KissMeData/114840/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	160840	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
3	20241231	150832	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
4	20241231	140838	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
5	20241231	130840	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
6	20241231	120839	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
7	20241231	110838	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
8	20241231	100832	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
9	20241231	090841	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1223080120	65543	70.49	18330	18930	18260	24000	12930	18470	18660.87	6.70	9005	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1154810	N	N	2571	N	00	N
10	20241230	160835	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18690	220	2	1.19	1221391440	65452	70.39	18330	18930	18260	24000	12930	18470	18660.87	6.65	0	8763	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3223	16.03	4.66	12	0.38	1166.00	4011.00	45150	20240603	-58.60	12428	20231220	50.39	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.54	N	114840	500	86 억		1145805	N	N	2571	N	00	N
11	20241230	150837	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18640	170	2	0.92	1108457170	59407	63.89	18330	18930	18260	24000	12930	18470	18658.70	6.65	0	8321	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3214	15.99	4.65	12	0.34	1166.00	4011.00	45150	20240603	-58.72	12428	20231220	49.98	45150	-58.72	20240603	12828	45.31	20240103	45150	-58.72	20240603	16120	15.63	20240228	1.54	N	114840	500	86 억		1145805	N	N	586	N	00	N
12	20241230	140837	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18660	190	2	1.03	886262680	47484	51.07	18330	18930	18260	24000	12930	18470	18664.45	6.65	0	5313	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3217	16.00	4.65	12	0.28	1166.00	4011.00	45150	20240603	-58.67	12428	20231220	50.14	45150	-58.67	20240603	12828	45.46	20240103	45150	-58.67	20240603	16120	15.76	20240228	1.54	N	114840	500	86 억		1145805	N	N	586	N	00	N
13	20241230	130837	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18770	300	2	1.62	804736500	43113	46.37	18330	18930	18260	24000	12930	18470	18665.75	6.65	0	5094	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3236	16.10	4.68	12	0.25	1166.00	4011.00	45150	20240603	-58.43	12428	20231220	51.03	45150	-58.43	20240603	12828	46.32	20240103	45150	-58.43	20240603	16120	16.44	20240228	1.54	N	114840	500	86 억		1145805	N	N	586	N	00	N
14	20241230	120835	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18630	160	2	0.87	662945080	35500	38.18	18330	18930	18260	24000	12930	18470	18674.51	6.65	0	2235	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3212	15.98	4.64	12	0.21	1166.00	4011.00	45150	20240603	-58.74	12428	20231220	49.90	45150	-58.74	20240603	12828	45.23	20240103	45150	-58.74	20240603	16120	15.57	20240228	1.54	N	114840	500	86 억		1145805	N	N	586	N	00	N
15	20241230	110836	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18880	410	2	2.22	532456370	28546	30.70	18330	18900	18260	24000	12930	18470	18652.57	6.65	0	3111	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3255	16.19	4.71	12	0.17	1166.00	4011.00	45150	20240603	-58.18	12428	20231220	51.92	45150	-58.18	20240603	12828	47.18	20240103	45150	-58.18	20240603	16120	17.12	20240228	1.54	N	114840	500	86 억		1145805	N	N	586	N	00	N
16	20241230	100836	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18600	130	2	0.70	343913470	18484	19.88	18330	18830	18260	24000	12930	18470	18606.01	6.65	0	-904	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3207	15.95	4.64	12	0.11	1166.00	4011.00	45150	20240603	-58.80	12428	20231220	49.66	45150	-58.80	20240603	12828	45.00	20240103	45150	-58.80	20240603	16120	15.38	20240228	1.54	N	114840	500	86 억		1145805	N	N	586	N	00	N
17	20241230	090838	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18470	0	3	0.00	51224230	2784	2.99	18330	18470	18260	24000	12930	18470	18399.51	6.65	0	-623	19943	19206	18783	18046	17623	18995	17835	86	5530	500	13290	10	1	17241944	3185	15.84	4.60	12	0.02	1166.00	4011.00	45150	20240603	-59.09	12428	20231220	48.62	45150	-59.09	20240603	12828	43.98	20240103	45150	-59.09	20240603	16120	14.58	20240228	1.54	N	114840	500	86 억		1145805	N	N	586	N	00	N
18	20241227	160833	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18470	-690	5	-3.60	1724427400	92275	39.97	19290	19520	18360	24900	13420	19160	18688.16	6.70	0	-13356	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3185	15.84	4.60	12	0.54	1166.00	4011.00	45150	20240603	-59.09	12353	20231219	49.52	45150	-59.09	20240603	12828	43.98	20240103	45150	-59.09	20240603	16120	14.58	20240228	1.40	N	114840	500	86 억		1155300	N	N	586	N	00	N
19	20241227	150832	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18450	-710	5	-3.71	1616046750	86401	37.43	19290	19520	18360	24900	13420	19160	18704.03	6.70	0	-11054	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3181	15.82	4.60	12	0.50	1166.00	4011.00	45150	20240603	-59.14	12353	20231219	49.36	45150	-59.14	20240603	12828	43.83	20240103	45150	-59.14	20240603	16120	14.45	20240228	1.40	N	114840	500	86 억		1155300	N	N	458	N	00	N
20	20241227	140834	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18390	-770	5	-4.02	1419078340	75745	32.81	19290	19520	18360	24900	13420	19160	18734.94	6.70	0	-6787	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3171	15.77	4.58	12	0.44	1166.00	4011.00	45150	20240603	-59.27	12353	20231219	48.87	45150	-59.27	20240603	12828	43.36	20240103	45150	-59.27	20240603	16120	14.08	20240228	1.40	N	114840	500	86 억		1155300	N	N	458	N	00	N
21	20241227	130833	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18410	-750	5	-3.91	1323888270	70573	30.57	19290	19520	18360	24900	13420	19160	18759.13	6.70	0	-6835	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3174	15.79	4.59	12	0.41	1166.00	4011.00	45150	20240603	-59.22	12353	20231219	49.03	45150	-59.22	20240603	12828	43.51	20240103	45150	-59.22	20240603	16120	14.21	20240228	1.40	N	114840	500	86 억		1155300	N	N	458	N	00	N
22	20241227	120835	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18380	-780	5	-4.07	1227547340	65347	28.31	19290	19520	18380	24900	13420	19160	18785.06	6.70	0	-7533	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3169	15.76	4.58	12	0.38	1166.00	4011.00	45150	20240603	-59.29	12353	20231219	48.79	45150	-59.29	20240603	12828	43.28	20240103	45150	-59.29	20240603	16120	14.02	20240228	1.40	N	114840	500	86 억		1155300	N	N	458	N	00	N
23	20241227	110832	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18490	-670	5	-3.50	1014699090	53822	23.31	19290	19520	18490	24900	13420	19160	18852.87	6.70	0	-6789	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3188	15.86	4.61	12	0.31	1166.00	4011.00	45150	20240603	-59.05	12353	20231219	49.68	45150	-59.05	20240603	12828	44.14	20240103	45150	-59.05	20240603	16120	14.70	20240228	1.40	N	114840	500	86 억		1155300	N	N	458	N	00	N
24	20241227	100831	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18830	-330	5	-1.72	680138170	35889	15.55	19290	19520	18630	24900	13420	19160	18951.16	6.70	0	-3625	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3247	16.15	4.69	12	0.21	1166.00	4011.00	45150	20240603	-58.29	12353	20231219	52.43	45150	-58.29	20240603	12828	46.79	20240103	45150	-58.29	20240603	16120	16.81	20240228	1.40	N	114840	500	86 억		1155300	N	N	458	N	00	N
25	20241227	090836	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19240	80	2	0.42	104770300	5487	2.38	19290	19290	19010	24900	13420	19160	19094.28	6.70	0	-912	21706	20432	19726	18452	17746	20080	18100	86	5740	500	13790	10	1	17241944	3317	16.50	4.80	12	0.03	1166.00	4011.00	45150	20240603	-57.39	12353	20231219	55.75	45150	-57.39	20240603	12828	49.98	20240103	45150	-57.39	20240603	16120	19.35	20240228	1.40	N	114840	500	86 억		1155300	N	N	458	N	00	N
26	20241226	160828	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19160	-1040	5	-5.15	4441370000	228435	76.61	20500	21000	19020	26250	14150	20200	19442.87	7.12	0	-79767	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	10	1	17241944	3304	16.43	4.78	12	1.32	1166.00	4011.00	45150	20240603	-57.56	12228	20231218	56.69	45150	-57.56	20240603	12828	49.36	20240103	45150	-57.56	20240603	16120	18.86	20240228	1.43	N	114840	500	86 억		1227550	N	N	458	N	00	N
27	20241226	150824	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19260	-940	5	-4.65	4219508360	216876	72.74	20500	21000	19020	26250	14150	20200	19455.86	7.12	0	-74882	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	10	1	17241944	3321	16.52	4.80	12	1.26	1166.00	4011.00	45150	20240603	-57.34	12228	20231218	57.51	45150	-57.34	20240603	12828	50.14	20240103	45150	-57.34	20240603	16120	19.48	20240228	1.43	N	114840	500	86 억		1227550	N	N	8346	N	00	N
28	20241226	140825	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19330	-870	5	-4.31	3553331360	182102	61.07	20500	21000	19020	26250	14150	20200	19512.86	7.12	0	-58154	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	10	1	17241944	3333	16.58	4.82	12	1.06	1166.00	4011.00	45150	20240603	-57.19	12228	20231218	58.08	45150	-57.19	20240603	12828	50.69	20240103	45150	-57.19	20240603	16120	19.91	20240228	1.43	N	114840	500	86 억		1227550	N	N	8346	N	00	N
29	20241226	130826	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19250	-950	5	-4.70	3086131330	157842	52.94	20500	21000	19020	26250	14150	20200	19552.03	7.12	0	-52763	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	10	1	17241944	3319	16.51	4.80	12	0.92	1166.00	4011.00	45150	20240603	-57.36	12228	20231218	57.43	45150	-57.36	20240603	12828	50.06	20240103	45150	-57.36	20240603	16120	19.42	20240228	1.43	N	114840	500	86 억		1227550	N	N	8346	N	00	N
30	20241226	120824	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19130	-1070	5	-5.30	2878704710	147014	49.31	20500	21000	19020	26250	14150	20200	19581.16	7.12	0	-49645	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	10	1	17241944	3298	16.41	4.77	12	0.85	1166.00	4011.00	45150	20240603	-57.63	12228	20231218	56.44	45150	-57.63	20240603	12828	49.13	20240103	45150	-57.63	20240603	16120	18.67	20240228	1.43	N	114840	500	86 억		1227550	N	N	8346	N	00	N
31	20241226	110824	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19080	-1120	5	-5.54	2622695360	133608	44.81	20500	21000	19020	26250	14150	20200	19629.78	7.12	0	-43792	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	10	1	17241944	3290	16.36	4.76	12	0.77	1166.00	4011.00	45150	20240603	-57.74	12228	20231218	56.04	45150	-57.74	20240603	12828	48.74	20240103	45150	-57.74	20240603	16120	18.36	20240228	1.43	N	114840	500	86 억		1227550	N	N	8346	N	00	N
32	20241226	100825	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19340	-860	5	-4.26	1779965960	89639	30.06	20500	21000	19310	26250	14150	20200	19857.05	7.12	0	-19478	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	10	1	17241944	3335	16.59	4.82	12	0.52	1166.00	4011.00	45150	20240603	-57.17	12228	20231218	58.16	45150	-57.17	20240603	12828	50.76	20240103	45150	-57.17	20240603	16120	19.98	20240228	1.43	N	114840	500	86 억		1227550	N	N	8346	N	00	N
33	20241226	090826	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20150	-50	5	-0.25	277283100	13463	4.52	20500	21000	20150	26250	14150	20200	20595.94	7.12	0	-3535	22280	21240	20460	19420	18640	21760	19940	86	6050	500	14540	50	1	17241944	3474	17.28	5.02	12	0.08	1166.00	4011.00	45150	20240603	-55.37	12228	20231218	64.79	45150	-55.37	20240603	12828	57.08	20240103	45150	-55.37	20240603	16120	25.00	20240228	1.43	N	114840	500	86 억		1227550	N	N	8346	N	00	N
34	20241224	160826	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20200	560	2	2.85	6113546870	297077	240.63	19780	21500	19680	25500	13750	19640	20579.16	7.25	0	-16520	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	50	1	17241944	3483	17.32	5.04	12	1.72	1166.00	4011.00	45150	20240603	-55.26	12228	20231218	65.19	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.44	N	114840	500	86 억		1250223	N	N	8346	N	00	N
35	20241224	150824	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20400	760	2	3.87	5958731620	289436	234.44	19780	21500	19680	25500	13750	19640	20587.55	7.25	0	-16380	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	50	1	17241944	3517	17.50	5.09	12	1.68	1166.00	4011.00	45150	20240603	-54.82	12228	20231218	66.83	45150	-54.82	20240603	12828	59.03	20240103	45150	-54.82	20240603	16120	26.55	20240228	1.44	N	114840	500	86 억		1250223	N	N	17	N	00	N
36	20241224	140823	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20550	910	2	4.63	5464976670	265207	214.82	19780	21500	19680	25500	13750	19640	20606.64	7.25	0	-12050	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	50	1	17241944	3543	17.62	5.12	12	1.54	1166.00	4011.00	45150	20240603	-54.49	12228	20231218	68.06	45150	-54.49	20240603	12828	60.20	20240103	45150	-54.49	20240603	16120	27.48	20240228	1.44	N	114840	500	86 억		1250223	N	N	17	N	00	N
37	20241224	130825	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20600	960	2	4.89	4967496920	240917	195.14	19780	21500	19680	25500	13750	19640	20619.32	7.25	0	-4600	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	50	1	17241944	3552	17.67	5.14	12	1.40	1166.00	4011.00	45150	20240603	-54.37	12228	20231218	68.47	45150	-54.37	20240603	12828	60.59	20240103	45150	-54.37	20240603	16120	27.79	20240228	1.44	N	114840	500	86 억		1250223	N	N	17	N	00	N
38	20241224	120823	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20550	910	2	4.63	4669874970	226467	183.44	19780	21500	19680	25500	13750	19640	20620.77	7.25	0	1163	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	50	1	17241944	3543	17.62	5.12	12	1.31	1166.00	4011.00	45150	20240603	-54.49	12228	20231218	68.06	45150	-54.49	20240603	12828	60.20	20240103	45150	-54.49	20240603	16120	27.48	20240228	1.44	N	114840	500	86 억		1250223	N	N	17	N	00	N
39	20241224	110826	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20500	860	2	4.38	4327598520	209875	170.00	19780	21500	19680	25500	13750	19640	20620.12	7.25	0	3474	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	50	1	17241944	3535	17.58	5.11	12	1.22	1166.00	4011.00	45150	20240603	-54.60	12228	20231218	67.65	45150	-54.60	20240603	12828	59.81	20240103	45150	-54.60	20240603	16120	27.17	20240228	1.44	N	114840	500	86 억		1250223	N	N	17	N	00	N
40	20241224	100825	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20850	1210	2	6.16	3560357970	172550	139.77	19780	21500	19680	25500	13750	19640	20634.06	7.25	0	4688	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	50	1	17241944	3595	17.88	5.20	12	1.00	1166.00	4011.00	45150	20240603	-53.82	12228	20231218	70.51	45150	-53.82	20240603	12828	62.54	20240103	45150	-53.82	20240603	16120	29.34	20240228	1.44	N	114840	500	86 억		1250223	N	N	17	N	00	N
41	20241224	090828	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19950	310	2	1.58	347972310	17476	14.16	19780	20100	19680	25500	13750	19640	19912.22	7.25	0	5533	20220	19930	19390	19100	18560	20075	19245	86	5860	500	14140	10	1	17241944	3440	17.11	4.97	12	0.10	1166.00	4011.00	45150	20240603	-55.81	12228	20231218	63.15	45150	-55.81	20240603	12828	55.52	20240103	45150	-55.81	20240603	16120	23.76	20240228	1.44	N	114840	500	86 억		1250223	N	N	17	N	00	N
42	20241223	160818	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19640	820	2	4.36	2393100350	123388	90.37	19170	19680	18850	24450	13180	18820	19394.42	7.41	0	-26032	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3386	16.84	4.90	12	0.72	1166.00	4011.00	45150	20240603	-56.50	12153	20231214	61.61	45150	-56.50	20240603	12828	53.10	20240103	45150	-56.50	20240603	16120	21.84	20240228	1.46	N	114840	500	86 억		1277492	N	N	17	N	00	N
43	20241223	150823	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19540	720	2	3.83	2327182040	120023	87.90	19170	19680	18850	24450	13180	18820	19389.47	7.41	0	-24590	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3369	16.76	4.87	12	0.70	1166.00	4011.00	45150	20240603	-56.72	12153	20231214	60.78	45150	-56.72	20240603	12828	52.32	20240103	45150	-56.72	20240603	16120	21.22	20240228	1.46	N	114840	500	86 억		1277492	N	N	925	N	00	N
44	20241223	140817	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19620	800	2	4.25	1835031080	94955	69.54	19170	19640	18850	24450	13180	18820	19325.27	7.41	0	-13108	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3383	16.83	4.89	12	0.55	1166.00	4011.00	45150	20240603	-56.54	12153	20231214	61.44	45150	-56.54	20240603	12828	52.95	20240103	45150	-56.54	20240603	16120	21.71	20240228	1.46	N	114840	500	86 억		1277492	N	N	925	N	00	N
45	20241223	130817	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19430	610	2	3.24	1411884080	73293	53.68	19170	19490	18850	24450	13180	18820	19263.56	7.41	0	-8066	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3350	16.66	4.84	12	0.43	1166.00	4011.00	45150	20240603	-56.97	12153	20231214	59.88	45150	-56.97	20240603	12828	51.47	20240103	45150	-56.97	20240603	16120	20.53	20240228	1.46	N	114840	500	86 억		1277492	N	N	925	N	00	N
46	20241223	120820	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19320	500	2	2.66	1112058420	57817	42.34	19170	19490	18850	24450	13180	18820	19234.11	7.41	0	-3706	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3331	16.57	4.82	12	0.34	1166.00	4011.00	45150	20240603	-57.21	12153	20231214	58.97	45150	-57.21	20240603	12828	50.61	20240103	45150	-57.21	20240603	16120	19.85	20240228	1.46	N	114840	500	86 억		1277492	N	N	925	N	00	N
47	20241223	110818	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19130	310	2	1.65	662220450	34622	25.36	19170	19330	18850	24450	13180	18820	19127.16	7.41	0	-3976	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3298	16.41	4.77	12	0.20	1166.00	4011.00	45150	20240603	-57.63	12153	20231214	57.41	45150	-57.63	20240603	12828	49.13	20240103	45150	-57.63	20240603	16120	18.67	20240228	1.46	N	114840	500	86 억		1277492	N	N	925	N	00	N
48	20241223	100812	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19030	210	2	1.12	408535670	21392	15.67	19170	19290	18850	24450	13180	18820	19097.59	7.41	0	1434	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3281	16.32	4.74	12	0.12	1166.00	4011.00	45150	20240603	-57.85	12153	20231214	56.59	45150	-57.85	20240603	12828	48.35	20240103	45150	-57.85	20240603	16120	18.05	20240228	1.46	N	114840	500	86 억		1277492	N	N	925	N	00	N
49	20241223	090817	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19090	270	2	1.43	107287510	5597	4.10	19170	19290	19010	24450	13180	18820	19168.75	7.41	0	-9	19793	19306	18963	18476	18133	19135	18305	86	5630	500	13550	10	1	17241944	3291	16.37	4.76	12	0.03	1166.00	4011.00	45150	20240603	-57.72	12153	20231214	57.08	45150	-57.72	20240603	12828	48.82	20240103	45150	-57.72	20240603	16120	18.42	20240228	1.46	N	114840	500	86 억		1277492	N	N	925	N	00	N
50	20241220	160813	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18820	-630	5	-3.24	2550074990	134997	76.10	19450	19450	18620	25250	13620	19450	18889.97	7.52	0	-19985	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3245	16.14	4.69	12	0.78	1166.00	4011.00	45150	20240603	-58.32	12153	20231214	54.86	45150	-58.32	20240603	12828	46.71	20240103	45150	-58.32	20240603	16120	16.75	20240228	1.52	N	114840	500	86 억		1296074	N	N	925	N	00	N
51	20241220	150817	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18740	-710	5	-3.65	2380024700	125929	70.99	19450	19450	18620	25250	13620	19450	18899.73	7.52	0	-20100	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3231	16.07	4.67	12	0.73	1166.00	4011.00	45150	20240603	-58.49	12153	20231214	54.20	45150	-58.49	20240603	12828	46.09	20240103	45150	-58.49	20240603	16120	16.25	20240228	1.52	N	114840	500	86 억		1296074	N	N	1103	N	00	N
52	20241220	140814	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18760	-690	5	-3.55	2021615510	106831	60.22	19450	19450	18620	25250	13620	19450	18923.49	7.52	0	-9405	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3235	16.09	4.68	12	0.62	1166.00	4011.00	45150	20240603	-58.45	12153	20231214	54.37	45150	-58.45	20240603	12828	46.24	20240103	45150	-58.45	20240603	16120	16.38	20240228	1.52	N	114840	500	86 억		1296074	N	N	1103	N	00	N
53	20241220	130813	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18710	-740	5	-3.80	1370533470	71999	40.59	19450	19450	18700	25250	13620	19450	19035.45	7.52	0	-19972	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3226	16.05	4.66	12	0.42	1166.00	4011.00	45150	20240603	-58.56	12153	20231214	53.95	45150	-58.56	20240603	12828	45.85	20240103	45150	-58.56	20240603	16120	16.07	20240228	1.52	N	114840	500	86 억		1296074	N	N	1103	N	00	N
54	20241220	120813	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18980	-470	5	-2.42	1068351890	55965	31.55	19450	19450	18930	25250	13620	19450	19089.64	7.52	0	-12806	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3273	16.28	4.73	12	0.32	1166.00	4011.00	45150	20240603	-57.96	12153	20231214	56.18	45150	-57.96	20240603	12828	47.96	20240103	45150	-57.96	20240603	16120	17.74	20240228	1.52	N	114840	500	86 억		1296074	N	N	1103	N	00	N
55	20241220	110813	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19010	-440	5	-2.26	854766700	44726	25.21	19450	19450	18960	25250	13620	19450	19111.18	7.52	0	-8749	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3278	16.30	4.74	12	0.26	1166.00	4011.00	45150	20240603	-57.90	12153	20231214	56.42	45150	-57.90	20240603	12828	48.19	20240103	45150	-57.90	20240603	16120	17.93	20240228	1.52	N	114840	500	86 억		1296074	N	N	1103	N	00	N
56	20241220	100814	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19230	-220	5	-1.13	496816300	25964	14.64	19450	19450	18960	25250	13620	19450	19134.81	7.52	0	-9156	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3316	16.49	4.79	12	0.15	1166.00	4011.00	45150	20240603	-57.41	12153	20231214	58.23	45150	-57.41	20240603	12828	49.91	20240103	45150	-57.41	20240603	16120	19.29	20240228	1.52	N	114840	500	86 억		1296074	N	N	1103	N	00	N
57	20241220	090815	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19140	-310	5	-1.59	139749560	7300	4.11	19450	19450	19020	25250	13620	19450	19143.78	7.52	0	-3356	20676	20062	19216	18602	17756	20370	18910	86	5800	500	14000	10	1	17241944	3300	16.42	4.77	12	0.04	1166.00	4011.00	45150	20240603	-57.61	12153	20231214	57.49	45150	-57.61	20240603	12828	49.20	20240103	45150	-57.61	20240603	16120	18.73	20240228	1.52	N	114840	500	86 억		1296074	N	N	1103	N	00	N
58	20241219	160812	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19450	140	2	0.73	3405723770	177006	79.29	18670	19830	18370	25100	13520	19310	19240.71	7.47	0	5242	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3354	16.68	4.85	12	1.03	1166.00	4011.00	45150	20240603	-56.92	12153	20231214	60.04	45150	-56.92	20240603	12828	51.62	20240103	45150	-56.92	20240603	16120	20.66	20240228	1.49	N	114840	500	86 억		1288723	N	N	1103	N	00	N
59	20241219	150810	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19500	190	2	0.98	3352433510	174272	78.06	18670	19830	18370	25100	13520	19310	19236.78	7.47	0	5854	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3362	16.72	4.86	12	1.01	1166.00	4011.00	45150	20240603	-56.81	12153	20231214	60.45	45150	-56.81	20240603	12828	52.01	20240103	45150	-56.81	20240603	16120	20.97	20240228	1.49	N	114840	500	86 억		1288723	N	N	266	N	00	N
60	20241219	140811	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19700	390	2	2.02	3008577290	156683	70.18	18670	19830	18370	25100	13520	19310	19201.68	7.47	0	10346	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3397	16.90	4.91	12	0.91	1166.00	4011.00	45150	20240603	-56.37	12153	20231214	62.10	45150	-56.37	20240603	12828	53.57	20240103	45150	-56.37	20240603	16120	22.21	20240228	1.49	N	114840	500	86 억		1288723	N	N	266	N	00	N
61	20241219	130810	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19560	250	2	1.29	2354464960	123377	55.26	18670	19680	18370	25100	13520	19310	19083.48	7.47	0	17880	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3373	16.78	4.88	12	0.72	1166.00	4011.00	45150	20240603	-56.68	12153	20231214	60.95	45150	-56.68	20240603	12828	52.48	20240103	45150	-56.68	20240603	16120	21.34	20240228	1.49	N	114840	500	86 억		1288723	N	N	266	N	00	N
62	20241219	120813	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19230	-80	5	-0.41	1858092440	97835	43.82	18670	19360	18370	25100	13520	19310	18992.07	7.47	0	12111	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3316	16.49	4.79	12	0.57	1166.00	4011.00	45150	20240603	-57.41	12153	20231214	58.23	45150	-57.41	20240603	12828	49.91	20240103	45150	-57.41	20240603	16120	19.29	20240228	1.49	N	114840	500	86 억		1288723	N	N	266	N	00	N
63	20241219	110810	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19320	10	2	0.05	1555598790	82045	36.75	18670	19360	18370	25100	13520	19310	18960.27	7.47	0	16002	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3331	16.57	4.82	12	0.48	1166.00	4011.00	45150	20240603	-57.21	12153	20231214	58.97	45150	-57.21	20240603	12828	50.61	20240103	45150	-57.21	20240603	16120	19.85	20240228	1.49	N	114840	500	86 억		1288723	N	N	266	N	00	N
64	20241219	100802	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19200	-110	5	-0.57	1076021650	57089	25.57	18670	19340	18370	25100	13520	19310	18848.05	7.47	0	13400	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3310	16.47	4.79	12	0.33	1166.00	4011.00	45150	20240603	-57.48	12153	20231214	57.99	45150	-57.48	20240603	12828	49.67	20240103	45150	-57.48	20240603	16120	19.11	20240228	1.49	N	114840	500	86 억		1288723	N	N	266	N	00	N
65	20241219	090812	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18680	-630	5	-3.26	336740240	18150	8.13	18670	18900	18370	25100	13520	19310	18552.72	7.47	0	2166	20276	19792	19146	18662	18016	19470	18340	86	5790	500	13900	10	1	17241944	3221	16.02	4.66	12	0.11	1166.00	4011.00	45150	20240603	-58.63	12153	20231214	53.71	45150	-58.63	20240603	12828	45.62	20240103	45150	-58.63	20240603	16120	15.88	20240228	1.49	N	114840	500	86 억		1288723	N	N	266	N	00	N
66	20241218	160807	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19310	-190	5	-0.97	4227135250	222922	130.47	19630	19630	18500	25350	13650	19500	18962.31	7.47	0	3770	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3329	16.56	4.81	12	1.29	1166.00	4011.00	45150	20240603	-57.23	11453	20231211	68.60	45150	-57.23	20240603	12828	50.53	20240103	45150	-57.23	20240603	16120	19.79	20240228	1.42	N	114840	500	86 억		1287814	N	N	266	N	00	N
67	20241218	150811	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19290	-210	5	-1.08	4111378760	216927	126.96	19630	19630	18500	25350	13650	19500	18952.82	7.47	0	3609	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3326	16.54	4.81	12	1.26	1166.00	4011.00	45150	20240603	-57.28	11453	20231211	68.43	45150	-57.28	20240603	12828	50.37	20240103	45150	-57.28	20240603	16120	19.67	20240228	1.42	N	114840	500	86 억		1287814	N	N	6790	N	00	N
68	20241218	140809	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19200	-300	5	-1.54	3444977650	182410	106.76	19630	19630	18500	25350	13650	19500	18885.90	7.47	0	5440	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3310	16.47	4.79	12	1.06	1166.00	4011.00	45150	20240603	-57.48	11453	20231211	67.64	45150	-57.48	20240603	12828	49.67	20240103	45150	-57.48	20240603	16120	19.11	20240228	1.42	N	114840	500	86 억		1287814	N	N	6790	N	00	N
69	20241218	130811	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19070	-430	5	-2.21	3028887340	160655	94.03	19630	19630	18500	25350	13650	19500	18853.36	7.47	0	3156	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3288	16.36	4.75	12	0.93	1166.00	4011.00	45150	20240603	-57.76	11453	20231211	66.51	45150	-57.76	20240603	12828	48.66	20240103	45150	-57.76	20240603	16120	18.30	20240228	1.42	N	114840	500	86 억		1287814	N	N	6790	N	00	N
70	20241218	120801	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18880	-620	5	-3.18	2562828090	136057	79.63	19630	19630	18500	25350	13650	19500	18836.43	7.47	0	-3798	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3255	16.19	4.71	12	0.79	1166.00	4011.00	45150	20240603	-58.18	11453	20231211	64.85	45150	-58.18	20240603	12828	47.18	20240103	45150	-58.18	20240603	16120	17.12	20240228	1.42	N	114840	500	86 억		1287814	N	N	6790	N	00	N
71	20241218	110809	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18650	-850	5	-4.36	2053553760	108955	63.77	19630	19630	18500	25350	13650	19500	18847.72	7.47	0	-15761	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3216	15.99	4.65	12	0.63	1166.00	4011.00	45150	20240603	-58.69	11453	20231211	62.84	45150	-58.69	20240603	12828	45.39	20240103	45150	-58.69	20240603	16120	15.69	20240228	1.42	N	114840	500	86 억		1287814	N	N	6790	N	00	N
72	20241218	100810	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18930	-570	5	-2.92	1311657130	69275	40.54	19630	19630	18500	25350	13650	19500	18934.06	7.47	0	-12659	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3264	16.23	4.72	12	0.40	1166.00	4011.00	45150	20240603	-58.07	11453	20231211	65.28	45150	-58.07	20240603	12828	47.57	20240103	45150	-58.07	20240603	16120	17.43	20240228	1.42	N	114840	500	86 억		1287814	N	N	6790	N	00	N
73	20241218	090812	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19280	-220	5	-1.13	124637020	6439	3.77	19630	19630	19220	25350	13650	19500	19356.58	7.47	0	-3590	20493	19996	19653	19156	18813	19825	18985	86	5850	500	14040	10	1	17241944	3324	16.54	4.81	12	0.04	1166.00	4011.00	45150	20240603	-57.30	11453	20231211	68.34	45150	-57.30	20240603	12828	50.30	20240103	45150	-57.30	20240603	16120	19.60	20240228	1.42	N	114840	500	86 억		1287814	N	N	6790	N	00	N
74	20241217	160806	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19500	-700	5	-3.47	3330207940	169966	103.65	20150	20150	19310	26250	14150	20200	19593.27	7.37	0	14275	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3362	16.72	4.86	12	0.99	1166.00	4011.00	45150	20240603	-56.81	11278	20231208	72.90	45150	-56.81	20240603	12828	52.01	20240103	45150	-56.81	20240603	16120	20.97	20240228	1.39	N	114840	500	86 억		1271176	N	N	6790	N	00	N
75	20241217	150809	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19480	-720	5	-3.56	3183064210	162404	99.04	20150	20150	19310	26250	14150	20200	19599.49	7.37	0	14121	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3359	16.71	4.86	12	0.94	1166.00	4011.00	45150	20240603	-56.85	11278	20231208	72.73	45150	-56.85	20240603	12828	51.86	20240103	45150	-56.85	20240603	16120	20.84	20240228	1.39	N	114840	500	86 억		1271176	N	N	5856	N	00	N
76	20241217	140801	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19630	-570	5	-2.82	2810790250	143400	87.45	20150	20150	19310	26250	14150	20200	19600.85	7.37	0	14948	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3385	16.84	4.89	12	0.83	1166.00	4011.00	45150	20240603	-56.52	11278	20231208	74.06	45150	-56.52	20240603	12828	53.02	20240103	45150	-56.52	20240603	16120	21.77	20240228	1.39	N	114840	500	86 억		1271176	N	N	5856	N	00	N
77	20241217	130757	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19570	-630	5	-3.12	2406630660	122831	74.91	20150	20150	19310	26250	14150	20200	19592.79	7.37	0	8700	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3374	16.78	4.88	12	0.71	1166.00	4011.00	45150	20240603	-56.66	11278	20231208	73.52	45150	-56.66	20240603	12828	52.56	20240103	45150	-56.66	20240603	16120	21.40	20240228	1.39	N	114840	500	86 억		1271176	N	N	5856	N	00	N
78	20241217	120747	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19610	-590	5	-2.92	2047523260	104438	63.69	20150	20150	19310	26250	14150	20200	19604.88	7.37	0	2863	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3381	16.82	4.89	12	0.61	1166.00	4011.00	45150	20240603	-56.57	11278	20231208	73.88	45150	-56.57	20240603	12828	52.87	20240103	45150	-56.57	20240603	16120	21.65	20240228	1.39	N	114840	500	86 억		1271176	N	N	5856	N	00	N
79	20241217	110752	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19640	-560	5	-2.77	1687767820	86082	52.50	20150	20150	19310	26250	14150	20200	19606.18	7.37	0	390	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3386	16.84	4.90	12	0.50	1166.00	4011.00	45150	20240603	-56.50	11278	20231208	74.14	45150	-56.50	20240603	12828	53.10	20240103	45150	-56.50	20240603	16120	21.84	20240228	1.39	N	114840	500	86 억		1271176	N	N	5856	N	00	N
80	20241217	100759	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19470	-730	5	-3.61	1201617790	61215	37.33	20150	20150	19310	26250	14150	20200	19629.02	7.37	0	-1182	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3357	16.70	4.85	12	0.36	1166.00	4011.00	45150	20240603	-56.88	11278	20231208	72.64	45150	-56.88	20240603	12828	51.78	20240103	45150	-56.88	20240603	16120	20.78	20240228	1.39	N	114840	500	86 억		1271176	N	N	5856	N	00	N
81	20241217	090807	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19830	-370	5	-1.83	184593020	9265	5.65	20150	20150	19810	26250	14150	20200	19922.25	7.37	0	-3685	20853	20526	20223	19896	19593	20375	19745	86	6050	500	14540	10	1	17241944	3419	17.01	4.94	12	0.05	1166.00	4011.00	45150	20240603	-56.08	11278	20231208	75.83	45150	-56.08	20240603	12828	54.58	20240103	45150	-56.08	20240603	16120	23.01	20240228	1.39	N	114840	500	86 억		1271176	N	N	5856	N	00	N
82	20241216	160758	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20200	-100	5	-0.49	3290444260	162996	75.95	20400	20550	19920	26350	14250	20300	20187.25	7.33	0	1312	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3483	17.32	5.04	12	0.95	1166.00	4011.00	45150	20240603	-55.26	11278	20231207	79.11	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.32	N	114840	500	86 억		1263755	N	N	5856	N	00	N
83	20241216	150807	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20100	-200	5	-0.99	3176904160	157357	73.32	20400	20550	19920	26350	14250	20300	20189.15	7.33	0	364	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3466	17.24	5.01	12	0.91	1166.00	4011.00	45150	20240603	-55.48	11278	20231207	78.22	45150	-55.48	20240603	12828	56.69	20240103	45150	-55.48	20240603	16120	24.69	20240228	1.32	N	114840	500	86 억		1263755	N	N	26854	N	00	N
84	20241216	140806	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20200	-100	5	-0.49	2755395910	136455	63.58	20400	20550	19920	26350	14250	20300	20192.71	7.33	0	-2415	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3483	17.32	5.04	12	0.79	1166.00	4011.00	45150	20240603	-55.26	11278	20231207	79.11	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.32	N	114840	500	86 억		1263755	N	N	26854	N	00	N
85	20241216	130807	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20150	-150	5	-0.74	2428904110	120252	56.03	20400	20550	19920	26350	14250	20300	20198.45	7.33	0	-5299	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3474	17.28	5.02	12	0.70	1166.00	4011.00	45150	20240603	-55.37	11278	20231207	78.67	45150	-55.37	20240603	12828	57.08	20240103	45150	-55.37	20240603	16120	25.00	20240228	1.32	N	114840	500	86 억		1263755	N	N	26854	N	00	N
86	20241216	120807	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20100	-200	5	-0.99	2062601960	102074	47.56	20400	20550	19920	26350	14250	20300	20206.93	7.33	0	-9343	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3466	17.24	5.01	12	0.59	1166.00	4011.00	45150	20240603	-55.48	11278	20231207	78.22	45150	-55.48	20240603	12828	56.69	20240103	45150	-55.48	20240603	16120	24.69	20240228	1.32	N	114840	500	86 억		1263755	N	N	26854	N	00	N
87	20241216	110806	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20250	-50	5	-0.25	1692298010	83717	39.01	20400	20550	19920	26350	14250	20300	20214.51	7.33	0	-10881	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3491	17.37	5.05	12	0.49	1166.00	4011.00	45150	20240603	-55.15	11278	20231207	79.55	45150	-55.15	20240603	12828	57.86	20240103	45150	-55.15	20240603	16120	25.62	20240228	1.32	N	114840	500	86 억		1263755	N	N	26854	N	00	N
88	20241216	100807	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20300	0	3	0.00	1256535560	62279	29.02	20400	20550	19920	26350	14250	20300	20175.91	7.33	0	-10611	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3500	17.41	5.06	12	0.36	1166.00	4011.00	45150	20240603	-55.04	11278	20231207	80.00	45150	-55.04	20240603	12828	58.25	20240103	45150	-55.04	20240603	16120	25.93	20240228	1.32	N	114840	500	86 억		1263755	N	N	26854	N	00	N
89	20241216	090807	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20100	-200	5	-0.99	297230800	14667	6.83	20400	20550	20050	26350	14250	20300	20265.28	7.33	0	-6506	21166	20732	20366	19932	19566	20550	19750	86	6050	500	14610	50	1	17241944	3466	17.24	5.01	12	0.09	1166.00	4011.00	45150	20240603	-55.48	11278	20231207	78.22	45150	-55.48	20240603	12828	56.69	20240103	45150	-55.48	20240603	16120	24.69	20240228	1.32	N	114840	500	86 억		1263755	N	N	26854	N	00	N
90	20241213	160759	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20300	-450	5	-2.17	4369427500	214234	30.01	20600	20800	20000	26950	14550	20750	20395.60	7.30	0	10549	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3500	17.41	5.06	12	1.24	1166.00	4011.00	45150	20240603	-55.04	10953	20231206	85.34	45150	-55.04	20240603	12828	58.25	20240103	45150	-55.04	20240603	16120	25.93	20240228	1.26	N	114840	500	86 억		1259256	N	N	26854	N	00	N
91	20241213	150804	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20500	-250	5	-1.20	4059933700	199022	27.88	20600	20800	20000	26950	14550	20750	20399.42	7.30	0	8212	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3535	17.58	5.11	12	1.15	1166.00	4011.00	45150	20240603	-54.60	10953	20231206	87.16	45150	-54.60	20240603	12828	59.81	20240103	45150	-54.60	20240603	16120	27.17	20240228	1.26	N	114840	500	86 억		1259256	N	N	76450	N	00	N
92	20241213	140805	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20350	-400	5	-1.93	3511293750	172184	24.12	20600	20800	20000	26950	14550	20750	20392.68	7.30	0	8504	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3509	17.45	5.07	12	1.00	1166.00	4011.00	45150	20240603	-54.93	10953	20231206	85.79	45150	-54.93	20240603	12828	58.64	20240103	45150	-54.93	20240603	16120	26.24	20240228	1.26	N	114840	500	86 억		1259256	N	N	76450	N	00	N
93	20241213	130805	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20500	-250	5	-1.20	3038250650	149176	20.89	20600	20800	20000	26950	14550	20750	20366.88	7.30	0	10983	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3535	17.58	5.11	12	0.87	1166.00	4011.00	45150	20240603	-54.60	10953	20231206	87.16	45150	-54.60	20240603	12828	59.81	20240103	45150	-54.60	20240603	16120	27.17	20240228	1.26	N	114840	500	86 억		1259256	N	N	76450	N	00	N
94	20241213	120806	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20350	-400	5	-1.93	2493164950	122600	17.17	20600	20800	20000	26950	14550	20750	20335.76	7.30	0	11371	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3509	17.45	5.07	12	0.71	1166.00	4011.00	45150	20240603	-54.93	10953	20231206	85.79	45150	-54.93	20240603	12828	58.64	20240103	45150	-54.93	20240603	16120	26.24	20240228	1.26	N	114840	500	86 억		1259256	N	N	76450	N	00	N
95	20241213	110803	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20200	-550	5	-2.65	1973719950	97114	13.60	20600	20800	20000	26950	14550	20750	20323.74	7.30	0	9539	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3483	17.32	5.04	12	0.56	1166.00	4011.00	45150	20240603	-55.26	10953	20231206	84.42	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.26	N	114840	500	86 억		1259256	N	N	76450	N	00	N
96	20241213	100755	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20150	-600	5	-2.89	1276768000	62532	8.76	20600	20800	20100	26950	14550	20750	20417.83	7.30	0	6131	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3474	17.28	5.02	12	0.36	1166.00	4011.00	45150	20240603	-55.37	10953	20231206	83.97	45150	-55.37	20240603	12828	57.08	20240103	45150	-55.37	20240603	16120	25.00	20240228	1.26	N	114840	500	86 억		1259256	N	N	76450	N	00	N
97	20241213	090805	55	60.00	KSQ150		화학	N	N	N	Y	60	N	20550	-200	5	-0.96	168222000	8166	1.14	20600	20800	20450	26950	14550	20750	20600.28	7.30	0	563	22523	21636	20813	19926	19103	21225	19515	86	6200	500	14940	50	1	17241944	3543	17.62	5.12	12	0.05	1166.00	4011.00	45150	20240603	-54.49	10953	20231206	87.62	45150	-54.49	20240603	12828	60.20	20240103	45150	-54.49	20240603	16120	27.48	20240228	1.26	N	114840	500	86 억		1259256	N	N	76450	N	00	N
98	20241212	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	400	2	1.97	14769252900	706993	489.05	21000	21700	19990	26450	14250	20350	20891.55	9.13	0	-39285	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3578	17.80	5.17	12	4.10	1166.00	4011.00	45150	20240603	-54.04	10953	20231206	89.45	45150	-54.04	20240603	12828	61.76	20240103	45150	-54.04	20240603	16120	28.72	20240228	1.35	N	114840	500	86 억		1573722	N	N	63682	N	00	N
99	20241212	150759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	650	2	3.19	8934071000	426025	294.70	21000	21700	19990	26450	14250	20350	20970.77	9.13	0	-64499	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3621	18.01	5.24	12	2.47	1166.00	4011.00	45150	20240603	-53.49	10953	20231206	91.73	45150	-53.49	20240603	12828	63.70	20240103	45150	-53.49	20240603	16120	30.27	20240228	1.35	N	114840	500	86 억		1573722	N	N	806	N	00	N
100	20241212	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	250	2	1.23	7546230050	359374	248.59	21000	21700	19990	26450	14250	20350	20998.26	9.13	0	-59052	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3552	17.67	5.14	12	2.08	1166.00	4011.00	45150	20240603	-54.37	10953	20231206	88.08	45150	-54.37	20240603	12828	60.59	20240103	45150	-54.37	20240603	16120	27.79	20240228	1.35	N	114840	500	86 억		1573722	N	N	806	N	00	N
101	20241212	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	250	2	1.23	6395379850	303521	209.96	21000	21700	19990	26450	14250	20350	21070.63	9.13	0	-48574	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3552	17.67	5.14	12	1.76	1166.00	4011.00	45150	20240603	-54.37	10953	20231206	88.08	45150	-54.37	20240603	12828	60.59	20240103	45150	-54.37	20240603	16120	27.79	20240228	1.35	N	114840	500	86 억		1573722	N	N	806	N	00	N
102	20241212	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	850	2	4.18	4137386600	195817	135.45	21000	21700	19990	26450	14250	20350	21128.84	9.13	0	-27387	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3655	18.18	5.29	12	1.14	1166.00	4011.00	45150	20240603	-53.05	10953	20231206	93.55	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.35	N	114840	500	86 억		1573722	N	N	806	N	00	N
103	20241212	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	1000	2	4.91	2481581200	118707	82.11	21000	21550	19990	26450	14250	20350	20905.10	9.13	0	-14737	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3681	18.31	5.32	12	0.69	1166.00	4011.00	45150	20240603	-52.71	10953	20231206	94.92	45150	-52.71	20240603	12828	66.43	20240103	45150	-52.71	20240603	16120	32.44	20240228	1.35	N	114840	500	86 억		1573722	N	N	806	N	00	N
104	20241212	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	450	2	2.21	953204500	46536	32.19	21000	21000	19990	26450	14250	20350	20483.16	9.13	0	-12506	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3586	17.84	5.19	12	0.27	1166.00	4011.00	45150	20240603	-53.93	10953	20231206	89.90	45150	-53.93	20240603	12828	62.15	20240103	45150	-53.93	20240603	16120	29.03	20240228	1.35	N	114840	500	86 억		1573722	N	N	806	N	00	N
105	20241212	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-150	5	-0.74	224156350	10939	7.57	21000	21000	20150	26450	14250	20350	20491.48	9.13	0	-5389	21063	20706	20093	19736	19123	20885	19915	86	6100	500	14650	50	1	17241944	3483	17.32	5.04	12	0.06	1166.00	4011.00	45150	20240603	-55.26	10953	20231206	84.42	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.35	N	114840	500	86 억		1573722	N	N	806	N	00	N
106	20241211	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	1050	2	5.44	2858476320	143681	59.13	19650	20450	19480	25050	13510	19300	19892.47	9.31	0	-31878	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	50	1	17241944	3509	17.45	5.07	12	0.83	1166.00	4011.00	45150	20240603	-54.93	10828	20231204	87.94	45150	-54.93	20240603	12828	58.64	20240103	45150	-54.93	20240603	16120	26.24	20240228	1.37	N	114840	500	86 억		1604725	N	N	806	N	00	N
107	20241211	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	1050	2	5.44	2650017020	133442	54.91	19650	20400	19480	25050	13510	19300	19858.94	9.31	0	-29446	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	50	1	17241944	3509	17.45	5.07	12	0.77	1166.00	4011.00	45150	20240603	-54.93	10828	20231204	87.94	45150	-54.93	20240603	12828	58.64	20240103	45150	-54.93	20240603	16120	26.24	20240228	1.37	N	114840	500	86 억		1604725	N	N	4126	N	00	N
108	20241211	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19880	580	2	3.01	2000341090	101183	41.64	19650	20000	19480	25050	13510	19300	19769.54	9.31	0	-23354	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	10	1	17241944	3428	17.05	4.96	12	0.59	1166.00	4011.00	45150	20240603	-55.97	10828	20231204	83.60	45150	-55.97	20240603	12828	54.97	20240103	45150	-55.97	20240603	16120	23.33	20240228	1.37	N	114840	500	86 억		1604725	N	N	4126	N	00	N
109	20241211	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19820	520	2	2.69	1702618180	86168	35.46	19650	20000	19480	25050	13510	19300	19759.29	9.31	0	-15022	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	10	1	17241944	3417	17.00	4.94	12	0.50	1166.00	4011.00	45150	20240603	-56.10	10828	20231204	83.04	45150	-56.10	20240603	12828	54.51	20240103	45150	-56.10	20240603	16120	22.95	20240228	1.37	N	114840	500	86 억		1604725	N	N	4126	N	00	N
110	20241211	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19820	520	2	2.69	1373339050	69597	28.64	19650	19870	19480	25050	13510	19300	19732.73	9.31	0	-9334	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	10	1	17241944	3417	17.00	4.94	12	0.40	1166.00	4011.00	45150	20240603	-56.10	10828	20231204	83.04	45150	-56.10	20240603	12828	54.51	20240103	45150	-56.10	20240603	16120	22.95	20240228	1.37	N	114840	500	86 억		1604725	N	N	4126	N	00	N
111	20241211	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19710	410	2	2.12	1076524780	54589	22.46	19650	19860	19480	25050	13510	19300	19720.54	9.31	0	-6465	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	10	1	17241944	3398	16.90	4.91	12	0.32	1166.00	4011.00	45150	20240603	-56.35	10828	20231204	82.03	45150	-56.35	20240603	12828	53.65	20240103	45150	-56.35	20240603	16120	22.27	20240228	1.37	N	114840	500	86 억		1604725	N	N	4126	N	00	N
112	20241211	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19770	470	2	2.44	699383780	35516	14.62	19650	19850	19480	25050	13510	19300	19692.08	9.31	0	-5075	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	10	1	17241944	3409	16.96	4.93	12	0.21	1166.00	4011.00	45150	20240603	-56.21	10828	20231204	82.58	45150	-56.21	20240603	12828	54.12	20240103	45150	-56.21	20240603	16120	22.64	20240228	1.37	N	114840	500	86 억		1604725	N	N	4126	N	00	N
113	20241211	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19750	450	2	2.33	167200010	8508	3.50	19650	19850	19480	25050	13510	19300	19652.09	9.31	0	-1754	21293	20296	18703	17706	16113	20795	18205	86	5750	500	13890	10	1	17241944	3405	16.94	4.92	12	0.05	1166.00	4011.00	45150	20240603	-56.26	10828	20231204	82.40	45150	-56.26	20240603	12828	53.96	20240103	45150	-56.26	20240603	16120	22.52	20240228	1.37	N	114840	500	86 억		1604725	N	N	4126	N	00	N
114	20241210	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19300	2190	2	12.80	4623928710	242634	143.83	17110	19700	17110	22200	11980	17110	19057.12	9.25	0	11575	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3328	16.55	4.81	12	1.41	1166.00	4011.00	45150	20240603	-57.25	10828	20231204	78.24	45150	-57.25	20240603	12828	50.45	20240103	45150	-57.25	20240603	16120	19.73	20240228	1.50	N	114840	500	86 억		1594920	N	N	4126	N	00	N
115	20241210	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19210	2100	2	12.27	4497220870	236050	139.93	17110	19700	17110	22200	11980	17110	19051.98	9.25	0	9441	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3312	16.48	4.79	12	1.37	1166.00	4011.00	45150	20240603	-57.45	10828	20231204	77.41	45150	-57.45	20240603	12828	49.75	20240103	45150	-57.45	20240603	16120	19.17	20240228	1.50	N	114840	500	86 억		1594920	N	N	272	N	00	N
116	20241210	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19330	2220	2	12.97	4235894070	222521	131.91	17110	19700	17110	22200	11980	17110	19035.93	9.25	0	13497	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3333	16.58	4.82	12	1.29	1166.00	4011.00	45150	20240603	-57.19	10828	20231204	78.52	45150	-57.19	20240603	12828	50.69	20240103	45150	-57.19	20240603	16120	19.91	20240228	1.50	N	114840	500	86 억		1594920	N	N	272	N	00	N
117	20241210	130754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19430	2320	2	13.56	3864302860	203297	120.51	17110	19700	17110	22200	11980	17110	19008.16	9.25	0	13283	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3350	16.66	4.84	12	1.18	1166.00	4011.00	45150	20240603	-56.97	10828	20231204	79.44	45150	-56.97	20240603	12828	51.47	20240103	45150	-56.97	20240603	16120	20.53	20240228	1.50	N	114840	500	86 억		1594920	N	N	272	N	00	N
118	20241210	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19500	2390	2	13.97	3464201000	182783	108.35	17110	19700	17110	22200	11980	17110	18952.53	9.25	0	16739	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3362	16.72	4.86	12	1.06	1166.00	4011.00	45150	20240603	-56.81	10828	20231204	80.09	45150	-56.81	20240603	12828	52.01	20240103	45150	-56.81	20240603	16120	20.97	20240228	1.50	N	114840	500	86 억		1594920	N	N	272	N	00	N
119	20241210	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19510	2400	2	14.03	2917056010	154772	91.75	17110	19530	17110	22200	11980	17110	18847.44	9.25	0	24051	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3364	16.73	4.86	12	0.90	1166.00	4011.00	45150	20240603	-56.79	10828	20231204	80.18	45150	-56.79	20240603	12828	52.09	20240103	45150	-56.79	20240603	16120	21.03	20240228	1.50	N	114840	500	86 억		1594920	N	N	272	N	00	N
120	20241210	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19210	2100	2	12.27	1921119490	103298	61.24	17110	19320	17110	22200	11980	17110	18597.84	9.25	0	16229	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3312	16.48	4.79	12	0.60	1166.00	4011.00	45150	20240603	-57.45	10828	20231204	77.41	45150	-57.45	20240603	12828	49.75	20240103	45150	-57.45	20240603	16120	19.17	20240228	1.50	N	114840	500	86 억		1594920	N	N	272	N	00	N
121	20241210	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18360	1250	2	7.31	292573340	16342	9.69	17110	18390	17110	22200	11980	17110	17903.15	9.25	0	6638	18330	17720	17360	16750	16390	17540	16570	86	5090	500	12310	10	1	17241944	3166	15.75	4.58	12	0.09	1166.00	4011.00	45150	20240603	-59.34	10828	20231204	69.56	45150	-59.34	20240603	12828	43.12	20240103	45150	-59.34	20240603	16120	13.90	20240228	1.50	N	114840	500	86 억		1594920	N	N	272	N	00	N
122	20241209	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17110	-1160	5	-6.35	2894786510	167209	83.06	17740	17970	17000	23750	12790	18270	17312.40	9.33	0	-10347	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	2950	14.67	4.27	12	0.97	1166.00	4011.00	45150	20240603	-62.10	10828	20231204	58.02	45150	-62.10	20240603	12828	33.38	20240103	45150	-62.10	20240603	16120	6.14	20240228	1.63	N	114840	500	86 억		1609419	N	N	272	N	00	N
123	20241209	150751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17420	-850	5	-4.65	2677330470	154610	76.80	17740	17970	17000	23750	12790	18270	17316.67	9.33	0	-11159	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	3004	14.94	4.34	12	0.90	1166.00	4011.00	45150	20240603	-61.42	10828	20231204	60.88	45150	-61.42	20240603	12828	35.80	20240103	45150	-61.42	20240603	16120	8.06	20240228	1.63	N	114840	500	86 억		1609419	N	N	11	N	00	N
124	20241209	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	-900	5	-4.93	2251200370	130055	64.60	17740	17970	17000	23750	12790	18270	17309.60	9.33	0	-15055	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	2995	14.90	4.33	12	0.75	1166.00	4011.00	45150	20240603	-61.53	10828	20231204	60.42	45150	-61.53	20240603	12828	35.41	20240103	45150	-61.53	20240603	16120	7.75	20240228	1.63	N	114840	500	86 억		1609419	N	N	11	N	00	N
125	20241209	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17340	-930	5	-5.09	1985356910	114753	57.00	17740	17970	17000	23750	12790	18270	17301.13	9.33	0	-14911	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	2990	14.87	4.32	12	0.67	1166.00	4011.00	45150	20240603	-61.59	10828	20231204	60.14	45150	-61.59	20240603	12828	35.17	20240103	45150	-61.59	20240603	16120	7.57	20240228	1.63	N	114840	500	86 억		1609419	N	N	11	N	00	N
126	20241209	120751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	-980	5	-5.36	1584567080	91614	45.51	17740	17970	17000	23750	12790	18270	17296.12	9.33	0	-16875	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	2981	14.83	4.31	12	0.53	1166.00	4011.00	45150	20240603	-61.71	10828	20231204	59.68	45150	-61.71	20240603	12828	34.78	20240103	45150	-61.71	20240603	16120	7.26	20240228	1.63	N	114840	500	86 억		1609419	N	N	11	N	00	N
127	20241209	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17030	-1240	5	-6.79	1229897150	70982	35.26	17740	17970	17000	23750	12790	18270	17326.89	9.33	0	-18729	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	2936	14.61	4.25	12	0.41	1166.00	4011.00	45150	20240603	-62.28	10828	20231204	57.28	45150	-62.28	20240603	12828	32.76	20240103	45150	-62.28	20240603	16120	5.65	20240228	1.63	N	114840	500	86 억		1609419	N	N	11	N	00	N
128	20241209	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	-1100	5	-6.02	878690580	50447	25.06	17740	17970	17110	23750	12790	18270	17418.09	9.33	0	-17257	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	2960	14.73	4.28	12	0.29	1166.00	4011.00	45150	20240603	-61.97	10828	20231204	58.57	45150	-61.97	20240603	12828	33.85	20240103	45150	-61.97	20240603	16120	6.51	20240228	1.63	N	114840	500	86 억		1609419	N	N	11	N	00	N
129	20241209	090747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17530	-740	5	-4.05	228620870	13048	6.48	17740	17970	17410	23750	12790	18270	17521.53	9.33	0	-3784	19096	18682	18006	17592	16916	18890	17800	86	5480	500	13150	10	1	17241944	3023	15.03	4.37	12	0.08	1166.00	4011.00	45150	20240603	-61.17	10828	20231204	61.90	45150	-61.17	20240603	12828	36.65	20240103	45150	-61.17	20240603	16120	8.75	20240228	1.63	N	114840	500	86 억		1609419	N	N	11	N	00	N
130	20241206	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18270	170	2	0.94	3593212760	201270	87.72	18100	18420	17330	23500	12670	18100	17852.55	9.36	0	-3962	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3150	15.67	4.55	12	1.17	1166.00	4011.00	45150	20240603	-59.53	10828	20231204	68.73	45150	-59.53	20240603	12828	42.42	20240103	45150	-59.53	20240603	16120	13.34	20240228	1.61	N	114840	500	86 억		1613549	N	N	11	N	00	N
131	20241206	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18380	280	2	1.55	3441597350	193004	84.12	18100	18420	17330	23500	12670	18100	17831.74	9.36	0	389	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3169	15.76	4.58	12	1.12	1166.00	4011.00	45150	20240603	-59.29	10828	20231204	69.75	45150	-59.29	20240603	12828	43.28	20240103	45150	-59.29	20240603	16120	14.02	20240228	1.61	N	114840	500	86 억		1613549	N	N	0	N	00	N
132	20241206	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18140	40	2	0.22	2988300770	168240	73.33	18100	18230	17330	23500	12670	18100	17762.13	9.36	0	565	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3128	15.56	4.52	12	0.98	1166.00	4011.00	45150	20240603	-59.82	10828	20231204	67.53	45150	-59.82	20240603	12828	41.41	20240103	45150	-59.82	20240603	16120	12.53	20240228	1.61	N	114840	500	86 억		1613549	N	N	0	N	00	N
133	20241206	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18030	-70	5	-0.39	2622513550	148077	64.54	18100	18190	17330	23500	12670	18100	17710.47	9.36	0	7140	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3109	15.46	4.50	12	0.86	1166.00	4011.00	45150	20240603	-60.07	10828	20231204	66.51	45150	-60.07	20240603	12828	40.55	20240103	45150	-60.07	20240603	16120	11.85	20240228	1.61	N	114840	500	86 억		1613549	N	N	0	N	00	N
134	20241206	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18070	-30	5	-0.17	2268146630	128491	56.00	18100	18100	17330	23500	12670	18100	17652.18	9.36	0	11418	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3116	15.50	4.51	12	0.75	1166.00	4011.00	45150	20240603	-59.98	10828	20231204	66.88	45150	-59.98	20240603	12828	40.86	20240103	45150	-59.98	20240603	16120	12.10	20240228	1.61	N	114840	500	86 억		1613549	N	N	0	N	00	N
135	20241206	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17760	-340	5	-1.88	1751038980	99529	43.38	18100	18100	17330	23500	12670	18100	17593.25	9.36	0	5778	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3062	15.23	4.43	12	0.58	1166.00	4011.00	45150	20240603	-60.66	10828	20231204	64.02	45150	-60.66	20240603	12828	38.45	20240103	45150	-60.66	20240603	16120	10.17	20240228	1.61	N	114840	500	86 억		1613549	N	N	0	N	00	N
136	20241206	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17770	-330	5	-1.82	1099314590	62476	27.23	18100	18100	17330	23500	12670	18100	17595.79	9.36	0	2435	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3064	15.24	4.43	12	0.36	1166.00	4011.00	45150	20240603	-60.64	10828	20231204	64.11	45150	-60.64	20240603	12828	38.53	20240103	45150	-60.64	20240603	16120	10.24	20240228	1.61	N	114840	500	86 억		1613549	N	N	0	N	00	N
137	20241206	090747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-450	5	-2.49	156049390	8735	3.81	18100	18100	17650	23500	12670	18100	17864.84	9.36	0	-3635	19906	19002	18496	17592	17086	18750	17340	86	5400	500	13030	10	1	17241944	3043	15.14	4.40	12	0.05	1166.00	4011.00	45150	20240603	-60.91	10828	20231204	63.00	45150	-60.91	20240603	12828	37.59	20240103	45150	-60.91	20240603	16120	9.49	20240228	1.61	N	114840	500	86 억		1613549	N	N	0	N	00	N
138	20241205	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	-1170	5	-6.07	4245129340	228926	123.14	19400	19400	17990	25050	13490	19270	18544.03	9.38	0	-4803	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3121	15.52	4.51	12	1.33	1166.00	4011.00	45150	20240603	-59.91	10828	20231204	67.16	45150	-59.91	20240603	12828	41.10	20240103	45150	-59.91	20240603	16120	12.28	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
139	20241205	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18110	-1160	5	-6.02	4051475100	218244	117.40	19400	19400	17990	25050	13490	19270	18563.97	9.38	0	1485	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3123	15.53	4.52	12	1.27	1166.00	4011.00	45150	20240603	-59.89	10828	20231204	67.25	45150	-59.89	20240603	12828	41.18	20240103	45150	-59.89	20240603	16120	12.34	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
140	20241205	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18460	-810	5	-4.20	3215934940	172287	92.67	19400	19400	18440	25050	13490	19270	18666.15	9.38	0	5585	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3183	15.83	4.60	12	1.00	1166.00	4011.00	45150	20240603	-59.11	10828	20231204	70.48	45150	-59.11	20240603	12828	43.90	20240103	45150	-59.11	20240603	16120	14.52	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
141	20241205	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18540	-730	5	-3.79	2771830020	148304	79.77	19400	19400	18450	25050	13490	19270	18690.19	9.38	0	20236	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3197	15.90	4.62	12	0.86	1166.00	4011.00	45150	20240603	-58.94	10828	20231204	71.22	45150	-58.94	20240603	12828	44.53	20240103	45150	-58.94	20240603	16120	15.01	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
142	20241205	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18720	-550	5	-2.85	2387336350	127677	68.68	19400	19400	18450	25050	13490	19270	18698.25	9.38	0	18995	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3228	16.05	4.67	12	0.74	1166.00	4011.00	45150	20240603	-58.54	10828	20231204	72.89	45150	-58.54	20240603	12828	45.93	20240103	45150	-58.54	20240603	16120	16.13	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
143	20241205	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18670	-600	5	-3.11	1715341890	91620	49.28	19400	19400	18450	25050	13490	19270	18722.35	9.38	0	8406	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3219	16.01	4.65	12	0.53	1166.00	4011.00	45150	20240603	-58.65	10828	20231204	72.42	45150	-58.65	20240603	12828	45.54	20240103	45150	-58.65	20240603	16120	15.82	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
144	20241205	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18620	-650	5	-3.37	821727520	43624	23.47	19400	19400	18580	25050	13490	19270	18836.59	9.38	0	-7375	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3210	15.97	4.64	12	0.25	1166.00	4011.00	45150	20240603	-58.76	10828	20231204	71.96	45150	-58.76	20240603	12828	45.15	20240103	45150	-58.76	20240603	16120	15.51	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
145	20241205	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19070	-200	5	-1.04	153657340	8008	4.31	19400	19400	18990	25050	13490	19270	19187.98	9.38	0	-2031	20450	19860	19210	18620	17970	19535	18295	86	5780	500	13870	10	1	17241944	3288	16.36	4.75	12	0.05	1166.00	4011.00	45150	20240603	-57.76	10828	20231204	76.12	45150	-57.76	20240603	12828	48.66	20240103	45150	-57.76	20240603	16120	18.30	20240228	1.67	N	114840	500	86 억		1617557	N	N	348	N	00	N
146	20241204	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19270	-620	5	-3.12	3564180650	185771	47.61	19590	19800	18560	25850	13930	19890	19185.87	9.55	0	-32617	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3323	16.53	4.80	12	1.08	1166.00	4011.00	45150	20240603	-57.32	10828	20231204	77.96	45150	-57.32	20240603	12828	50.22	20240103	45150	-57.32	20240603	16120	19.54	20240228	1.68	N	114840	500	86 억		1646939	N	N	348	N	00	N
147	20241204	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19220	-670	5	-3.37	3434757720	179050	45.89	19590	19800	18560	25850	13930	19890	19183.23	9.55	0	-31231	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3314	16.48	4.79	12	1.04	1166.00	4011.00	45150	20240603	-57.43	10828	20231204	77.50	45150	-57.43	20240603	12828	49.83	20240103	45150	-57.43	20240603	16120	19.23	20240228	1.68	N	114840	500	86 억		1646939	N	N	3702	N	00	N
148	20241204	140721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19140	-750	5	-3.77	2917132260	152020	38.96	19590	19800	18560	25850	13930	19890	19189.13	9.55	0	-21547	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3300	16.42	4.77	12	0.88	1166.00	4011.00	45150	20240603	-57.61	10828	20231204	76.76	45150	-57.61	20240603	12828	49.20	20240103	45150	-57.61	20240603	16120	18.73	20240228	1.68	N	114840	500	86 억		1646939	N	N	3702	N	00	N
149	20241204	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19380	-510	5	-2.56	2520328580	131399	33.68	19590	19800	18560	25850	13930	19890	19180.72	9.55	0	-13586	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3341	16.62	4.83	12	0.76	1166.00	4011.00	45150	20240603	-57.08	10828	20231204	78.98	45150	-57.08	20240603	12828	51.08	20240103	45150	-57.08	20240603	16120	20.22	20240228	1.68	N	114840	500	86 억		1646939	N	N	3702	N	00	N
150	20241204	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19420	-470	5	-2.36	2197715680	114754	29.41	19590	19800	18560	25850	13930	19890	19151.53	9.55	0	-9372	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3348	16.66	4.84	12	0.67	1166.00	4011.00	45150	20240603	-56.99	10828	20231204	79.35	45150	-56.99	20240603	12828	51.39	20240103	45150	-56.99	20240603	16120	20.47	20240228	1.68	N	114840	500	86 억		1646939	N	N	3702	N	00	N
151	20241204	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18970	-920	5	-4.63	1778867930	92962	23.83	19590	19800	18560	25850	13930	19890	19135.42	9.55	0	-5279	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3271	16.27	4.73	12	0.54	1166.00	4011.00	45150	20240603	-57.98	10828	20231204	75.19	45150	-57.98	20240603	12828	47.88	20240103	45150	-57.98	20240603	16120	17.68	20240228	1.68	N	114840	500	86 억		1646939	N	N	3702	N	00	N
152	20241204	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19050	-840	5	-4.22	1351707470	70381	18.04	19590	19800	18560	25850	13930	19890	19205.56	9.55	0	-694	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3285	16.34	4.75	12	0.41	1166.00	4011.00	45150	20240603	-57.81	10828	20231204	75.93	45150	-57.81	20240603	12828	48.50	20240103	45150	-57.81	20240603	16120	18.18	20240228	1.68	N	114840	500	86 억		1646939	N	N	3702	N	00	N
153	20241204	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19610	-280	5	-1.41	260994730	13423	3.44	19590	19690	19100	25850	13930	19890	19443.81	9.55	0	790	21883	20886	18993	17996	16103	21385	18495	86	5960	500	14320	10	1	17241944	3381	16.82	4.89	12	0.08	1166.00	4011.00	45150	20240603	-56.57	10828	20231204	81.10	45150	-56.57	20240603	12828	52.87	20240103	45150	-56.57	20240603	16120	21.65	20240228	1.68	N	114840	500	86 억		1646939	N	N	3702	N	00	N
154	20241203	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19890	2500	2	14.38	7489382010	389415	222.34	17100	19990	17100	22600	12180	17390	19231.40	9.10	0	82776	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3429	17.06	4.96	12	2.26	1166.00	4011.00	45150	20240603	-55.95	10828	20231204	83.69	45150	-55.95	20240603	12828	55.05	20240103	45150	-55.95	20240603	16120	23.39	20240228	1.70	N	114840	500	86 억		1569221	N	N	3702	N	00	N
155	20241203	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19820	2430	2	13.97	7271902710	378469	216.09	17100	19990	17100	22600	12180	17390	19214.00	9.10	0	79561	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3417	17.00	4.94	12	2.20	1166.00	4011.00	45150	20240603	-56.10	10828	20231204	83.04	45150	-56.10	20240603	12828	54.51	20240103	45150	-56.10	20240603	16120	22.95	20240228	1.70	N	114840	500	86 억		1569221	N	N	639	N	00	N
156	20241203	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19640	2250	2	12.94	6222116230	325592	185.90	17100	19820	17100	22600	12180	17390	19110.16	9.10	0	74242	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3386	16.84	4.90	12	1.89	1166.00	4011.00	45150	20240603	-56.50	10828	20231204	81.38	45150	-56.50	20240603	12828	53.10	20240103	45150	-56.50	20240603	16120	21.84	20240228	1.70	N	114840	500	86 억		1569221	N	N	639	N	00	N
157	20241203	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19380	1990	2	11.44	4833693190	255012	145.60	17100	19650	17100	22600	12180	17390	18954.77	9.10	0	73500	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3341	16.62	4.83	12	1.48	1166.00	4011.00	45150	20240603	-57.08	10828	20231204	78.98	45150	-57.08	20240603	12828	51.08	20240103	45150	-57.08	20240603	16120	20.22	20240228	1.70	N	114840	500	86 억		1569221	N	N	639	N	00	N
158	20241203	120817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19350	1960	2	11.27	4584710620	242122	138.24	17100	19650	17100	22600	12180	17390	18935.54	9.10	0	70997	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3336	16.60	4.82	12	1.40	1166.00	4011.00	45150	20240603	-57.14	10828	20231204	78.70	45150	-57.14	20240603	12828	50.84	20240103	45150	-57.14	20240603	16120	20.04	20240228	1.70	N	114840	500	86 억		1569221	N	N	639	N	00	N
159	20241203	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19530	2140	2	12.31	4316122270	228287	130.34	17100	19650	17100	22600	12180	17390	18906.56	9.10	0	66802	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3367	16.75	4.87	12	1.32	1166.00	4011.00	45150	20240603	-56.74	10828	20231204	80.37	45150	-56.74	20240603	12828	52.25	20240103	45150	-56.74	20240603	16120	21.15	20240228	1.70	N	114840	500	86 억		1569221	N	N	639	N	00	N
160	20241203	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19470	2080	2	11.96	3235220840	172724	98.62	17100	19470	17100	22600	12180	17390	18730.58	9.10	0	57780	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3357	16.70	4.85	12	1.00	1166.00	4011.00	45150	20240603	-56.88	10828	20231204	79.81	45150	-56.88	20240603	12828	51.78	20240103	45150	-56.88	20240603	16120	20.78	20240228	1.70	N	114840	500	86 억		1569221	N	N	639	N	00	N
161	20241203	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18570	1180	2	6.79	382502070	21120	12.06	17100	18570	17100	22600	12180	17390	18110.89	9.10	0	3731	18410	17900	17550	17040	16690	17725	16865	86	5210	500	12520	10	1	17241944	3202	15.93	4.63	12	0.12	1166.00	4011.00	45150	20240603	-58.87	10828	20231204	71.50	45150	-58.87	20240603	12828	44.76	20240103	45150	-58.87	20240603	16120	15.20	20240228	1.70	N	114840	500	86 억		1569221	N	N	639	N	00	N
162	20241202	160728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17390	-150	5	-0.86	3057259850	174977	162.54	17600	18060	17200	22800	12280	17540	17472.33	8.86	0	44003	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	2998	14.91	4.34	12	1.01	1166.00	4011.00	45150	20240603	-61.48	10828	20231204	60.60	45150	-61.48	20240603	12828	35.56	20240103	45150	-61.48	20240603	16120	7.88	20240228	1.76	N	114840	500	86 억		1527565	N	N	639	N	00	N
163	20241202	150829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17380	-160	5	-0.91	2925454070	167376	155.48	17600	18060	17200	22800	12280	17540	17478.31	8.86	0	42357	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	2997	14.91	4.33	12	0.97	1166.00	4011.00	45150	20240603	-61.51	10828	20231204	60.51	45150	-61.51	20240603	12828	35.48	20240103	45150	-61.51	20240603	16120	7.82	20240228	1.76	N	114840	500	86 억		1527565	N	N	11	N	00	N
164	20241202	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17480	-60	5	-0.34	2658628810	152065	141.26	17600	18060	17200	22800	12280	17540	17483.48	8.86	0	37127	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	3014	14.99	4.36	12	0.88	1166.00	4011.00	45150	20240603	-61.28	10828	20231204	61.43	45150	-61.28	20240603	12828	36.26	20240103	45150	-61.28	20240603	16120	8.44	20240228	1.76	N	114840	500	86 억		1527565	N	N	11	N	00	N
165	20241202	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	-110	5	-0.63	2291126910	131157	121.84	17600	18060	17200	22800	12280	17540	17468.55	8.86	0	29241	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	3005	14.95	4.35	12	0.76	1166.00	4011.00	45150	20240603	-61.40	10828	20231204	60.97	45150	-61.40	20240603	12828	35.87	20240103	45150	-61.40	20240603	16120	8.13	20240228	1.76	N	114840	500	86 억		1527565	N	N	11	N	00	N
166	20241202	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17540	0	3	0.00	2197166580	125796	116.86	17600	18060	17200	22800	12280	17540	17466.07	8.86	0	28908	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	3024	15.04	4.37	12	0.73	1166.00	4011.00	45150	20240603	-61.15	10828	20231204	61.99	45150	-61.15	20240603	12828	36.73	20240103	45150	-61.15	20240603	16120	8.81	20240228	1.76	N	114840	500	86 억		1527565	N	N	11	N	00	N
167	20241202	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17680	140	2	0.80	1886205970	108095	100.41	17600	18060	17200	22800	12280	17540	17449.47	8.86	0	23917	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	3048	15.16	4.41	12	0.63	1166.00	4011.00	45150	20240603	-60.84	10828	20231204	63.28	45150	-60.84	20240603	12828	37.82	20240103	45150	-60.84	20240603	16120	9.68	20240228	1.76	N	114840	500	86 억		1527565	N	N	11	N	00	N
168	20241202	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	-250	5	-1.43	1141583590	65175	60.54	17600	18060	17200	22800	12280	17540	17515.64	8.86	0	8359	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	2981	14.83	4.31	12	0.38	1166.00	4011.00	45150	20240603	-61.71	10828	20231204	59.68	45150	-61.71	20240603	12828	34.78	20240103	45150	-61.71	20240603	16120	7.26	20240228	1.76	N	114840	500	86 억		1527565	N	N	11	N	00	N
169	20241202	090720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17900	360	2	2.05	56847660	3186	2.96	17600	18060	17600	22800	12280	17540	17848.77	8.86	0	1077	18906	18222	17786	17102	16666	18005	16885	86	5260	500	12620	10	1	17241944	3086	15.35	4.46	12	0.02	1166.00	4011.00	45150	20240603	-60.35	10828	20231204	65.31	45150	-60.35	20240603	12828	39.54	20240103	45150	-60.35	20240603	16120	11.04	20240228	1.76	N	114840	500	86 억		1527565	N	N	11	N	00	N