KissMeData/060230/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	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
3	20241231	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
4	20241231	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
5	20241231	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
6	20241231	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
7	20241231	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
8	20241231	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
9	20241231	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	635717278	682358	205.45	946	984	910	1293	697	995	931.64	2.95	-91716	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1388437	N	N	0	N	00	N
10	20241230	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-71	5	-7.14	633825580	680354	204.85	946	984	910	1293	697	995	931.64	3.15	0	-92912	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	434	-0.81	0.34	12	1.45	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
11	20241230	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	-61	5	-6.13	612281242	657104	197.85	946	984	910	1293	697	995	931.79	3.15	0	-93925	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	439	-0.82	0.34	12	1.40	-1136.00	2726.00	3512	20240402	-73.41	800	20241024	16.75	3512	-73.41	20240402	800	16.75	20241024	3375	-72.33	20240402	795	17.48	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
12	20241230	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	928	-67	5	-6.73	546557652	586248	176.51	946	984	910	1293	697	995	932.30	3.15	0	-94036	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	436	-0.82	0.34	12	1.25	-1136.00	2726.00	3512	20240402	-73.58	800	20241024	16.00	3512	-73.58	20240402	800	16.00	20241024	3375	-72.50	20240402	795	16.73	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
13	20241230	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	919	-76	5	-7.64	524853140	562763	169.44	946	984	910	1293	697	995	932.64	3.15	0	-81172	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	432	-0.81	0.34	12	1.20	-1136.00	2726.00	3512	20240402	-73.83	800	20241024	14.88	3512	-73.83	20240402	800	14.88	20241024	3375	-72.77	20240402	795	15.60	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
14	20241230	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	-64	5	-6.43	484170472	518605	156.15	946	984	910	1293	697	995	933.60	3.15	0	-81870	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	438	-0.82	0.34	12	1.10	-1136.00	2726.00	3512	20240402	-73.49	800	20241024	16.38	3512	-73.49	20240402	800	16.38	20241024	3375	-72.41	20240402	795	17.11	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
15	20241230	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	-77	5	-7.74	423015330	452224	136.16	946	984	912	1293	697	995	935.41	3.15	0	-50158	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	432	-0.81	0.34	12	0.96	-1136.00	2726.00	3512	20240402	-73.86	800	20241024	14.75	3512	-73.86	20240402	800	14.75	20241024	3375	-72.80	20240402	795	15.47	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
16	20241230	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-52	5	-5.23	347881891	371122	111.74	946	984	912	1293	697	995	937.38	3.15	0	-35372	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	443	-0.83	0.35	12	0.79	-1136.00	2726.00	3512	20240402	-73.15	800	20241024	17.88	3512	-73.15	20240402	800	17.88	20241024	3375	-72.06	20240402	795	18.62	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
17	20241230	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	-58	5	-5.83	84084254	89263	26.88	946	978	930	1293	697	995	941.98	3.15	0	32051	1091	1042	1009	960	927	1026	944	235	298	500	590	1	1	47021839	441	-0.82	0.34	12	0.19	-1136.00	2726.00	3512	20240402	-73.32	800	20241024	17.12	3512	-73.32	20240402	800	17.12	20241024	3375	-72.24	20240402	795	17.86	20240805	0.35	N	060230	500	235 억		1480153	N	N	0	N	00	N
18	20241227	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-36	5	-3.49	330615650	331585	108.54	1028	1058	976	1340	722	1031	997.08	3.24	0	-47624	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	468	-0.88	0.37	12	0.71	-1136.00	2726.00	3512	20240402	-71.67	800	20241024	24.38	3512	-71.67	20240402	800	24.38	20241024	3375	-70.52	20240402	795	25.16	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
19	20241227	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-30	5	-2.91	317552853	318464	104.24	1028	1058	976	1340	722	1031	997.14	3.24	0	-45094	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	471	-0.88	0.37	12	0.68	-1136.00	2726.00	3512	20240402	-71.50	800	20241024	25.12	3512	-71.50	20240402	800	25.12	20241024	3375	-70.34	20240402	795	25.91	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
20	20241227	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-33	5	-3.20	292322946	293235	95.98	1028	1058	976	1340	722	1031	996.89	3.24	0	-36318	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	469	-0.88	0.37	12	0.62	-1136.00	2726.00	3512	20240402	-71.58	800	20241024	24.75	3512	-71.58	20240402	800	24.75	20241024	3375	-70.43	20240402	795	25.53	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
21	20241227	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-39	5	-3.78	280107062	280917	91.95	1028	1058	976	1340	722	1031	997.12	3.24	0	-33030	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	466	-0.87	0.36	12	0.60	-1136.00	2726.00	3512	20240402	-71.75	800	20241024	24.00	3512	-71.75	20240402	800	24.00	20241024	3375	-70.61	20240402	795	24.78	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
22	20241227	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-46	5	-4.46	264224076	264885	86.71	1028	1058	976	1340	722	1031	997.50	3.24	0	-31712	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	463	-0.87	0.36	12	0.56	-1136.00	2726.00	3512	20240402	-71.95	800	20241024	23.12	3512	-71.95	20240402	800	23.12	20241024	3375	-70.81	20240402	795	23.90	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
23	20241227	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	-52	5	-5.04	215230780	215077	70.40	1028	1058	976	1340	722	1031	1000.71	3.24	0	-26570	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	460	-0.86	0.36	12	0.46	-1136.00	2726.00	3512	20240402	-72.12	800	20241024	22.38	3512	-72.12	20240402	800	22.38	20241024	3375	-70.99	20240402	795	23.14	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
24	20241227	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-24	5	-2.33	125498066	124558	40.77	1028	1058	996	1340	722	1031	1007.55	3.24	0	2391	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	474	-0.89	0.37	12	0.26	-1136.00	2726.00	3512	20240402	-71.33	800	20241024	25.88	3512	-71.33	20240402	800	25.88	20241024	3375	-70.16	20240402	795	26.67	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
25	20241227	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-2	5	-0.19	8585630	8358	2.74	1028	1058	1012	1340	722	1031	1027.23	3.24	0	-6190	1091	1060	1043	1012	995	1052	1004	235	309	500	610	1	1	47021839	484	-0.91	0.38	12	0.02	-1136.00	2726.00	3512	20240402	-70.70	800	20241024	28.62	3512	-70.70	20240402	800	28.62	20241024	3375	-69.51	20240402	795	29.43	20240805	0.38	N	060230	500	235 억		1525409	N	N	0	N	00	N
26	20241226	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-12	5	-1.15	319485462	305469	73.65	1043	1074	1026	1355	731	1043	1045.98	3.33	0	-39315	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	485	-0.91	0.38	12	0.65	-1136.00	2726.00	3512	20240402	-70.64	800	20241024	28.88	3512	-70.64	20240402	800	28.88	20241024	3375	-69.45	20240402	795	29.69	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
27	20241226	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-6	5	-0.58	307551418	293886	70.85	1043	1074	1026	1355	731	1043	1046.50	3.33	0	-35315	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	488	-0.91	0.38	12	0.62	-1136.00	2726.00	3512	20240402	-70.47	800	20241024	29.62	3512	-70.47	20240402	800	29.62	20241024	3375	-69.27	20240402	795	30.44	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
28	20241226	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	1	2	0.10	278661529	265893	64.10	1043	1074	1028	1355	731	1043	1048.02	3.33	0	-40272	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	491	-0.92	0.38	12	0.57	-1136.00	2726.00	3512	20240402	-70.27	800	20241024	30.50	3512	-70.27	20240402	800	30.50	20241024	3375	-69.07	20240402	795	31.32	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
29	20241226	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-1	5	-0.10	246385014	234920	56.64	1043	1074	1028	1355	731	1043	1048.80	3.33	0	-34689	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	490	-0.92	0.38	12	0.50	-1136.00	2726.00	3512	20240402	-70.33	800	20241024	30.25	3512	-70.33	20240402	800	30.25	20241024	3375	-69.13	20240402	795	31.07	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
30	20241226	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-11	5	-1.05	239416782	228217	55.02	1043	1074	1028	1355	731	1043	1049.08	3.33	0	-30973	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	485	-0.91	0.38	12	0.49	-1136.00	2726.00	3512	20240402	-70.62	800	20241024	29.00	3512	-70.62	20240402	800	29.00	20241024	3375	-69.42	20240402	795	29.81	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
31	20241226	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-5	5	-0.48	212573587	202202	48.75	1043	1074	1034	1355	731	1043	1051.29	3.33	0	-22329	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	488	-0.91	0.38	12	0.43	-1136.00	2726.00	3512	20240402	-70.44	800	20241024	29.75	3512	-70.44	20240402	800	29.75	20241024	3375	-69.24	20240402	795	30.57	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
32	20241226	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	2	2	0.19	168328007	159577	38.47	1043	1074	1039	1355	731	1043	1054.84	3.33	0	-19076	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	491	-0.92	0.38	12	0.34	-1136.00	2726.00	3512	20240402	-70.24	800	20241024	30.62	3512	-70.24	20240402	800	30.62	20241024	3375	-69.04	20240402	795	31.45	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
33	20241226	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	0	3	0.00	13239794	12694	3.06	1043	1049	1042	1355	731	1043	1043.00	3.33	0	136	1088	1065	1032	1009	976	1077	1021	235	312	500	620	1	1	47021839	490	-0.92	0.38	12	0.03	-1136.00	2726.00	3512	20240402	-70.30	800	20241024	30.38	3512	-70.30	20240402	800	30.38	20241024	3375	-69.10	20240402	795	31.19	20240805	0.39	N	060230	500	235 억		1564724	N	N	0	N	00	N
34	20241224	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	38	2	3.78	427342654	414479	273.80	1007	1055	999	1306	704	1005	1031.03	3.17	0	74934	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	490	-0.92	0.38	12	0.88	-1136.00	2726.00	3512	20240402	-70.30	800	20241024	30.38	3512	-70.30	20240402	800	30.38	20241024	3375	-69.10	20240402	795	31.19	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
35	20241224	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	33	2	3.28	397621406	385895	254.91	1007	1055	999	1306	704	1005	1030.39	3.17	0	72479	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	488	-0.91	0.38	12	0.82	-1136.00	2726.00	3512	20240402	-70.44	800	20241024	29.75	3512	-70.44	20240402	800	29.75	20241024	3375	-69.24	20240402	795	30.57	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
36	20241224	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	39	2	3.88	366393424	355840	235.06	1007	1055	999	1306	704	1005	1029.66	3.17	0	70401	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	491	-0.92	0.38	12	0.76	-1136.00	2726.00	3512	20240402	-70.27	800	20241024	30.50	3512	-70.27	20240402	800	30.50	20241024	3375	-69.07	20240402	795	31.32	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
37	20241224	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	44	2	4.38	320921370	312132	206.19	1007	1055	999	1306	704	1005	1028.16	3.17	0	67941	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	493	-0.92	0.38	12	0.66	-1136.00	2726.00	3512	20240402	-70.13	800	20241024	31.12	3512	-70.13	20240402	800	31.12	20241024	3375	-68.92	20240402	795	31.95	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
38	20241224	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	31	2	3.08	225810417	221305	146.19	1007	1050	999	1306	704	1005	1020.36	3.17	0	37019	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	487	-0.91	0.38	12	0.47	-1136.00	2726.00	3512	20240402	-70.50	800	20241024	29.50	3512	-70.50	20240402	800	29.50	20241024	3375	-69.30	20240402	795	30.31	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
39	20241224	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	5	2	0.50	104889515	104181	68.82	1007	1039	999	1306	704	1005	1006.80	3.17	0	-6134	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	475	-0.89	0.37	12	0.22	-1136.00	2726.00	3512	20240402	-71.24	800	20241024	26.25	3512	-71.24	20240402	800	26.25	20241024	3375	-70.07	20240402	795	27.04	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
40	20241224	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-4	5	-0.40	65398985	64770	42.79	1007	1039	1000	1306	704	1005	1009.71	3.17	0	-6866	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	471	-0.88	0.37	12	0.14	-1136.00	2726.00	3512	20240402	-71.50	800	20241024	25.12	3512	-71.50	20240402	800	25.12	20241024	3375	-70.34	20240402	795	25.91	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
41	20241224	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	10	2	1.00	14639834	14300	9.45	1007	1039	1007	1306	704	1005	1023.76	3.17	0	-6748	1059	1032	1013	986	967	1022	976	235	301	500	600	1	1	47021839	477	-0.89	0.37	12	0.03	-1136.00	2726.00	3512	20240402	-71.10	800	20241024	26.88	3512	-71.10	20240402	800	26.88	20241024	3375	-69.93	20240402	795	27.67	20240805	0.39	N	060230	500	235 억		1489365	N	N	0	N	00	N
42	20241223	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	0	3	0.00	145406458	144920	47.29	1007	1040	994	1306	704	1005	1003.36	3.19	0	-11223	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	473	-0.88	0.37	12	0.31	-1136.00	2726.00	3512	20240402	-71.38	800	20241024	25.62	3512	-71.38	20240402	800	25.62	20241024	3375	-70.22	20240402	795	26.42	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
43	20241223	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	2	2	0.20	134351027	133934	43.71	1007	1040	994	1306	704	1005	1003.11	3.19	0	-10964	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	474	-0.89	0.37	12	0.28	-1136.00	2726.00	3512	20240402	-71.33	800	20241024	25.88	3512	-71.33	20240402	800	25.88	20241024	3375	-70.16	20240402	795	26.67	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
44	20241223	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	2	2	0.20	123023509	122718	40.05	1007	1040	994	1306	704	1005	1002.49	3.19	0	-12771	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	474	-0.89	0.37	12	0.26	-1136.00	2726.00	3512	20240402	-71.33	800	20241024	25.88	3512	-71.33	20240402	800	25.88	20241024	3375	-70.16	20240402	795	26.67	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
45	20241223	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	2	2	0.20	112533460	112248	36.63	1007	1040	994	1306	704	1005	1002.54	3.19	0	-14293	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	474	-0.89	0.37	12	0.24	-1136.00	2726.00	3512	20240402	-71.33	800	20241024	25.88	3512	-71.33	20240402	800	25.88	20241024	3375	-70.16	20240402	795	26.67	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
46	20241223	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-2	5	-0.20	94961862	94706	30.91	1007	1040	994	1306	704	1005	1002.70	3.19	0	-18045	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	472	-0.88	0.37	12	0.20	-1136.00	2726.00	3512	20240402	-71.44	800	20241024	25.38	3512	-71.44	20240402	800	25.38	20241024	3375	-70.28	20240402	795	26.16	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
47	20241223	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-2	5	-0.20	74855935	74530	24.32	1007	1040	995	1306	704	1005	1004.37	3.19	0	-17155	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	472	-0.88	0.37	12	0.16	-1136.00	2726.00	3512	20240402	-71.44	800	20241024	25.38	3512	-71.44	20240402	800	25.38	20241024	3375	-70.28	20240402	795	26.16	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
48	20241223	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-5	5	-0.50	42629036	42298	13.80	1007	1040	999	1306	704	1005	1007.83	3.19	0	-17767	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	470	-0.88	0.37	12	0.09	-1136.00	2726.00	3512	20240402	-71.53	800	20241024	25.00	3512	-71.53	20240402	800	25.00	20241024	3375	-70.37	20240402	795	25.79	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
49	20241223	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	15	2	1.49	4537845	4416	1.44	1007	1040	1007	1306	704	1005	1027.59	3.19	0	-1753	1075	1040	1015	980	955	1027	967	235	301	500	600	1	1	47021839	480	-0.90	0.37	12	0.01	-1136.00	2726.00	3512	20240402	-70.96	800	20241024	27.50	3512	-70.96	20240402	800	27.50	20241024	3375	-69.78	20240402	795	28.30	20240805	0.38	N	060230	500	235 억		1501387	N	N	0	N	00	N
50	20241220	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-42	5	-4.01	301477238	300867	43.27	1050	1050	990	1361	733	1047	1002.00	3.40	0	-96800	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	473	-0.88	0.37	12	0.64	-1136.00	2726.00	3512	20240402	-71.38	800	20241024	25.62	3512	-71.38	20240402	800	25.62	20241024	3375	-70.22	20240402	795	26.42	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
51	20241220	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-47	5	-4.49	289079735	288525	41.50	1050	1050	990	1361	733	1047	1001.92	3.40	0	-91788	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	470	-0.88	0.37	12	0.61	-1136.00	2726.00	3512	20240402	-71.53	800	20241024	25.00	3512	-71.53	20240402	800	25.00	20241024	3375	-70.37	20240402	795	25.79	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
52	20241220	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-37	5	-3.53	249603072	249083	35.82	1050	1050	990	1361	733	1047	1002.09	3.40	0	-82644	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	475	-0.89	0.37	12	0.53	-1136.00	2726.00	3512	20240402	-71.24	800	20241024	26.25	3512	-71.24	20240402	800	26.25	20241024	3375	-70.07	20240402	795	27.04	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
53	20241220	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-48	5	-4.58	238170557	237660	34.18	1050	1050	990	1361	733	1047	1002.15	3.40	0	-82307	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	470	-0.88	0.37	12	0.51	-1136.00	2726.00	3512	20240402	-71.55	800	20241024	24.88	3512	-71.55	20240402	800	24.88	20241024	3375	-70.40	20240402	795	25.66	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
54	20241220	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-55	5	-5.25	213188907	212640	30.58	1050	1050	990	1361	733	1047	1002.58	3.40	0	-80166	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	466	-0.87	0.36	12	0.45	-1136.00	2726.00	3512	20240402	-71.75	800	20241024	24.00	3512	-71.75	20240402	800	24.00	20241024	3375	-70.61	20240402	795	24.78	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
55	20241220	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-50	5	-4.78	185515225	184895	26.59	1050	1050	990	1361	733	1047	1003.35	3.40	0	-69922	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	469	-0.88	0.37	12	0.39	-1136.00	2726.00	3512	20240402	-71.61	800	20241024	24.62	3512	-71.61	20240402	800	24.62	20241024	3375	-70.46	20240402	795	25.41	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
56	20241220	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-50	5	-4.78	127493696	126856	18.24	1050	1050	990	1361	733	1047	1005.03	3.40	0	-44518	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	469	-0.88	0.37	12	0.27	-1136.00	2726.00	3512	20240402	-71.61	800	20241024	24.62	3512	-71.61	20240402	800	24.62	20241024	3375	-70.46	20240402	795	25.41	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
57	20241220	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-27	5	-2.58	18707429	18076	2.60	1050	1050	1020	1361	733	1047	1034.93	3.40	0	-12838	1131	1089	1032	990	933	1110	1011	235	314	500	620	1	1	47021839	480	-0.90	0.37	12	0.04	-1136.00	2726.00	3512	20240402	-70.96	800	20241024	27.50	3512	-70.96	20240402	800	27.50	20241024	3375	-69.78	20240402	795	28.30	20240805	0.37	N	060230	500	235 억		1598181	N	N	0	N	00	N
58	20241219	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	47	2	4.70	716256423	692279	165.87	999	1074	975	1300	700	1000	1034.63	3.17	0	112302	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	492	-0.92	0.38	12	1.47	-1136.00	2726.00	3512	20240402	-70.19	800	20241024	30.88	3512	-70.19	20240402	800	30.88	20241024	3375	-68.98	20240402	795	31.70	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
59	20241219	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	45	2	4.50	691667979	668705	160.22	999	1074	975	1300	700	1000	1034.34	3.17	0	110364	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	491	-0.92	0.38	12	1.42	-1136.00	2726.00	3512	20240402	-70.24	800	20241024	30.62	3512	-70.24	20240402	800	30.62	20241024	3375	-69.04	20240402	795	31.45	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
60	20241219	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	50	2	5.00	576696197	558571	133.83	999	1074	975	1300	700	1000	1032.45	3.17	0	119908	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	494	-0.92	0.39	12	1.19	-1136.00	2726.00	3512	20240402	-70.10	800	20241024	31.25	3512	-70.10	20240402	800	31.25	20241024	3375	-68.89	20240402	795	32.08	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
61	20241219	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	57	2	5.70	509167320	494388	118.45	999	1074	975	1300	700	1000	1029.89	3.17	0	114461	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	497	-0.93	0.39	12	1.05	-1136.00	2726.00	3512	20240402	-69.90	800	20241024	32.12	3512	-69.90	20240402	800	32.12	20241024	3375	-68.68	20240402	795	32.96	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
62	20241219	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	39	2	3.90	402479767	393548	94.29	999	1048	975	1300	700	1000	1022.70	3.17	0	85279	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	489	-0.91	0.38	12	0.84	-1136.00	2726.00	3512	20240402	-70.42	800	20241024	29.88	3512	-70.42	20240402	800	29.88	20241024	3375	-69.21	20240402	795	30.69	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
63	20241219	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	33	2	3.30	357631095	350253	83.92	999	1048	975	1300	700	1000	1021.07	3.17	0	72456	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	486	-0.91	0.38	12	0.74	-1136.00	2726.00	3512	20240402	-70.59	800	20241024	29.12	3512	-70.59	20240402	800	29.12	20241024	3375	-69.39	20240402	795	29.94	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
64	20241219	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	25	2	2.50	277671086	272972	65.40	999	1045	975	1300	700	1000	1017.21	3.17	0	52116	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	482	-0.90	0.38	12	0.58	-1136.00	2726.00	3512	20240402	-70.81	800	20241024	28.12	3512	-70.81	20240402	800	28.12	20241024	3375	-69.63	20240402	795	28.93	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
65	20241219	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	18	2	1.80	52034087	52029	12.47	999	1022	975	1300	700	1000	1000.10	3.17	0	5952	1108	1053	1025	970	942	1040	957	235	300	500	600	1	1	47021839	479	-0.90	0.37	12	0.11	-1136.00	2726.00	3512	20240402	-71.01	800	20241024	27.25	3512	-71.01	20240402	800	27.25	20241024	3375	-69.84	20240402	795	28.05	20240805	0.37	N	060230	500	235 억		1489132	N	N	0	N	00	N
66	20241218	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-60	5	-5.66	417663924	413000	129.85	1051	1080	997	1378	742	1060	1011.39	3.20	0	-17422	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	470	-0.88	0.37	12	0.88	-1136.00	2726.00	3512	20240402	-71.53	800	20241024	25.00	3512	-71.53	20240402	800	25.00	20241024	3375	-70.37	20240402	795	25.79	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
67	20241218	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-60	5	-5.66	400462165	395812	124.44	1051	1080	997	1378	742	1060	1011.75	3.20	0	-18278	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	470	-0.88	0.37	12	0.84	-1136.00	2726.00	3512	20240402	-71.53	800	20241024	25.00	3512	-71.53	20240402	800	25.00	20241024	3375	-70.37	20240402	795	25.79	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
68	20241218	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-61	5	-5.75	362615068	358102	112.59	1051	1080	997	1378	742	1060	1012.60	3.20	0	-10244	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	470	-0.88	0.37	12	0.76	-1136.00	2726.00	3512	20240402	-71.55	800	20241024	24.88	3512	-71.55	20240402	800	24.88	20241024	3375	-70.40	20240402	795	25.66	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
69	20241218	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	-52	5	-4.91	277748216	273310	85.93	1051	1080	997	1378	742	1060	1016.24	3.20	0	-18576	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	474	-0.89	0.37	12	0.58	-1136.00	2726.00	3512	20240402	-71.30	800	20241024	26.00	3512	-71.30	20240402	800	26.00	20241024	3375	-70.13	20240402	795	26.79	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
70	20241218	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	-52	5	-4.91	238886667	234684	73.79	1051	1080	1005	1378	742	1060	1017.91	3.20	0	-4059	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	474	-0.89	0.37	12	0.50	-1136.00	2726.00	3512	20240402	-71.30	800	20241024	26.00	3512	-71.30	20240402	800	26.00	20241024	3375	-70.13	20240402	795	26.79	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
71	20241218	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-46	5	-4.34	200738684	196937	61.92	1051	1080	1005	1378	742	1060	1019.30	3.20	0	-4554	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	477	-0.89	0.37	12	0.42	-1136.00	2726.00	3512	20240402	-71.13	800	20241024	26.75	3512	-71.13	20240402	800	26.75	20241024	3375	-69.96	20240402	795	27.55	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
72	20241218	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-50	5	-4.72	151814959	148658	46.74	1051	1080	1005	1378	742	1060	1021.24	3.20	0	-5283	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	475	-0.89	0.37	12	0.32	-1136.00	2726.00	3512	20240402	-71.24	800	20241024	26.25	3512	-71.24	20240402	800	26.25	20241024	3375	-70.07	20240402	795	27.04	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
73	20241218	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-11	5	-1.04	19624357	18800	5.91	1051	1080	1038	1378	742	1060	1043.85	3.20	0	-555	1116	1087	1071	1042	1026	1080	1035	235	318	500	630	1	1	47021839	493	-0.92	0.38	12	0.04	-1136.00	2726.00	3512	20240402	-70.13	800	20241024	31.12	3512	-70.13	20240402	800	31.12	20241024	3375	-68.92	20240402	795	31.95	20240805	0.36	N	060230	500	235 억		1506554	N	N	0	N	00	N
74	20241217	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-31	5	-2.84	343671036	318064	58.99	1081	1100	1055	1418	764	1091	1080.52	3.15	0	25075	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	498	-0.93	0.39	12	0.68	-1136.00	2726.00	3512	20240402	-69.82	800	20241024	32.50	3512	-69.82	20240402	800	32.50	20241024	3375	-68.59	20240402	795	33.33	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
75	20241217	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-28	5	-2.57	319042458	294802	54.68	1081	1100	1058	1418	764	1091	1082.23	3.15	0	26483	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	500	-0.94	0.39	12	0.63	-1136.00	2726.00	3512	20240402	-69.73	800	20241024	32.88	3512	-69.73	20240402	800	32.88	20241024	3375	-68.50	20240402	795	33.71	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
76	20241217	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-11	5	-1.01	228798687	210645	39.07	1081	1100	1080	1418	764	1091	1086.18	3.15	0	29802	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	508	-0.95	0.40	12	0.45	-1136.00	2726.00	3512	20240402	-69.25	800	20241024	35.00	3512	-69.25	20240402	800	35.00	20241024	3375	-68.00	20240402	795	35.85	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
77	20241217	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-1	5	-0.09	207387085	190852	35.40	1081	1100	1080	1418	764	1091	1086.64	3.15	0	23166	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	513	-0.96	0.40	12	0.41	-1136.00	2726.00	3512	20240402	-68.96	800	20241024	36.25	3512	-68.96	20240402	800	36.25	20241024	3375	-67.70	20240402	795	37.11	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
78	20241217	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-4	5	-0.37	167762009	154256	28.61	1081	1100	1081	1418	764	1091	1087.56	3.15	0	30086	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	511	-0.96	0.40	12	0.33	-1136.00	2726.00	3512	20240402	-69.05	800	20241024	35.88	3512	-69.05	20240402	800	35.88	20241024	3375	-67.79	20240402	795	36.73	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
79	20241217	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-1	5	-0.09	139801359	128539	23.84	1081	1100	1081	1418	764	1091	1087.62	3.15	0	35152	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	513	-0.96	0.40	12	0.27	-1136.00	2726.00	3512	20240402	-68.96	800	20241024	36.25	3512	-68.96	20240402	800	36.25	20241024	3375	-67.70	20240402	795	37.11	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
80	20241217	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-1	5	-0.09	101219489	93101	17.27	1081	1100	1081	1418	764	1091	1087.20	3.15	0	33755	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	513	-0.96	0.40	12	0.20	-1136.00	2726.00	3512	20240402	-68.96	800	20241024	36.25	3512	-68.96	20240402	800	36.25	20241024	3375	-67.70	20240402	795	37.11	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
81	20241217	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-8	5	-0.73	47502685	43854	8.13	1081	1098	1081	1418	764	1091	1083.20	3.15	0	22058	1119	1105	1090	1076	1061	1112	1083	235	327	500	650	1	1	47021839	509	-0.95	0.40	12	0.09	-1136.00	2726.00	3512	20240402	-69.16	800	20241024	35.38	3512	-69.16	20240402	800	35.38	20241024	3375	-67.91	20240402	795	36.23	20240805	0.35	N	060230	500	235 억		1481479	N	N	0	N	00	N
82	20241216	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	9	2	0.83	585231614	539076	58.99	1090	1104	1075	1406	758	1082	1085.62	3.04	0	52130	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	513	-0.96	0.40	12	1.15	-1136.00	2726.00	3512	20240402	-68.94	800	20241024	36.38	3512	-68.94	20240402	800	36.38	20241024	3375	-67.67	20240402	795	37.23	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
83	20241216	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-2	5	-0.18	568529459	523743	57.31	1090	1104	1075	1406	758	1082	1085.51	3.04	0	53810	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	508	-0.95	0.40	12	1.11	-1136.00	2726.00	3512	20240402	-69.25	800	20241024	35.00	3512	-69.25	20240402	800	35.00	20241024	3375	-68.00	20240402	795	35.85	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
84	20241216	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	2	2	0.18	402035781	369526	40.43	1090	1104	1076	1406	758	1082	1087.98	3.04	0	59767	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	510	-0.95	0.40	12	0.79	-1136.00	2726.00	3512	20240402	-69.13	800	20241024	35.50	3512	-69.13	20240402	800	35.50	20241024	3375	-67.88	20240402	795	36.35	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
85	20241216	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	6	2	0.55	304720747	280046	30.64	1090	1104	1076	1406	758	1082	1088.11	3.04	0	51060	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	512	-0.96	0.40	12	0.60	-1136.00	2726.00	3512	20240402	-69.02	800	20241024	36.00	3512	-69.02	20240402	800	36.00	20241024	3375	-67.76	20240402	795	36.86	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
86	20241216	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	12	2	1.11	239693400	220192	24.09	1090	1104	1076	1406	758	1082	1088.57	3.04	0	33014	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	514	-0.96	0.40	12	0.47	-1136.00	2726.00	3512	20240402	-68.85	800	20241024	36.75	3512	-68.85	20240402	800	36.75	20241024	3375	-67.59	20240402	795	37.61	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
87	20241216	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	12	2	1.11	226238278	207833	22.74	1090	1104	1076	1406	758	1082	1088.56	3.04	0	32238	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	514	-0.96	0.40	12	0.44	-1136.00	2726.00	3512	20240402	-68.85	800	20241024	36.75	3512	-68.85	20240402	800	36.75	20241024	3375	-67.59	20240402	795	37.61	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
88	20241216	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	12	2	1.11	153857883	141214	15.45	1090	1104	1076	1406	758	1082	1089.54	3.04	0	29473	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	514	-0.96	0.40	12	0.30	-1136.00	2726.00	3512	20240402	-68.85	800	20241024	36.75	3512	-68.85	20240402	800	36.75	20241024	3375	-67.59	20240402	795	37.61	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
89	20241216	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	1	2	0.09	36529717	33470	3.66	1090	1104	1076	1406	758	1082	1091.42	3.04	0	-439	1182	1131	1098	1047	1014	1157	1073	235	324	500	640	1	1	47021839	509	-0.95	0.40	12	0.07	-1136.00	2726.00	3512	20240402	-69.16	800	20241024	35.38	3512	-69.16	20240402	800	35.38	20241024	3375	-67.91	20240402	795	36.23	20240805	0.37	N	060230	500	235 억		1429349	N	N	0	N	00	N
90	20241213	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-5	5	-0.46	1000281055	907703	223.37	1070	1149	1065	1413	761	1087	1102.02	3.01	0	12147	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	509	-0.95	0.40	12	1.93	-1136.00	2726.00	3512	20240402	-69.19	800	20241024	35.25	3512	-69.19	20240402	800	35.25	20241024	3375	-67.94	20240402	795	36.10	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
91	20241213	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	0	3	0.00	935365718	847542	208.56	1070	1149	1065	1413	761	1087	1103.62	3.01	0	22166	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	511	-0.96	0.40	12	1.80	-1136.00	2726.00	3512	20240402	-69.05	800	20241024	35.88	3512	-69.05	20240402	800	35.88	20241024	3375	-67.79	20240402	795	36.73	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
92	20241213	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-7	5	-0.64	806113380	728773	179.34	1070	1149	1065	1413	761	1087	1106.12	3.01	0	14966	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	508	-0.95	0.40	12	1.55	-1136.00	2726.00	3512	20240402	-69.25	800	20241024	35.00	3512	-69.25	20240402	800	35.00	20241024	3375	-68.00	20240402	795	35.85	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
93	20241213	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	52	2	4.78	466079545	422241	103.90	1070	1149	1065	1413	761	1087	1103.82	3.01	0	77152	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	536	-1.00	0.42	12	0.90	-1136.00	2726.00	3512	20240402	-67.57	800	20241024	42.38	3512	-67.57	20240402	800	42.38	20241024	3375	-66.25	20240402	795	43.27	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
94	20241213	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	48	2	4.42	376593214	343642	84.56	1070	1137	1065	1413	761	1087	1095.89	3.01	0	56124	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	534	-1.00	0.42	12	0.73	-1136.00	2726.00	3512	20240402	-67.68	800	20241024	41.88	3512	-67.68	20240402	800	41.88	20241024	3375	-66.37	20240402	795	42.77	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
95	20241213	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	8	2	0.74	263343543	241902	59.53	1070	1108	1065	1413	761	1087	1088.64	3.01	0	18793	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	515	-0.96	0.40	12	0.51	-1136.00	2726.00	3512	20240402	-68.82	800	20241024	36.88	3512	-68.82	20240402	800	36.88	20241024	3375	-67.56	20240402	795	37.74	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
96	20241213	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	1	2	0.09	209142014	192466	47.36	1070	1108	1065	1413	761	1087	1086.64	3.01	0	8823	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	512	-0.96	0.40	12	0.41	-1136.00	2726.00	3512	20240402	-69.02	800	20241024	36.00	3512	-69.02	20240402	800	36.00	20241024	3375	-67.76	20240402	795	36.86	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
97	20241213	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	-13	5	-1.20	12127394	11210	2.76	1070	1093	1070	1413	761	1087	1081.84	3.01	0	-3887	1153	1120	1085	1052	1017	1102	1034	235	326	500	650	1	1	47021839	505	-0.95	0.39	12	0.02	-1136.00	2726.00	3512	20240402	-69.42	800	20241024	34.25	3512	-69.42	20240402	800	34.25	20241024	3375	-68.18	20240402	795	35.09	20240805	0.35	N	060230	500	235 억		1416955	N	N	0	N	00	N
98	20241212	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	5	2	0.46	443808748	406373	64.61	1116	1118	1050	1406	758	1082	1092.12	3.23	0	-72093	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	501	-0.96	0.40	12	0.88	-1136.00	2726.00	3512	20240402	-69.05	800	20241024	35.88	3512	-69.05	20240402	800	35.88	20241024	3375	-67.79	20240402	795	36.73	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
99	20241212	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	25	2	2.31	421753275	386138	61.39	1116	1118	1050	1406	758	1082	1092.23	3.23	0	-74041	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	510	-0.97	0.41	12	0.84	-1136.00	2726.00	3512	20240402	-68.48	800	20241024	38.38	3512	-68.48	20240402	800	38.38	20241024	3375	-67.20	20240402	795	39.25	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
100	20241212	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	-11	5	-1.02	314002182	287547	45.72	1116	1118	1050	1406	758	1082	1092.00	3.23	0	-56387	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	493	-0.94	0.39	12	0.62	-1136.00	2726.00	3512	20240402	-69.50	800	20241024	33.88	3512	-69.50	20240402	800	33.88	20241024	3375	-68.27	20240402	795	34.72	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
101	20241212	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	3	2	0.28	290592676	265711	42.25	1116	1118	1050	1406	758	1082	1093.64	3.23	0	-58256	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	500	-0.96	0.40	12	0.58	-1136.00	2726.00	3512	20240402	-69.11	800	20241024	35.62	3512	-69.11	20240402	800	35.62	20241024	3375	-67.85	20240402	795	36.48	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
102	20241212	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	5	2	0.46	239994827	218604	34.76	1116	1118	1072	1406	758	1082	1097.85	3.23	0	-54927	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	501	-0.96	0.40	12	0.47	-1136.00	2726.00	3512	20240402	-69.05	800	20241024	35.88	3512	-69.05	20240402	800	35.88	20241024	3375	-67.79	20240402	795	36.73	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
103	20241212	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	-4	5	-0.37	220284813	200361	31.86	1116	1118	1078	1406	758	1082	1099.44	3.23	0	-52081	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	497	-0.95	0.40	12	0.43	-1136.00	2726.00	3512	20240402	-69.31	800	20241024	34.75	3512	-69.31	20240402	800	34.75	20241024	3375	-68.06	20240402	795	35.60	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
104	20241212	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	3	2	0.28	189691392	172163	27.37	1116	1118	1079	1406	758	1082	1101.81	3.23	0	-34984	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	500	-0.96	0.40	12	0.37	-1136.00	2726.00	3512	20240402	-69.11	800	20241024	35.62	3512	-69.11	20240402	800	35.62	20241024	3375	-67.85	20240402	795	36.48	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
105	20241212	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	9	2	0.83	16732643	15223	2.42	1116	1116	1085	1406	758	1082	1099.17	3.23	0	-7640	1184	1133	1069	1018	954	1158	1043	230	324	500	640	1	1	46066730	503	-0.96	0.40	12	0.03	-1136.00	2726.00	3512	20240402	-68.94	800	20241024	36.38	3512	-68.94	20240402	800	36.38	20241024	3375	-67.67	20240402	795	37.23	20240805	0.33	N	060230	500	230 억		1488474	N	N	0	N	00	N
106	20241211	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	57	2	5.56	658280174	622637	91.13	1005	1120	1005	1332	718	1025	1056.88	3.06	0	75688	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	498	-0.95	0.40	12	1.35	-1136.00	2726.00	3512	20240402	-69.19	800	20241024	35.25	3512	-69.19	20240402	800	35.25	20241024	3375	-67.94	20240402	795	36.10	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
107	20241211	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	48	2	4.68	524462061	499890	73.16	1005	1093	1005	1332	718	1025	1049.15	3.06	0	60335	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	494	-0.94	0.39	12	1.09	-1136.00	2726.00	3512	20240402	-69.45	800	20241024	34.12	3512	-69.45	20240402	800	34.12	20241024	3375	-68.21	20240402	795	34.97	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
108	20241211	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	36	2	3.51	391006139	375332	54.93	1005	1071	1005	1332	718	1025	1041.76	3.06	0	43721	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	489	-0.93	0.39	12	0.81	-1136.00	2726.00	3512	20240402	-69.79	800	20241024	32.62	3512	-69.79	20240402	800	32.62	20241024	3375	-68.56	20240402	795	33.46	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
109	20241211	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	5	2	0.49	358267003	343803	50.32	1005	1071	1005	1332	718	1025	1042.07	3.06	0	29691	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	474	-0.91	0.38	12	0.75	-1136.00	2726.00	3512	20240402	-70.67	800	20241024	28.75	3512	-70.67	20240402	800	28.75	20241024	3375	-69.48	20240402	795	29.56	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
110	20241211	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	18	2	1.76	258386694	247884	36.28	1005	1071	1005	1332	718	1025	1042.37	3.06	0	32718	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	480	-0.92	0.38	12	0.54	-1136.00	2726.00	3512	20240402	-70.30	800	20241024	30.38	3512	-70.30	20240402	800	30.38	20241024	3375	-69.10	20240402	795	31.19	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
111	20241211	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	10	2	0.98	87618756	85332	12.49	1005	1046	1005	1332	718	1025	1026.80	3.06	0	-2	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	477	-0.91	0.38	12	0.19	-1136.00	2726.00	3512	20240402	-70.53	800	20241024	29.37	3512	-70.53	20240402	800	29.37	20241024	3375	-69.33	20240402	795	30.19	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
112	20241211	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	4	2	0.39	67173953	65463	9.58	1005	1046	1005	1332	718	1025	1026.14	3.06	0	-4277	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	474	-0.91	0.38	12	0.14	-1136.00	2726.00	3512	20240402	-70.70	800	20241024	28.62	3512	-70.70	20240402	800	28.62	20241024	3375	-69.51	20240402	795	29.43	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
113	20241211	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	14	2	1.37	13146439	13019	1.91	1005	1040	1005	1332	718	1025	1009.79	3.06	0	2505	1139	1082	989	932	839	1110	960	230	307	500	610	1	1	46066730	479	-0.91	0.38	12	0.03	-1136.00	2726.00	3512	20240402	-70.42	800	20241024	29.88	3512	-70.42	20240402	800	29.88	20241024	3375	-69.21	20240402	795	30.69	20240805	0.32	N	060230	500	230 억		1411938	N	N	0	N	00	N
114	20241210	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	129	2	14.40	672219577	678706	177.29	896	1046	896	1164	628	896	990.44	2.73	0	154642	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	472	-0.90	0.38	12	1.47	-1136.00	2726.00	3512	20240402	-70.81	800	20241024	28.12	3512	-70.81	20240402	800	28.12	20241024	3375	-69.63	20240402	795	28.93	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
115	20241210	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	107	2	11.94	582131965	590383	154.22	896	1046	896	1164	628	896	986.02	2.73	0	144653	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	462	-0.88	0.37	12	1.28	-1136.00	2726.00	3512	20240402	-71.44	800	20241024	25.38	3512	-71.44	20240402	800	25.38	20241024	3375	-70.28	20240402	795	26.16	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
116	20241210	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	91	2	10.16	351975201	362701	94.74	896	1003	896	1164	628	896	970.43	2.73	0	81739	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	455	-0.87	0.36	12	0.79	-1136.00	2726.00	3512	20240402	-71.90	800	20241024	23.38	3512	-71.90	20240402	800	23.38	20241024	3375	-70.76	20240402	795	24.15	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
117	20241210	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	93	2	10.38	332868851	343323	89.68	896	1003	896	1164	628	896	969.55	2.73	0	75909	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	456	-0.87	0.36	12	0.75	-1136.00	2726.00	3512	20240402	-71.84	800	20241024	23.62	3512	-71.84	20240402	800	23.62	20241024	3375	-70.70	20240402	795	24.40	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
118	20241210	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	94	2	10.49	243339456	252175	65.87	896	1003	896	1164	628	896	964.96	2.73	0	34081	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	456	-0.87	0.36	12	0.55	-1136.00	2726.00	3512	20240402	-71.81	800	20241024	23.75	3512	-71.81	20240402	800	23.75	20241024	3375	-70.67	20240402	795	24.53	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
119	20241210	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	82	2	9.15	216553420	225054	58.79	896	1003	896	1164	628	896	962.23	2.73	0	28563	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	451	-0.86	0.36	12	0.49	-1136.00	2726.00	3512	20240402	-72.15	800	20241024	22.25	3512	-72.15	20240402	800	22.25	20241024	3375	-71.02	20240402	795	23.02	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
120	20241210	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	76	2	8.48	125257091	132655	34.65	896	976	896	1164	628	896	944.23	2.73	0	30175	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	448	-0.86	0.36	12	0.29	-1136.00	2726.00	3512	20240402	-72.32	800	20241024	21.50	3512	-72.32	20240402	800	21.50	20241024	3375	-71.20	20240402	795	22.26	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
121	20241210	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	28	2	3.12	1519441	1681	0.44	896	924	896	1164	628	896	903.89	2.73	0	1044	996	945	920	869	844	933	857	230	268	500	530	1	1	46066730	426	-0.81	0.34	12	0.00	-1136.00	2726.00	3512	20240402	-73.69	800	20241024	15.50	3512	-73.69	20240402	800	15.50	20241024	3375	-72.62	20240402	795	16.23	20240805	0.34	N	060230	500	230 억		1258965	N	N	0	N	00	N
122	20241209	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	-56	5	-5.88	347531308	373876	99.39	942	971	895	1237	667	952	929.54	2.74	0	-1453	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	413	-0.79	0.33	12	0.81	-1136.00	2726.00	3512	20240402	-74.49	800	20241024	12.00	3512	-74.49	20240402	800	12.00	20241024	3375	-73.45	20240402	795	12.70	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
123	20241209	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	-51	5	-5.36	331802770	356394	94.75	942	971	895	1237	667	952	931.00	2.74	0	-3293	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	415	-0.79	0.33	12	0.77	-1136.00	2726.00	3512	20240402	-74.35	800	20241024	12.62	3512	-74.35	20240402	800	12.62	20241024	3375	-73.30	20240402	795	13.33	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
124	20241209	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	-43	5	-4.52	295999986	316898	84.25	942	971	905	1237	667	952	934.05	2.74	0	-6741	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	419	-0.80	0.33	12	0.69	-1136.00	2726.00	3512	20240402	-74.12	800	20241024	13.62	3512	-74.12	20240402	800	13.62	20241024	3375	-73.07	20240402	795	14.34	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
125	20241209	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	-35	5	-3.68	259900330	277275	73.71	942	971	905	1237	667	952	937.34	2.74	0	-3335	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	422	-0.81	0.34	12	0.60	-1136.00	2726.00	3512	20240402	-73.89	800	20241024	14.62	3512	-73.89	20240402	800	14.62	20241024	3375	-72.83	20240402	795	15.35	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
126	20241209	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-36	5	-3.78	235472577	250854	66.69	942	971	905	1237	667	952	938.68	2.74	0	2090	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	422	-0.81	0.34	12	0.54	-1136.00	2726.00	3512	20240402	-73.92	800	20241024	14.50	3512	-73.92	20240402	800	14.50	20241024	3375	-72.86	20240402	795	15.22	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
127	20241209	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	-7	5	-0.74	182460047	193847	51.53	942	971	905	1237	667	952	941.26	2.74	0	15668	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	435	-0.83	0.35	12	0.42	-1136.00	2726.00	3512	20240402	-73.09	800	20241024	18.12	3512	-73.09	20240402	800	18.12	20241024	3375	-72.00	20240402	795	18.87	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
128	20241209	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-2	5	-0.21	98211070	106164	28.22	942	971	905	1237	667	952	925.09	2.74	0	4476	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	438	-0.84	0.35	12	0.23	-1136.00	2726.00	3512	20240402	-72.95	800	20241024	18.75	3512	-72.95	20240402	800	18.75	20241024	3375	-71.85	20240402	795	19.50	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
129	20241209	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	-42	5	-4.41	11439891	12413	3.30	942	942	909	1237	667	952	921.61	2.74	0	-3111	1051	1001	963	913	875	982	894	230	285	500	570	1	1	46066730	419	-0.80	0.33	12	0.03	-1136.00	2726.00	3512	20240402	-74.09	800	20241024	13.75	3512	-74.09	20240402	800	13.75	20241024	3375	-73.04	20240402	795	14.47	20240805	0.36	N	060230	500	230 억		1260418	N	N	0	N	00	N
130	20241206	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-34	5	-3.45	357252011	376003	299.36	1013	1013	925	1281	691	986	950.13	2.68	0	27600	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	439	-0.84	0.35	12	0.82	-1136.00	2726.00	3512	20240402	-72.89	800	20241024	19.00	3512	-72.89	20240402	800	19.00	20241024	3375	-71.79	20240402	795	19.75	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
131	20241206	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-25	5	-2.54	343000365	361092	287.49	1013	1013	925	1281	691	986	949.90	2.68	0	29273	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	443	-0.85	0.35	12	0.78	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	3512	-72.64	20240402	800	20.12	20241024	3375	-71.53	20240402	795	20.88	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
132	20241206	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-33	5	-3.35	161425287	167772	133.57	1013	1013	937	1281	691	986	962.17	2.68	0	8101	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	439	-0.84	0.35	12	0.36	-1136.00	2726.00	3512	20240402	-72.86	800	20241024	19.12	3512	-72.86	20240402	800	19.12	20241024	3375	-71.76	20240402	795	19.87	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
133	20241206	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-37	5	-3.75	119814151	124050	98.76	1013	1013	937	1281	691	986	965.85	2.68	0	3360	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	437	-0.84	0.35	12	0.27	-1136.00	2726.00	3512	20240402	-72.98	800	20241024	18.62	3512	-72.98	20240402	800	18.62	20241024	3375	-71.88	20240402	795	19.37	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
134	20241206	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-23	5	-2.33	102166204	105582	84.06	1013	1013	937	1281	691	986	967.65	2.68	0	1303	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	444	-0.85	0.35	12	0.23	-1136.00	2726.00	3512	20240402	-72.58	800	20241024	20.38	3512	-72.58	20240402	800	20.38	20241024	3375	-71.47	20240402	795	21.13	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
135	20241206	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-28	5	-2.84	79394635	81754	65.09	1013	1013	941	1281	691	986	971.14	2.68	0	-11565	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	441	-0.84	0.35	12	0.18	-1136.00	2726.00	3512	20240402	-72.72	800	20241024	19.75	3512	-72.72	20240402	800	19.75	20241024	3375	-71.61	20240402	795	20.50	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
136	20241206	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	-11	5	-1.12	43320383	44047	35.07	1013	1013	975	1281	691	986	983.50	2.68	0	-5666	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	449	-0.86	0.36	12	0.10	-1136.00	2726.00	3512	20240402	-72.24	800	20241024	21.88	3512	-72.24	20240402	800	21.88	20241024	3375	-71.11	20240402	795	22.64	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
137	20241206	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	0	3	0.00	16656142	16890	13.45	1013	1013	980	1281	691	986	986.15	2.68	0	2471	1039	1012	996	969	953	1004	961	230	295	500	590	1	1	46066730	454	-0.87	0.36	12	0.04	-1136.00	2726.00	3512	20240402	-71.92	800	20241024	23.25	3512	-71.92	20240402	800	23.25	20241024	3375	-70.79	20240402	795	24.03	20240805	0.38	N	060230	500	230 억		1232818	N	N	0	N	00	N
138	20241205	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-15	5	-1.50	124471760	125602	41.31	995	1023	980	1301	701	1001	991.00	2.72	0	-20221	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	454	-0.87	0.36	12	0.27	-1136.00	2726.00	3512	20240402	-71.92	800	20241024	23.25	3512	-71.92	20240402	800	23.25	20241024	3375	-70.79	20240402	795	24.03	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
139	20241205	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-10	5	-1.00	119283845	120344	39.58	995	1023	980	1301	701	1001	991.19	2.72	0	-19105	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	457	-0.87	0.36	12	0.26	-1136.00	2726.00	3512	20240402	-71.78	800	20241024	23.88	3512	-71.78	20240402	800	23.88	20241024	3375	-70.64	20240402	795	24.65	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
140	20241205	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-9	5	-0.90	109222351	110186	36.24	995	1023	980	1301	701	1001	991.25	2.72	0	-18583	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	457	-0.87	0.36	12	0.24	-1136.00	2726.00	3512	20240402	-71.75	800	20241024	24.00	3512	-71.75	20240402	800	24.00	20241024	3375	-70.61	20240402	795	24.78	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
141	20241205	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-11	5	-1.10	81902895	82565	27.15	995	1023	980	1301	701	1001	991.98	2.72	0	-17208	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	456	-0.87	0.36	12	0.18	-1136.00	2726.00	3512	20240402	-71.81	800	20241024	23.75	3512	-71.81	20240402	800	23.75	20241024	3375	-70.67	20240402	795	24.53	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
142	20241205	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-11	5	-1.10	70147118	70696	23.25	995	1023	980	1301	701	1001	992.24	2.72	0	-14806	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	456	-0.87	0.36	12	0.15	-1136.00	2726.00	3512	20240402	-71.81	800	20241024	23.75	3512	-71.81	20240402	800	23.75	20241024	3375	-70.67	20240402	795	24.53	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
143	20241205	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-12	5	-1.20	46089764	46382	15.25	995	1023	980	1301	701	1001	993.70	2.72	0	-14592	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	456	-0.87	0.36	12	0.10	-1136.00	2726.00	3512	20240402	-71.84	800	20241024	23.62	3512	-71.84	20240402	800	23.62	20241024	3375	-70.70	20240402	795	24.40	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
144	20241205	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-16	5	-1.60	42775228	43041	14.16	995	1023	980	1301	701	1001	993.83	2.72	0	-14266	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	454	-0.87	0.36	12	0.09	-1136.00	2726.00	3512	20240402	-71.95	800	20241024	23.12	3512	-71.95	20240402	800	23.12	20241024	3375	-70.81	20240402	795	23.90	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
145	20241205	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	19	2	1.90	4552582	4486	1.48	995	1020	995	1301	701	1001	1014.84	2.72	0	23	1076	1038	999	961	922	1057	980	230	300	500	600	1	1	46066730	470	-0.90	0.37	12	0.01	-1136.00	2726.00	3512	20240402	-70.96	800	20241024	27.50	3512	-70.96	20240402	800	27.50	20241024	3375	-69.78	20240402	795	28.30	20240805	0.30	N	060230	500	230 억		1253039	N	N	0	N	00	N
146	20241204	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-45	5	-4.30	304327406	303762	74.31	1000	1037	960	1359	733	1046	1001.86	2.76	0	-25193	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	461	-0.88	0.37	12	0.66	-1136.00	2726.00	3512	20240402	-71.50	800	20241024	25.12	3512	-71.50	20240402	800	25.12	20241024	3375	-70.34	20240402	795	25.91	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
147	20241204	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-33	5	-3.15	286214109	285682	69.89	1000	1037	960	1359	733	1046	1001.86	2.76	0	-17484	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	467	-0.89	0.37	12	0.62	-1136.00	2726.00	3512	20240402	-71.16	800	20241024	26.63	3512	-71.16	20240402	800	26.63	20241024	3375	-69.99	20240402	795	27.42	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
148	20241204	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-39	5	-3.73	279896310	279411	68.35	1000	1037	960	1359	733	1046	1001.74	2.76	0	-15263	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	464	-0.89	0.37	12	0.61	-1136.00	2726.00	3512	20240402	-71.33	800	20241024	25.88	3512	-71.33	20240402	800	25.88	20241024	3375	-70.16	20240402	795	26.67	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
149	20241204	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	-29	5	-2.77	245521991	245549	60.07	1000	1037	960	1359	733	1046	999.89	2.76	0	-5124	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	468	-0.90	0.37	12	0.53	-1136.00	2726.00	3512	20240402	-71.04	800	20241024	27.12	3512	-71.04	20240402	800	27.12	20241024	3375	-69.87	20240402	795	27.92	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
150	20241204	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-36	5	-3.44	241892234	241977	59.20	1000	1037	960	1359	733	1046	999.65	2.76	0	-2506	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	465	-0.89	0.37	12	0.53	-1136.00	2726.00	3512	20240402	-71.24	800	20241024	26.25	3512	-71.24	20240402	800	26.25	20241024	3375	-70.07	20240402	795	27.04	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
151	20241204	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-30	5	-2.87	222306254	222665	54.47	1000	1037	960	1359	733	1046	998.39	2.76	0	-6532	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	468	-0.89	0.37	12	0.48	-1136.00	2726.00	3512	20240402	-71.07	800	20241024	27.00	3512	-71.07	20240402	800	27.00	20241024	3375	-69.90	20240402	795	27.80	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
152	20241204	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-55	5	-5.26	195885522	196438	48.05	1000	1037	960	1359	733	1046	997.19	2.76	0	-940	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	457	-0.87	0.36	12	0.43	-1136.00	2726.00	3512	20240402	-71.78	800	20241024	23.88	3512	-71.78	20240402	800	23.88	20241024	3375	-70.64	20240402	795	24.65	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
153	20241204	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-21	5	-2.01	75355615	75018	18.35	1000	1037	1000	1359	733	1046	1004.50	2.76	0	35112	1106	1076	1028	998	950	1091	1013	230	313	500	620	1	1	46066730	472	-0.90	0.38	12	0.16	-1136.00	2726.00	3512	20240402	-70.81	800	20241024	28.12	3512	-70.81	20240402	800	28.12	20241024	3375	-69.63	20240402	795	28.93	20240805	0.29	N	060230	500	230 억		1272557	N	N	0	N	00	N
154	20241203	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	42	2	4.18	414366767	407177	32.65	1004	1058	980	1305	703	1004	1017.66	2.87	0	-50413	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	482	-0.92	0.38	12	0.88	-1136.00	2726.00	3512	20240402	-70.22	800	20241024	30.75	3512	-70.22	20240402	800	30.75	20241024	3375	-69.01	20240402	795	31.57	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
155	20241203	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	17	2	1.69	370740923	365025	29.27	1004	1058	980	1305	703	1004	1015.66	2.87	0	-54332	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	470	-0.90	0.37	12	0.79	-1136.00	2726.00	3512	20240402	-70.93	800	20241024	27.62	3512	-70.93	20240402	800	27.62	20241024	3375	-69.75	20240402	795	28.43	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
156	20241203	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	15	2	1.49	331583941	326717	26.20	1004	1058	980	1305	703	1004	1014.90	2.87	0	-54967	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	469	-0.90	0.37	12	0.71	-1136.00	2726.00	3512	20240402	-70.99	800	20241024	27.38	3512	-70.99	20240402	800	27.38	20241024	3375	-69.81	20240402	795	28.18	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
157	20241203	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	8	2	0.80	309329655	304818	24.44	1004	1058	980	1305	703	1004	1014.80	2.87	0	-59198	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	466	-0.89	0.37	12	0.66	-1136.00	2726.00	3512	20240402	-71.18	800	20241024	26.50	3512	-71.18	20240402	800	26.50	20241024	3375	-70.01	20240402	795	27.30	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
158	20241203	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	0	3	0.00	299727286	295284	23.68	1004	1058	980	1305	703	1004	1015.05	2.87	0	-66205	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	463	-0.88	0.37	12	0.64	-1136.00	2726.00	3512	20240402	-71.41	800	20241024	25.50	3512	-71.41	20240402	800	25.50	20241024	3375	-70.25	20240402	795	26.29	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
159	20241203	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	-8	5	-0.80	284870168	280442	22.49	1004	1058	980	1305	703	1004	1015.79	2.87	0	-64263	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	459	-0.88	0.37	12	0.61	-1136.00	2726.00	3512	20240402	-71.64	800	20241024	24.50	3512	-71.64	20240402	800	24.50	20241024	3375	-70.49	20240402	795	25.28	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
160	20241203	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-1	5	-0.10	230560520	226280	18.14	1004	1058	980	1305	703	1004	1018.92	2.87	0	-52679	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	462	-0.88	0.37	12	0.49	-1136.00	2726.00	3512	20240402	-71.44	800	20241024	25.38	3512	-71.44	20240402	800	25.38	20241024	3375	-70.28	20240402	795	26.16	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
161	20241203	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	5	2	0.50	14291562	14093	1.13	1004	1024	1004	1305	703	1004	1014.09	2.87	0	6828	1176	1090	1026	940	876	1133	983	230	301	500	600	1	1	46066730	465	-0.89	0.37	12	0.03	-1136.00	2726.00	3512	20240402	-71.27	800	20241024	26.12	3512	-71.27	20240402	800	26.12	20241024	3375	-70.10	20240402	795	26.92	20240805	0.30	N	060230	500	230 억		1321355	N	N	0	N	00	N
162	20241202	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	43	2	4.47	1310192523	1242354	467.43	963	1112	962	1249	673	961	1054.73	2.85	0	7241	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	463	-0.88	0.37	12	2.70	-1136.00	2726.00	3512	20240402	-71.41	800	20241024	25.50	3512	-71.41	20240402	800	25.50	20241024	3375	-70.25	20240402	795	26.29	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N
163	20241202	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	52	2	5.41	1275670259	1207895	454.47	963	1112	962	1249	673	961	1056.11	2.85	0	12581	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	467	-0.89	0.37	12	2.62	-1136.00	2726.00	3512	20240402	-71.16	800	20241024	26.63	3512	-71.16	20240402	800	26.63	20241024	3375	-69.99	20240402	795	27.42	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N
164	20241202	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	61	2	6.35	1217936945	1150718	432.96	963	1112	962	1249	673	961	1058.41	2.85	0	7578	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	471	-0.90	0.37	12	2.50	-1136.00	2726.00	3512	20240402	-70.90	800	20241024	27.75	3512	-70.90	20240402	800	27.75	20241024	3375	-69.72	20240402	795	28.55	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N
165	20241202	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	67	2	6.97	1156240315	1090809	410.41	963	1112	962	1249	673	961	1059.98	2.85	0	3008	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	474	-0.90	0.38	12	2.37	-1136.00	2726.00	3512	20240402	-70.73	800	20241024	28.50	3512	-70.73	20240402	800	28.50	20241024	3375	-69.54	20240402	795	29.31	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N
166	20241202	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	72	2	7.49	1120704440	1056399	397.47	963	1112	962	1249	673	961	1060.87	2.85	0	12727	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	476	-0.91	0.38	12	2.29	-1136.00	2726.00	3512	20240402	-70.59	800	20241024	29.12	3512	-70.59	20240402	800	29.12	20241024	3375	-69.39	20240402	795	29.94	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N
167	20241202	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	114	2	11.86	944336439	888641	334.35	963	1112	962	1249	673	961	1062.67	2.85	0	52066	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	495	-0.95	0.39	12	1.93	-1136.00	2726.00	3512	20240402	-69.39	800	20241024	34.38	3512	-69.39	20240402	800	34.38	20241024	3375	-68.15	20240402	795	35.22	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N
168	20241202	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	91	2	9.47	743742855	701304	263.86	963	1112	962	1249	673	961	1060.51	2.85	0	-13860	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	485	-0.93	0.39	12	1.52	-1136.00	2726.00	3512	20240402	-70.05	800	20241024	31.50	3512	-70.05	20240402	800	31.50	20241024	3375	-68.83	20240402	795	32.33	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N
169	20241202	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	19	2	1.98	7039895	7223	2.72	963	989	963	1249	673	961	974.65	2.85	0	197	1099	1029	990	920	881	1010	901	230	288	500	570	1	1	46066730	451	-0.86	0.36	12	0.02	-1136.00	2726.00	3512	20240402	-72.10	800	20241024	22.50	3512	-72.10	20240402	800	22.50	20241024	3375	-70.96	20240402	795	23.27	20240805	0.28	N	060230	500	230 억		1314421	N	N	0	N	00	N