.55	33300	-65.35	20241022	9340	23.55	20241115	33300	-65.35	20241022	9340	23.55	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
143	20241205	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11440	-110	5	-0.95	2684741240	236633	21.45	11400	11600	11010	15010	8090	11550	11345.17	0.02	0	-926	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	918	16.97	3.52	12	2.95	674.00	3246.00	33300	20241022	-65.65	9340	20241115	22.48	33300	-65.65	20241022	9340	22.48	20241115	33300	-65.65	20241022	9340	22.48	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
144	20241205	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	50	2	0.43	2175966160	192274	17.43	11400	11600	11010	15010	8090	11550	11316.42	0.02	0	1773	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	931	17.21	3.57	12	2.40	674.00	3246.00	33300	20241022	-65.17	9340	20241115	24.20	33300	-65.17	20241022	9340	24.20	20241115	33300	-65.17	20241022	9340	24.20	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
145	20241205	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	11210	-340	5	-2.94	854957430	75293	6.82	11400	11520	11170	15010	8090	11550	11353.81	0.02	0	3246	12450	12000	11300	10850	10150	12225	11075	40	3460	500	8080	10	1	8027134	900	16.63	3.45	12	0.94	674.00	3246.00	33300	20241022	-66.34	9340	20241115	20.02	33300	-66.34	20241022	9340	20.02	20241115	33300	-66.34	20241022	9340	20.02	20241115	0.61	N	457370	500	40 억		1726	N	N	0	N	00	N
146	20241204	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	11550	450	2	4.05	12243506450	1088435	157.24	10970	11750	10600	14430	7770	11100	11247.79	0.28	0	-21532	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	927	17.14	3.56	12	13.56	674.00	3246.00	33300	20241022	-65.32	9340	20241115	23.66	33300	-65.32	20241022	9340	23.66	20241115	33300	-65.32	20241022	9340	23.66	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
147	20241204	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	270	2	2.43	11372833970	1012618	146.29	10970	11750	10600	14430	7770	11100	11233.18	0.28	0	-20036	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	913	16.87	3.50	12	12.61	674.00	3246.00	33300	20241022	-65.86	9340	20241115	21.73	33300	-65.86	20241022	9340	21.73	20241115	33300	-65.86	20241022	9340	21.73	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
148	20241204	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	11140	40	2	0.36	10505663370	935547	135.16	10970	11750	10600	14430	7770	11100	11231.64	0.28	0	-20980	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	894	16.53	3.43	12	11.65	674.00	3246.00	33300	20241022	-66.55	9340	20241115	19.27	33300	-66.55	20241022	9340	19.27	20241115	33300	-66.55	20241022	9340	19.27	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
149	20241204	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	140	2	1.26	10058902440	895452	129.36	10970	11750	10600	14430	7770	11100	11235.70	0.28	0	-18600	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	902	16.68	3.46	12	11.16	674.00	3246.00	33300	20241022	-66.25	9340	20241115	20.34	33300	-66.25	20241022	9340	20.34	20241115	33300	-66.25	20241022	9340	20.34	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
150	20241204	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	10960	-140	5	-1.26	9404306000	836764	120.89	10970	11750	10600	14430	7770	11100	11241.55	0.28	0	-14143	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	880	16.26	3.38	12	10.42	674.00	3246.00	33300	20241022	-67.09	9340	20241115	17.34	33300	-67.09	20241022	9340	17.34	20241115	33300	-67.09	20241022	9340	17.34	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
151	20241204	111135	57	100.00	KOSDAQ		화학	N	N	N	N		N	10730	-370	5	-3.33	8913431780	791762	114.38	10970	11750	10600	14430	7770	11100	11260.90	0.28	0	-13448	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	861	15.92	3.31	12	9.86	674.00	3246.00	33300	20241022	-67.78	9340	20241115	14.88	33300	-67.78	20241022	9340	14.88	20241115	33300	-67.78	20241022	9340	14.88	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
152	20241204	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	11200	100	2	0.90	7171550190	631330	91.21	10970	11750	10970	14430	7770	11100	11366.04	0.28	0	-7989	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	899	16.62	3.45	12	7.86	674.00	3246.00	33300	20241022	-66.37	9340	20241115	19.91	33300	-66.37	20241022	9340	19.91	20241115	33300	-66.37	20241022	9340	19.91	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
153	20241204	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	390	2	3.51	2816149820	249461	36.04	10970	11580	10970	14430	7770	11100	11301.61	0.28	0	6342	11626	11362	10836	10572	10046	11495	10705	40	3330	500	7770	10	1	8027134	922	17.05	3.54	12	3.11	674.00	3246.00	33300	20241022	-65.50	9340	20241115	23.02	33300	-65.50	20241022	9340	23.02	20241115	33300	-65.50	20241022	9340	23.02	20241115	0.66	N	457370	500	40 억		22763	N	N	0	N	00	N
154	20241203	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	11100	840	2	8.19	6906819760	639525	198.63	10400	11100	10310	13330	7190	10260	10799.20	0.12	0	13346	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	891	16.47	3.42	12	7.97	674.00	3246.00	33300	20241022	-66.67	9340	20241115	18.84	33300	-66.67	20241022	9340	18.84	20241115	33300	-66.67	20241022	9340	18.84	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
155	20241203	151343	57	100.00	KOSDAQ		화학	N	N	N	N		N	10980	720	2	7.02	6563910040	608488	188.99	10400	11100	10310	13330	7190	10260	10787.46	0.12	0	14281	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	881	16.29	3.38	12	7.58	674.00	3246.00	33300	20241022	-67.03	9340	20241115	17.56	33300	-67.03	20241022	9340	17.56	20241115	33300	-67.03	20241022	9340	17.56	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
156	20241203	141312	57	100.00	KOSDAQ		화학	N	N	N	N		N	10850	590	2	5.75	5398842700	501936	155.89	10400	11020	10310	13330	7190	10260	10756.28	0.12	0	11078	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	871	16.10	3.34	12	6.25	674.00	3246.00	33300	20241022	-67.42	9340	20241115	16.17	33300	-67.42	20241022	9340	16.17	20241115	33300	-67.42	20241022	9340	16.17	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
157	20241203	131311	57	100.00	KOSDAQ		화학	N	N	N	N		N	10890	630	2	6.14	5014244640	466335	144.84	10400	11020	10310	13330	7190	10260	10752.71	0.12	0	7825	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	874	16.16	3.35	12	5.81	674.00	3246.00	33300	20241022	-67.30	9340	20241115	16.60	33300	-67.30	20241022	9340	16.60	20241115	33300	-67.30	20241022	9340	16.60	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
158	20241203	121334	57	100.00	KOSDAQ		화학	N	N	N	N		N	10780	520	2	5.07	4163411570	388326	120.61	10400	11000	10310	13330	7190	10260	10721.73	0.12	0	6374	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	865	15.99	3.32	12	4.84	674.00	3246.00	33300	20241022	-67.63	9340	20241115	15.42	33300	-67.63	20241022	9340	15.42	20241115	33300	-67.63	20241022	9340	15.42	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
159	20241203	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	10670	410	2	4.00	3475811950	324673	100.84	10400	11000	10310	13330	7190	10260	10705.91	0.12	0	1794	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	856	15.83	3.29	12	4.04	674.00	3246.00	33300	20241022	-67.96	9340	20241115	14.24	33300	-67.96	20241022	9340	14.24	20241115	33300	-67.96	20241022	9340	14.24	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
160	20241203	101249	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	390	2	3.80	2997606350	279741	86.88	10400	11000	10310	13330	7190	10260	10716.05	0.12	0	10088	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	855	15.80	3.28	12	3.48	674.00	3246.00	33300	20241022	-68.02	9340	20241115	14.03	33300	-68.02	20241022	9340	14.03	20241115	33300	-68.02	20241022	9340	14.03	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
161	20241203	091237	57	100.00	KOSDAQ		화학	N	N	N	N		N	10560	300	2	2.92	523286200	49636	15.42	10400	10650	10310	13330	7190	10260	10543.87	0.12	0	5973	10773	10516	10203	9946	9633	10645	10075	40	3070	500	7180	10	1	8027134	848	15.67	3.25	12	0.62	674.00	3246.00	33300	20241022	-68.29	9340	20241115	13.06	33300	-68.29	20241022	9340	13.06	20241115	33300	-68.29	20241022	9340	13.06	20241115	0.45	N	457370	500	40 억		10029	N	N	0	N	00	N
162	20241202	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	300	2	3.01	3224665520	317140	28.91	10040	10460	9890	12940	6980	9960	10168.44	0.01	0	8452	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	824	15.22	3.16	12	3.95	674.00	3246.00	33300	20241022	-69.19	9340	20241115	9.85	33300	-69.19	20241022	9340	9.85	20241115	33300	-69.19	20241022	9340	9.85	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N
163	20241202	151430	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	190	2	1.91	3100922700	305054	27.81	10040	10460	9890	12940	6980	9960	10166.20	0.01	0	9835	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	815	15.06	3.13	12	3.80	674.00	3246.00	33300	20241022	-69.52	9340	20241115	8.67	33300	-69.52	20241022	9340	8.67	20241115	33300	-69.52	20241022	9340	8.67	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N
164	20241202	141328	57	100.00	KOSDAQ		화학	N	N	N	N		N	10140	180	2	1.81	2307937260	227921	20.78	10040	10460	9890	12940	6980	9960	10127.17	0.01	0	19169	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	814	15.04	3.12	12	2.84	674.00	3246.00	33300	20241022	-69.55	9340	20241115	8.57	33300	-69.55	20241022	9340	8.57	20241115	33300	-69.55	20241022	9340	8.57	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N
165	20241202	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	10050	90	2	0.90	2004690580	197879	18.04	10040	10460	9890	12940	6980	9960	10132.23	0.01	0	19535	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	807	14.91	3.10	12	2.47	674.00	3246.00	33300	20241022	-69.82	9340	20241115	7.60	33300	-69.82	20241022	9340	7.60	20241115	33300	-69.82	20241022	9340	7.60	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N
166	20241202	121301	57	100.00	KOSDAQ		화학	N	N	N	N		N	9980	20	2	0.20	1883314770	185774	16.94	10040	10460	9890	12940	6980	9960	10139.15	0.01	0	16540	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	801	14.81	3.07	12	2.31	674.00	3246.00	33300	20241022	-70.03	9340	20241115	6.85	33300	-70.03	20241022	9340	6.85	20241115	33300	-70.03	20241022	9340	6.85	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N
167	20241202	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	10030	70	2	0.70	1573903210	154874	14.12	10040	10460	9890	12940	6980	9960	10164.51	0.01	0	13181	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	805	14.88	3.09	12	1.93	674.00	3246.00	33300	20241022	-69.88	9340	20241115	7.39	33300	-69.88	20241022	9340	7.39	20241115	33300	-69.88	20241022	9340	7.39	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N
168	20241202	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	0	3	0.00	1347865030	132249	12.06	10040	10460	9890	12940	6980	9960	10194.61	0.01	0	12766	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	800	14.78	3.07	12	1.65	674.00	3246.00	33300	20241022	-70.09	9340	20241115	6.64	33300	-70.09	20241022	9340	6.64	20241115	33300	-70.09	20241022	9340	6.64	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N
169	20241202	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	10210	250	2	2.51	708324730	68966	6.29	10040	10460	10010	12940	6980	9960	10277.75	0.01	0	6310	12520	11240	10580	9300	8640	10910	8970	40	2980	500	6970	10	1	8027134	820	15.15	3.15	12	0.86	674.00	3246.00	33300	20241022	-69.34	9340	20241115	9.31	33300	-69.34	20241022	9340	9.31	20241115	33300	-69.34	20241022	9340	9.31	20241115	0.32	N	457370	500	40 억		494	N	N	0	N	00	N