KissMeData/123330/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	160853	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
3	20241231	150844	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
4	20241231	140851	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
5	20241231	130853	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
6	20241231	120852	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
7	20241231	110851	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
8	20241231	100845	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
9	20241231	090854	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2930956150	128067	109.15	21950	23550	21750	28650	15450	22050	22885.65	2.42	14979	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.61	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		192848	N	N	0	N	02	N
10	20241230	160848	53	100.00	KOSDAQ		화학	N	N	N	N		N	22950	900	2	4.08	2922052100	127680	108.82	21950	23550	21750	28650	15450	22050	22885.65	2.23	0	14979	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1829	-36.43	10.93	12	1.60	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
11	20241230	150850	53	100.00	KOSDAQ		화학	N	N	N	N		N	22850	800	2	3.63	2827865400	123552	105.30	21950	23550	21750	28650	15450	22050	22888.06	2.23	0	14687	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1821	-36.27	10.89	12	1.55	-630.00	2099.00	25500	20241021	-10.39	2880	20240717	693.40	25500	-10.39	20241021	2880	693.40	20240717	25500	-10.39	20241021	2880	693.40	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
12	20241230	140849	53	100.00	KOSDAQ		화학	N	N	N	N		N	22800	750	2	3.40	1720534550	75251	64.14	21950	23550	21750	28650	15450	22050	22863.94	2.23	0	10215	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1817	-36.19	10.86	12	0.94	-630.00	2099.00	25500	20241021	-10.59	2880	20240717	691.67	25500	-10.59	20241021	2880	691.67	20240717	25500	-10.59	20241021	2880	691.67	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
13	20241230	130850	53	100.00	KOSDAQ		화학	N	N	N	N		N	22900	850	2	3.85	1533448150	67029	57.13	21950	23550	21750	28650	15450	22050	22877.38	2.23	0	10162	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1825	-36.35	10.91	12	0.84	-630.00	2099.00	25500	20241021	-10.20	2880	20240717	695.14	25500	-10.20	20241021	2880	695.14	20240717	25500	-10.20	20241021	2880	695.14	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
14	20241230	120847	53	100.00	KOSDAQ		화학	N	N	N	N		N	22900	850	2	3.85	1375259600	60110	51.23	21950	23550	21750	28650	15450	22050	22879.05	2.23	0	8250	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1825	-36.35	10.91	12	0.75	-630.00	2099.00	25500	20241021	-10.20	2880	20240717	695.14	25500	-10.20	20241021	2880	695.14	20240717	25500	-10.20	20241021	2880	695.14	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
15	20241230	110850	53	100.00	KOSDAQ		화학	N	N	N	N		N	23000	950	2	4.31	1156089550	50636	43.16	21950	23550	21750	28650	15450	22050	22831.38	2.23	0	8395	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1833	-36.51	10.96	12	0.64	-630.00	2099.00	25500	20241021	-9.80	2880	20240717	698.61	25500	-9.80	20241021	2880	698.61	20240717	25500	-9.80	20241021	2880	698.61	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
16	20241230	100849	53	100.00	KOSDAQ		화학	N	N	N	N		N	23350	1300	2	5.90	931907450	40959	34.91	21950	23550	21750	28650	15450	22050	22752.20	2.23	0	7826	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1861	-37.06	11.12	12	0.51	-630.00	2099.00	25500	20241021	-8.43	2880	20240717	710.76	25500	-8.43	20241021	2880	710.76	20240717	25500	-8.43	20241021	2880	710.76	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
17	20241230	090850	53	100.00	KOSDAQ		화학	N	N	N	N		N	22050	0	3	0.00	162735650	7377	6.29	21950	22350	21750	28650	15450	22050	22059.87	2.23	0	2193	24550	23300	22300	21050	20050	22800	20550	40	6600	500	0	50	1	7968680	1757	-35.00	10.51	12	0.09	-630.00	2099.00	25500	20241021	-13.53	2880	20240717	665.62	25500	-13.53	20241021	2880	665.62	20240717	25500	-13.53	20241021	2880	665.62	20240717	0.36	N	123330	500	39 억		177869	N	N	0	N	02	N
18	20241227	160846	53	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-1500	5	-6.37	2594958400	117226	77.21	23500	23550	21300	30600	16500	23550	22136.51	2.35	0	-9631	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1757	-35.00	10.51	12	1.47	-630.00	2099.00	25500	20241021	-13.53	2880	20240717	665.62	25500	-13.53	20241021	2880	665.62	20240717	25500	-13.53	20241021	2880	665.62	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
19	20241227	150845	53	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-1450	5	-6.16	2510812000	113417	74.70	23500	23550	21300	30600	16500	23550	22137.88	2.35	0	-8941	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1761	-35.08	10.53	12	1.42	-630.00	2099.00	25500	20241021	-13.33	2880	20240717	667.36	25500	-13.33	20241021	2880	667.36	20240717	25500	-13.33	20241021	2880	667.36	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
20	20241227	140847	53	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-1350	5	-5.73	2281046150	103120	67.92	23500	23550	21300	30600	16500	23550	22120.31	2.35	0	-5794	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1769	-35.24	10.58	12	1.29	-630.00	2099.00	25500	20241021	-12.94	2880	20240717	670.83	25500	-12.94	20241021	2880	670.83	20240717	25500	-12.94	20241021	2880	670.83	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
21	20241227	130846	53	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-1350	5	-5.73	2044999250	92481	60.91	23500	23550	21300	30600	16500	23550	22112.64	2.35	0	-4570	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1769	-35.24	10.58	12	1.16	-630.00	2099.00	25500	20241021	-12.94	2880	20240717	670.83	25500	-12.94	20241021	2880	670.83	20240717	25500	-12.94	20241021	2880	670.83	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
22	20241227	120848	53	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-2000	5	-8.49	1905933900	86097	56.71	23500	23550	21300	30600	16500	23550	22137.05	2.35	0	-4568	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1717	-34.21	10.27	12	1.08	-630.00	2099.00	25500	20241021	-15.49	2880	20240717	648.26	25500	-15.49	20241021	2880	648.26	20240717	25500	-15.49	20241021	2880	648.26	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
23	20241227	110845	53	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-1700	5	-7.22	1426090850	64021	42.17	23500	23550	21650	30600	16500	23550	22275.36	2.35	0	-4234	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1741	-34.68	10.41	12	0.80	-630.00	2099.00	25500	20241021	-14.31	2880	20240717	658.68	25500	-14.31	20241021	2880	658.68	20240717	25500	-14.31	20241021	2880	658.68	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
24	20241227	100844	53	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-1150	5	-4.88	850880900	37830	24.92	23500	23550	22000	30600	16500	23550	22492.23	2.35	0	-2333	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1785	-35.56	10.67	12	0.47	-630.00	2099.00	25500	20241021	-12.16	2880	20240717	677.78	25500	-12.16	20241021	2880	677.78	20240717	25500	-12.16	20241021	2880	677.78	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
25	20241227	090848	53	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-900	5	-3.82	171747500	7496	4.94	23500	23550	22450	30600	16500	23550	22911.89	2.35	0	-762	25316	24432	23466	22582	21616	23950	22100	40	7050	500	0	50	1	7968680	1805	-35.95	10.79	12	0.09	-630.00	2099.00	25500	20241021	-11.18	2880	20240717	686.46	25500	-11.18	20241021	2880	686.46	20240717	25500	-11.18	20241021	2880	686.46	20240717	0.39	N	123330	500	39 억		187500	N	N	0	N	02	N
26	20241226	160840	53	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-450	5	-1.88	3486549300	151771	59.38	23800	24350	22500	31200	16800	24000	22971.54	2.63	0	-22724	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1877	-37.38	11.22	12	1.90	-630.00	2099.00	25500	20241021	-7.65	2880	20240717	717.71	25500	-7.65	20241021	2880	717.71	20240717	25500	-7.65	20241021	2880	717.71	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
27	20241226	150837	53	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-1200	5	-5.00	3279434500	142864	55.90	23800	24350	22500	31200	16800	24000	22953.98	2.63	0	-21831	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1817	-36.19	10.86	12	1.79	-630.00	2099.00	25500	20241021	-10.59	2880	20240717	691.67	25500	-10.59	20241021	2880	691.67	20240717	25500	-10.59	20241021	2880	691.67	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
28	20241226	140838	53	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-1300	5	-5.42	2887163000	125670	49.17	23800	24350	22500	31200	16800	24000	22973.09	2.63	0	-20543	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1809	-36.03	10.81	12	1.58	-630.00	2099.00	25500	20241021	-10.98	2880	20240717	688.19	25500	-10.98	20241021	2880	688.19	20240717	25500	-10.98	20241021	2880	688.19	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
29	20241226	130839	53	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-1250	5	-5.21	2597236750	112815	44.14	23800	24350	22500	31200	16800	24000	23020.95	2.63	0	-20323	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1813	-36.11	10.84	12	1.42	-630.00	2099.00	25500	20241021	-10.78	2880	20240717	689.93	25500	-10.78	20241021	2880	689.93	20240717	25500	-10.78	20241021	2880	689.93	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
30	20241226	120836	53	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-1200	5	-5.00	2378200400	103177	40.37	23800	24350	22500	31200	16800	24000	23048.51	2.63	0	-19385	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1817	-36.19	10.86	12	1.29	-630.00	2099.00	25500	20241021	-10.59	2880	20240717	691.67	25500	-10.59	20241021	2880	691.67	20240717	25500	-10.59	20241021	2880	691.67	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
31	20241226	110836	53	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-1250	5	-5.21	1425806850	61423	24.03	23800	24350	22500	31200	16800	24000	23211.23	2.63	0	-8394	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1813	-36.11	10.84	12	0.77	-630.00	2099.00	25500	20241021	-10.78	2880	20240717	689.93	25500	-10.78	20241021	2880	689.93	20240717	25500	-10.78	20241021	2880	689.93	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
32	20241226	100838	53	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-1250	5	-5.21	948960000	40393	15.80	23800	24350	22750	31200	16800	24000	23491.53	2.63	0	-5402	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1813	-36.11	10.84	12	0.51	-630.00	2099.00	25500	20241021	-10.78	2880	20240717	689.93	25500	-10.78	20241021	2880	689.93	20240717	25500	-10.78	20241021	2880	689.93	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
33	20241226	090838	53	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-50	5	-0.21	226613350	9440	3.69	23800	24350	23500	31200	16800	24000	24005.73	2.63	0	-2461	26366	25182	23866	22682	21366	25775	23275	40	7200	500	0	50	1	7968680	1908	-38.02	11.41	12	0.12	-630.00	2099.00	25500	20241021	-6.08	2880	20240717	731.60	25500	-6.08	20241021	2880	731.60	20240717	25500	-6.08	20241021	2880	731.60	20240717	0.40	N	123330	500	39 억		209780	N	N	0	N	02	N
34	20241224	160838	53	100.00	KOSDAQ		화학	N	N	N	N		N	24000	1000	2	4.35	6107586300	255182	142.77	23400	25050	22550	29900	16100	23000	23934.22	2.74	0	-9750	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1912	-38.10	11.43	12	3.20	-630.00	2099.00	25500	20241021	-5.88	2880	20240717	733.33	25500	-5.88	20241021	2880	733.33	20240717	25500	-5.88	20241021	2880	733.33	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
35	20241224	150837	53	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-350	5	-1.52	5844163550	243919	136.47	23400	25050	22550	29900	16100	23000	23959.44	2.74	0	-9008	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1805	-35.95	10.79	12	3.06	-630.00	2099.00	25500	20241021	-11.18	2880	20240717	686.46	25500	-11.18	20241021	2880	686.46	20240717	25500	-11.18	20241021	2880	686.46	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
36	20241224	140835	53	100.00	KOSDAQ		화학	N	N	N	N		N	23000	0	3	0.00	5429210400	225732	126.29	23400	25050	22800	29900	16100	23000	24051.58	2.74	0	-7927	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1833	-36.51	10.96	12	2.83	-630.00	2099.00	25500	20241021	-9.80	2880	20240717	698.61	25500	-9.80	20241021	2880	698.61	20240717	25500	-9.80	20241021	2880	698.61	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
37	20241224	130837	53	100.00	KOSDAQ		화학	N	N	N	N		N	23650	650	2	2.83	4578744450	189106	105.80	23400	25050	23000	29900	16100	23000	24212.58	2.74	0	-10402	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1885	-37.54	11.27	12	2.37	-630.00	2099.00	25500	20241021	-7.25	2880	20240717	721.18	25500	-7.25	20241021	2880	721.18	20240717	25500	-7.25	20241021	2880	721.18	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
38	20241224	120836	53	100.00	KOSDAQ		화학	N	N	N	N		N	24150	1150	2	5.00	4282640750	176701	98.86	23400	25050	23000	29900	16100	23000	24236.65	2.74	0	-10634	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1924	-38.33	11.51	12	2.22	-630.00	2099.00	25500	20241021	-5.29	2880	20240717	738.54	25500	-5.29	20241021	2880	738.54	20240717	25500	-5.29	20241021	2880	738.54	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
39	20241224	110839	53	100.00	KOSDAQ		화학	N	N	N	N		N	23850	850	2	3.70	3996340250	164793	92.20	23400	25050	23000	29900	16100	23000	24250.67	2.74	0	-9890	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1901	-37.86	11.36	12	2.07	-630.00	2099.00	25500	20241021	-6.47	2880	20240717	728.12	25500	-6.47	20241021	2880	728.12	20240717	25500	-6.47	20241021	2880	728.12	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
40	20241224	100837	53	100.00	KOSDAQ		화학	N	N	N	N		N	24050	1050	2	4.57	2992004000	122178	68.36	23400	25050	23400	29900	16100	23000	24488.89	2.74	0	-7869	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1916	-38.17	11.46	12	1.53	-630.00	2099.00	25500	20241021	-5.69	2880	20240717	735.07	25500	-5.69	20241021	2880	735.07	20240717	25500	-5.69	20241021	2880	735.07	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
41	20241224	090840	53	100.00	KOSDAQ		화학	N	N	N	N		N	24050	1050	2	4.57	617749850	25784	14.43	23400	24350	23400	29900	16100	23000	23958.65	2.74	0	-841	25300	24150	22750	21600	20200	24725	22175	40	6900	500	0	50	1	7968680	1916	-38.17	11.46	12	0.32	-630.00	2099.00	25500	20241021	-5.69	2880	20240717	735.07	25500	-5.69	20241021	2880	735.07	20240717	25500	-5.69	20241021	2880	735.07	20240717	0.43	N	123330	500	39 억		218039	N	N	0	N	02	N
42	20241223	160830	53	100.00	KOSDAQ		화학	N	N	N	N		N	23000	1750	2	8.24	4056995450	178433	115.72	21350	23900	21350	27600	14900	21250	22736.80	2.64	0	8535	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1833	-36.51	10.96	12	2.24	-630.00	2099.00	25500	20241021	-9.80	2880	20240717	698.61	25500	-9.80	20241021	2880	698.61	20240717	25500	-9.80	20241021	2880	698.61	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
43	20241223	150835	53	100.00	KOSDAQ		화학	N	N	N	N		N	22900	1650	2	7.76	3906118450	171872	111.47	21350	23900	21350	27600	14900	21250	22726.90	2.64	0	7724	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1825	-36.35	10.91	12	2.16	-630.00	2099.00	25500	20241021	-10.20	2880	20240717	695.14	25500	-10.20	20241021	2880	695.14	20240717	25500	-10.20	20241021	2880	695.14	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
44	20241223	140829	53	100.00	KOSDAQ		화학	N	N	N	N		N	22800	1550	2	7.29	1974227750	88825	57.61	21350	22950	21350	27600	14900	21250	22226.04	2.64	0	-2664	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1817	-36.19	10.86	12	1.11	-630.00	2099.00	25500	20241021	-10.59	2880	20240717	691.67	25500	-10.59	20241021	2880	691.67	20240717	25500	-10.59	20241021	2880	691.67	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
45	20241223	130830	53	100.00	KOSDAQ		화학	N	N	N	N		N	22300	1050	2	4.94	1731586550	78039	50.61	21350	22950	21350	27600	14900	21250	22188.73	2.64	0	-2601	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1777	-35.40	10.62	12	0.98	-630.00	2099.00	25500	20241021	-12.55	2880	20240717	674.31	25500	-12.55	20241021	2880	674.31	20240717	25500	-12.55	20241021	2880	674.31	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
46	20241223	120832	53	100.00	KOSDAQ		화학	N	N	N	N		N	22600	1350	2	6.35	1394647100	63171	40.97	21350	22750	21350	27600	14900	21250	22077.33	2.64	0	494	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1801	-35.87	10.77	12	0.79	-630.00	2099.00	25500	20241021	-11.37	2880	20240717	684.72	25500	-11.37	20241021	2880	684.72	20240717	25500	-11.37	20241021	2880	684.72	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
47	20241223	110830	53	100.00	KOSDAQ		화학	N	N	N	N		N	22350	1100	2	5.18	1165844450	52980	34.36	21350	22750	21350	27600	14900	21250	22005.37	2.64	0	-373	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1781	-35.48	10.65	12	0.66	-630.00	2099.00	25500	20241021	-12.35	2880	20240717	676.04	25500	-12.35	20241021	2880	676.04	20240717	25500	-12.35	20241021	2880	676.04	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
48	20241223	100825	53	100.00	KOSDAQ		화학	N	N	N	N		N	21950	700	2	3.29	867890450	39428	25.57	21350	22750	21350	27600	14900	21250	22012.03	2.64	0	-1214	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1749	-34.84	10.46	12	0.49	-630.00	2099.00	25500	20241021	-13.92	2880	20240717	662.15	25500	-13.92	20241021	2880	662.15	20240717	25500	-13.92	20241021	2880	662.15	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
49	20241223	090829	53	100.00	KOSDAQ		화학	N	N	N	N		N	22300	1050	2	4.94	383520750	17406	11.29	21350	22750	21350	27600	14900	21250	22033.82	2.64	0	-3368	23216	22232	21516	20532	19816	21875	20175	40	6350	500	0	50	1	7968680	1777	-35.40	10.62	12	0.22	-630.00	2099.00	25500	20241021	-12.55	2880	20240717	674.31	25500	-12.55	20241021	2880	674.31	20240717	25500	-12.55	20241021	2880	674.31	20240717	0.43	N	123330	500	39 억		210682	N	N	0	N	02	N
50	20241220	160825	53	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-1000	5	-4.49	3332861100	154017	32.27	22000	22500	20800	28900	15600	22250	21639.78	2.84	0	-16227	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1693	-33.73	10.12	12	1.93	-630.00	2099.00	25500	20241021	-16.67	2880	20240717	637.85	25500	-16.67	20241021	2880	637.85	20240717	25500	-16.67	20241021	2880	637.85	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
51	20241220	150829	53	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-1350	5	-6.07	3226105400	148955	31.21	22000	22500	20850	28900	15600	22250	21658.26	2.84	0	-16478	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1665	-33.17	9.96	12	1.87	-630.00	2099.00	25500	20241021	-18.04	2880	20240717	625.69	25500	-18.04	20241021	2880	625.69	20240717	25500	-18.04	20241021	2880	625.69	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
52	20241220	140826	53	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-1050	5	-4.72	2748095500	126318	26.46	22000	22500	21150	28900	15600	22250	21755.38	2.84	0	-16510	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1689	-33.65	10.10	12	1.59	-630.00	2099.00	25500	20241021	-16.86	2880	20240717	636.11	25500	-16.86	20241021	2880	636.11	20240717	25500	-16.86	20241021	2880	636.11	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
53	20241220	130826	53	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-400	5	-1.80	2266217350	103819	21.75	22000	22500	21250	28900	15600	22250	21828.54	2.84	0	-13275	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1741	-34.68	10.41	12	1.30	-630.00	2099.00	25500	20241021	-14.31	2880	20240717	658.68	25500	-14.31	20241021	2880	658.68	20240717	25500	-14.31	20241021	2880	658.68	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
54	20241220	120825	53	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-250	5	-1.12	2100705300	96292	20.17	22000	22500	21250	28900	15600	22250	21815.99	2.84	0	-11202	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1753	-34.92	10.48	12	1.21	-630.00	2099.00	25500	20241021	-13.73	2880	20240717	663.89	25500	-13.73	20241021	2880	663.89	20240717	25500	-13.73	20241021	2880	663.89	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
55	20241220	110825	53	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-550	5	-2.47	1490994350	68886	14.43	22000	22200	21250	28900	15600	22250	21644.37	2.84	0	-28	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1729	-34.44	10.34	12	0.86	-630.00	2099.00	25500	20241021	-14.90	2880	20240717	653.47	25500	-14.90	20241021	2880	653.47	20240717	25500	-14.90	20241021	2880	653.47	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
56	20241220	100827	53	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-800	5	-3.60	1009287750	46497	9.74	22000	22200	21250	28900	15600	22250	21706.51	2.84	0	897	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1709	-34.05	10.22	12	0.58	-630.00	2099.00	25500	20241021	-15.88	2880	20240717	644.79	25500	-15.88	20241021	2880	644.79	20240717	25500	-15.88	20241021	2880	644.79	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
57	20241220	090827	53	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-500	5	-2.25	396232700	18237	3.82	22000	22200	21250	28900	15600	22250	21726.86	2.84	0	-188	25370	23810	21440	19880	17510	24590	20660	40	6650	500	0	50	1	7968680	1733	-34.52	10.36	12	0.23	-630.00	2099.00	25500	20241021	-14.71	2880	20240717	655.21	25500	-14.71	20241021	2880	655.21	20240717	25500	-14.71	20241021	2880	655.21	20240717	0.50	N	123330	500	39 억		226388	N	N	0	N	02	N
58	20241219	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	2390	2	12.03	10109592150	475616	533.97	19120	23000	19070	25800	13910	19860	21255.23	1.95	0	73307	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	50	1	7968680	1773	-35.32	10.60	12	5.97	-630.00	2099.00	25500	20241021	-12.75	2880	20240717	672.57	25500	-12.75	20241021	2880	672.57	20240717	25500	-12.75	20241021	2880	672.57	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
59	20241219	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	2340	2	11.78	9840824500	463529	520.40	19120	23000	19070	25800	13910	19860	21230.22	1.95	0	72601	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	50	1	7968680	1769	-35.24	10.58	12	5.82	-630.00	2099.00	25500	20241021	-12.94	2880	20240717	670.83	25500	-12.94	20241021	2880	670.83	20240717	25500	-12.94	20241021	2880	670.83	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
60	20241219	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	2490	2	12.54	7678628450	366387	411.34	19120	23000	19070	25800	13910	19860	20957.70	1.95	0	59289	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	50	1	7968680	1781	-35.48	10.65	12	4.60	-630.00	2099.00	25500	20241021	-12.35	2880	20240717	676.04	25500	-12.35	20241021	2880	676.04	20240717	25500	-12.35	20241021	2880	676.04	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
61	20241219	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	990	2	4.98	3084005550	154172	173.09	19120	20950	19070	25800	13910	19860	20003.67	1.95	0	46673	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	50	1	7968680	1661	-33.10	9.93	12	1.93	-630.00	2099.00	25500	20241021	-18.24	2880	20240717	623.96	25500	-18.24	20241021	2880	623.96	20240717	25500	-18.24	20241021	2880	623.96	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
62	20241219	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	490	2	2.47	2298535700	116020	130.25	19120	20500	19070	25800	13910	19860	19811.55	1.95	0	38546	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	50	1	7968680	1622	-32.30	9.70	12	1.46	-630.00	2099.00	25500	20241021	-20.20	2880	20240717	606.60	25500	-20.20	20241021	2880	606.60	20240717	25500	-20.20	20241021	2880	606.60	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
63	20241219	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	19860	0	3	0.00	1806319780	91717	102.97	19120	20350	19070	25800	13910	19860	19694.49	1.95	0	27311	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	10	1	7968680	1583	-31.52	9.46	12	1.15	-630.00	2099.00	25500	20241021	-22.12	2880	20240717	589.58	25500	-22.12	20241021	2880	589.58	20240717	25500	-22.12	20241021	2880	589.58	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
64	20241219	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-70	5	-0.35	973163250	50168	56.32	19120	19850	19070	25800	13910	19860	19398.09	1.95	0	9377	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	10	1	7968680	1577	-31.41	9.43	12	0.63	-630.00	2099.00	25500	20241021	-22.39	2880	20240717	587.15	25500	-22.39	20241021	2880	587.15	20240717	25500	-22.39	20241021	2880	587.15	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
65	20241219	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	19520	-340	5	-1.71	147737430	7620	8.55	19120	19850	19120	25800	13910	19860	19388.11	1.95	0	2733	20826	20342	19716	19232	18606	20585	19475	40	5940	500	13100	10	1	7968680	1555	-30.98	9.30	12	0.10	-630.00	2099.00	25500	20241021	-23.45	2880	20240717	577.78	25500	-23.45	20241021	2880	577.78	20240717	25500	-23.45	20241021	2880	577.78	20240717	0.52	N	123330	500	39 억		155275	N	N	0	N	00	N
66	20241218	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	19860	570	2	2.95	1734495020	89030	109.80	19450	20200	19090	25050	13510	19290	19481.50	1.91	0	3299	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	10	1	7968680	1583	-31.52	9.46	12	1.12	-630.00	2099.00	25500	20241021	-22.12	2880	20240717	589.58	25500	-22.12	20241021	2880	589.58	20240717	25500	-22.12	20241021	2880	589.58	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
67	20241218	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	320	2	1.66	1683698460	86463	106.63	19450	20200	19090	25050	13510	19290	19473.05	1.91	0	3213	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	10	1	7968680	1563	-31.13	9.34	12	1.09	-630.00	2099.00	25500	20241021	-23.10	2880	20240717	580.90	25500	-23.10	20241021	2880	580.90	20240717	25500	-23.10	20241021	2880	580.90	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
68	20241218	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	19380	90	2	0.47	1429787360	73526	90.68	19450	20200	19090	25050	13510	19290	19446.01	1.91	0	-2140	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	10	1	7968680	1544	-30.76	9.23	12	0.92	-630.00	2099.00	25500	20241021	-24.00	2880	20240717	572.92	25500	-24.00	20241021	2880	572.92	20240717	25500	-24.00	20241021	2880	572.92	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
69	20241218	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	140	2	0.73	1338754790	68834	84.89	19450	20200	19090	25050	13510	19290	19449.03	1.91	0	-1927	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	10	1	7968680	1548	-30.84	9.26	12	0.86	-630.00	2099.00	25500	20241021	-23.80	2880	20240717	574.65	25500	-23.80	20241021	2880	574.65	20240717	25500	-23.80	20241021	2880	574.65	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
70	20241218	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	19120	-170	5	-0.88	1178655390	60503	74.62	19450	20200	19100	25050	13510	19290	19480.94	1.91	0	-2682	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	10	1	7968680	1524	-30.35	9.11	12	0.76	-630.00	2099.00	25500	20241021	-25.02	2880	20240717	563.89	25500	-25.02	20241021	2880	563.89	20240717	25500	-25.02	20241021	2880	563.89	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
71	20241218	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	19150	-140	5	-0.73	1053472350	53967	66.56	19450	20200	19130	25050	13510	19290	19520.68	1.91	0	-2209	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	10	1	7968680	1526	-30.40	9.12	12	0.68	-630.00	2099.00	25500	20241021	-24.90	2880	20240717	564.93	25500	-24.90	20241021	2880	564.93	20240717	25500	-24.90	20241021	2880	564.93	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
72	20241218	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	140	2	0.73	815962310	41663	51.38	19450	20200	19220	25050	13510	19290	19584.82	1.91	0	-1100	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	10	1	7968680	1548	-30.84	9.26	12	0.52	-630.00	2099.00	25500	20241021	-23.80	2880	20240717	574.65	25500	-23.80	20241021	2880	574.65	20240717	25500	-23.80	20241021	2880	574.65	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
73	20241218	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	710	2	3.68	147859810	7486	9.23	19450	20050	19300	25050	13510	19290	19751.51	1.91	0	3539	20076	19682	19216	18822	18356	19880	19020	40	5760	500	12730	50	1	7968680	1594	-31.75	9.53	12	0.09	-630.00	2099.00	25500	20241021	-21.57	2880	20240717	594.44	25500	-21.57	20241021	2880	594.44	20240717	25500	-21.57	20241021	2880	594.44	20240717	0.52	N	123330	500	39 억		151893	N	N	0	N	00	N
74	20241217	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	-240	5	-1.23	1565252840	81045	71.96	18960	19610	18750	25350	13680	19530	19313.38	1.86	0	3909	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1537	-30.62	9.19	12	1.02	-630.00	2099.00	25500	20241021	-24.35	2880	20240717	569.79	25500	-24.35	20241021	2880	569.79	20240717	25500	-24.35	20241021	2880	569.79	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
75	20241217	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	-110	5	-0.56	1534575900	79459	70.56	18960	19610	18750	25350	13680	19530	19312.80	1.86	0	3622	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1548	-30.83	9.25	12	1.00	-630.00	2099.00	25500	20241021	-23.84	2880	20240717	574.31	25500	-23.84	20241021	2880	574.31	20240717	25500	-23.84	20241021	2880	574.31	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
76	20241217	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-180	5	-0.92	1242766040	64402	57.19	18960	19610	18750	25350	13680	19530	19297.01	1.86	0	720	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1542	-30.71	9.22	12	0.81	-630.00	2099.00	25500	20241021	-24.12	2880	20240717	571.88	25500	-24.12	20241021	2880	571.88	20240717	25500	-24.12	20241021	2880	571.88	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
77	20241217	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	-140	5	-0.72	1067330770	55366	49.16	18960	19610	18750	25350	13680	19530	19277.73	1.86	0	1431	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1545	-30.78	9.24	12	0.69	-630.00	2099.00	25500	20241021	-23.96	2880	20240717	573.26	25500	-23.96	20241021	2880	573.26	20240717	25500	-23.96	20241021	2880	573.26	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
78	20241217	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	-120	5	-0.61	986783810	51209	45.47	18960	19610	18750	25350	13680	19530	19269.73	1.86	0	1555	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1547	-30.81	9.25	12	0.64	-630.00	2099.00	25500	20241021	-23.88	2880	20240717	573.96	25500	-23.88	20241021	2880	573.96	20240717	25500	-23.88	20241021	2880	573.96	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
79	20241217	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	19440	-90	5	-0.46	806677110	41898	37.20	18960	19610	18750	25350	13680	19530	19253.36	1.86	0	3105	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1549	-30.86	9.26	12	0.53	-630.00	2099.00	25500	20241021	-23.76	2880	20240717	575.00	25500	-23.76	20241021	2880	575.00	20240717	25500	-23.76	20241021	2880	575.00	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
80	20241217	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	-470	5	-2.41	588352390	30595	27.17	18960	19610	18750	25350	13680	19530	19230.34	1.86	0	6316	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1519	-30.25	9.08	12	0.38	-630.00	2099.00	25500	20241021	-25.25	2880	20240717	561.81	25500	-25.25	20241021	2880	561.81	20240717	25500	-25.25	20241021	2880	561.81	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
81	20241217	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-370	5	-1.89	133795290	7010	6.22	18960	19500	18750	25350	13680	19530	19086.35	1.86	0	2018	21510	20520	19860	18870	18210	20190	18540	40	5820	500	12880	10	1	7968680	1527	-30.41	9.13	12	0.09	-630.00	2099.00	25500	20241021	-24.86	2880	20240717	565.28	25500	-24.86	20241021	2880	565.28	20240717	25500	-24.86	20241021	2880	565.28	20240717	0.46	N	123330	500	39 억		147976	N	N	0	N	00	N
82	20241216	160810	54	100.00	KOSDAQ		화학	N	N	N	N		N	19530	-350	5	-1.76	2251408990	112610	97.10	19880	20850	19200	25800	13920	19880	19992.99	1.90	0	-2342	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	10	1	7968680	1556	-31.00	9.30	12	1.41	-630.00	2099.00	25500	20241021	-23.41	2880	20240717	578.12	25500	-23.41	20241021	2880	578.12	20240717	25500	-23.41	20241021	2880	578.12	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
83	20241216	150819	54	100.00	KOSDAQ		화학	N	N	N	N		N	19240	-640	5	-3.22	2187596590	109308	94.25	19880	20850	19210	25800	13920	19880	20013.15	1.90	0	-2466	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	10	1	7968680	1533	-30.54	9.17	12	1.37	-630.00	2099.00	25500	20241021	-24.55	2880	20240717	568.06	25500	-24.55	20241021	2880	568.06	20240717	25500	-24.55	20241021	2880	568.06	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
84	20241216	140818	54	100.00	KOSDAQ		화학	N	N	N	N		N	19750	-130	5	-0.65	1885913670	93802	80.88	19880	20850	19510	25800	13920	19880	20105.28	1.90	0	3128	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	10	1	7968680	1574	-31.35	9.41	12	1.18	-630.00	2099.00	25500	20241021	-22.55	2880	20240717	585.76	25500	-22.55	20241021	2880	585.76	20240717	25500	-22.55	20241021	2880	585.76	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
85	20241216	130819	54	100.00	KOSDAQ		화학	N	N	N	N		N	19770	-110	5	-0.55	1745846870	86706	74.76	19880	20850	19510	25800	13920	19880	20135.28	1.90	0	4556	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	10	1	7968680	1575	-31.38	9.42	12	1.09	-630.00	2099.00	25500	20241021	-22.47	2880	20240717	586.46	25500	-22.47	20241021	2880	586.46	20240717	25500	-22.47	20241021	2880	586.46	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
86	20241216	120819	54	100.00	KOSDAQ		화학	N	N	N	N		N	19950	70	2	0.35	1609850980	79872	68.87	19880	20850	19510	25800	13920	19880	20155.42	1.90	0	6260	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	10	1	7968680	1590	-31.67	9.50	12	1.00	-630.00	2099.00	25500	20241021	-21.76	2880	20240717	592.71	25500	-21.76	20241021	2880	592.71	20240717	25500	-21.76	20241021	2880	592.71	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
87	20241216	110818	54	100.00	KOSDAQ		화학	N	N	N	N		N	19900	20	2	0.10	1431709770	70959	61.19	19880	20850	19510	25800	13920	19880	20176.62	1.90	0	6322	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	10	1	7968680	1586	-31.59	9.48	12	0.89	-630.00	2099.00	25500	20241021	-21.96	2880	20240717	590.97	25500	-21.96	20241021	2880	590.97	20240717	25500	-21.96	20241021	2880	590.97	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
88	20241216	100818	54	100.00	KOSDAQ		화학	N	N	N	N		N	20750	870	2	4.38	806255890	39877	34.38	19880	20800	19650	25800	13920	19880	20218.65	1.90	0	5249	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	50	1	7968680	1654	-32.94	9.89	12	0.50	-630.00	2099.00	25500	20241021	-18.63	2880	20240717	620.49	25500	-18.63	20241021	2880	620.49	20240717	25500	-18.63	20241021	2880	620.49	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
89	20241216	090819	54	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-90	5	-0.45	160018300	8033	6.93	19880	20400	19790	25800	13920	19880	19920.17	1.90	0	116	20746	20312	19716	19282	18686	20530	19500	40	5920	500	13120	10	1	7968680	1577	-31.41	9.43	12	0.10	-630.00	2099.00	25500	20241021	-22.39	2880	20240717	587.15	25500	-22.39	20241021	2880	587.15	20240717	25500	-22.39	20241021	2880	587.15	20240717	0.32	N	123330	500	39 억		151232	N	N	0	N	01	N
90	20241213	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	540	2	2.79	2251373150	115203	69.51	19340	20150	19120	25100	13540	19340	19542.62	1.86	0	3458	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1584	-31.56	9.47	12	1.45	-630.00	2099.00	25500	20241021	-22.04	2880	20240717	590.28	25500	-22.04	20241021	2880	590.28	20240717	25500	-22.04	20241021	2880	590.28	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
91	20241213	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	400	2	2.07	2110928050	108108	65.23	19340	20150	19120	25100	13540	19340	19526.10	1.86	0	1330	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1573	-31.33	9.40	12	1.36	-630.00	2099.00	25500	20241021	-22.59	2880	20240717	585.42	25500	-22.59	20241021	2880	585.42	20240717	25500	-22.59	20241021	2880	585.42	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
92	20241213	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	19510	170	2	0.88	1870974220	95865	57.84	19340	20150	19120	25100	13540	19340	19516.76	1.86	0	-2126	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1555	-30.97	9.29	12	1.20	-630.00	2099.00	25500	20241021	-23.49	2880	20240717	577.43	25500	-23.49	20241021	2880	577.43	20240717	25500	-23.49	20241021	2880	577.43	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
93	20241213	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	20	2	0.10	1714409300	87845	53.00	19340	20150	19120	25100	13540	19340	19516.30	1.86	0	-3335	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1543	-30.73	9.22	12	1.10	-630.00	2099.00	25500	20241021	-24.08	2880	20240717	572.22	25500	-24.08	20241021	2880	572.22	20240717	25500	-24.08	20241021	2880	572.22	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
94	20241213	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19340	0	3	0.00	1587593750	81311	49.06	19340	20150	19120	25100	13540	19340	19524.96	1.86	0	-4707	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1541	-30.70	9.21	12	1.02	-630.00	2099.00	25500	20241021	-24.16	2880	20240717	571.53	25500	-24.16	20241021	2880	571.53	20240717	25500	-24.16	20241021	2880	571.53	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
95	20241213	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	19510	170	2	0.88	1483426040	75967	45.84	19340	20150	19120	25100	13540	19340	19527.24	1.86	0	-5368	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1555	-30.97	9.29	12	0.95	-630.00	2099.00	25500	20241021	-23.49	2880	20240717	577.43	25500	-23.49	20241021	2880	577.43	20240717	25500	-23.49	20241021	2880	577.43	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
96	20241213	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	-40	5	-0.21	1030807660	52622	31.75	19340	20150	19120	25100	13540	19340	19588.91	1.86	0	-7508	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1538	-30.63	9.19	12	0.66	-630.00	2099.00	25500	20241021	-24.31	2880	20240717	570.14	25500	-24.31	20241021	2880	570.14	20240717	25500	-24.31	20241021	2880	570.14	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
97	20241213	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	160	2	0.83	143703650	7414	4.47	19340	19650	19120	25100	13540	19340	19382.74	1.86	0	-131	20706	20022	19366	18682	18026	20365	19025	40	5760	500	12760	10	1	7968680	1554	-30.95	9.29	12	0.09	-630.00	2099.00	25500	20241021	-23.53	2880	20240717	577.08	25500	-23.53	20241021	2880	577.08	20240717	25500	-23.53	20241021	2880	577.08	20240717	0.26	N	123330	500	39 억		147904	N	N	0	N	00	N
98	20241212	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19340	280	2	1.47	3212817020	165351	95.82	19060	20050	18710	24750	13350	19060	19430.34	1.95	0	-6879	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1541	-30.70	9.21	12	2.08	-630.00	2099.00	25500	20241021	-24.16	2880	20240717	571.53	25500	-24.16	20241021	2880	571.53	20240717	25500	-24.16	20241021	2880	571.53	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
99	20241212	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	19340	280	2	1.47	3158971940	162571	94.21	19060	20050	18710	24750	13350	19060	19431.34	1.95	0	-6910	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1541	-30.70	9.21	12	2.04	-630.00	2099.00	25500	20241021	-24.16	2880	20240717	571.53	25500	-24.16	20241021	2880	571.53	20240717	25500	-24.16	20241021	2880	571.53	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
100	20241212	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	-50	5	-0.26	2729287860	140274	81.29	19060	20050	18710	24750	13350	19060	19456.83	1.95	0	-6058	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1515	-30.17	9.06	12	1.76	-630.00	2099.00	25500	20241021	-25.45	2880	20240717	560.07	25500	-25.45	20241021	2880	560.07	20240717	25500	-25.45	20241021	2880	560.07	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
101	20241212	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	18790	-270	5	-1.42	2453396880	125747	72.87	19060	20050	18710	24750	13350	19060	19510.58	1.95	0	-6339	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1497	-29.83	8.95	12	1.58	-630.00	2099.00	25500	20241021	-26.31	2880	20240717	552.43	25500	-26.31	20241021	2880	552.43	20240717	25500	-26.31	20241021	2880	552.43	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
102	20241212	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	360	2	1.89	2082976270	106469	61.70	19060	20050	18980	24750	13350	19060	19564.16	1.95	0	-4359	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1548	-30.83	9.25	12	1.34	-630.00	2099.00	25500	20241021	-23.84	2880	20240717	574.31	25500	-23.84	20241021	2880	574.31	20240717	25500	-23.84	20241021	2880	574.31	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
103	20241212	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19550	490	2	2.57	1859366250	94975	55.04	19060	20050	18980	24750	13350	19060	19577.43	1.95	0	-1224	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1558	-31.03	9.31	12	1.19	-630.00	2099.00	25500	20241021	-23.33	2880	20240717	578.82	25500	-23.33	20241021	2880	578.82	20240717	25500	-23.33	20241021	2880	578.82	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
104	20241212	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	340	2	1.78	1540944160	78634	45.57	19060	20050	18980	24750	13350	19060	19596.41	1.95	0	2605	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1546	-30.79	9.24	12	0.99	-630.00	2099.00	25500	20241021	-23.92	2880	20240717	573.61	25500	-23.92	20241021	2880	573.61	20240717	25500	-23.92	20241021	2880	573.61	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
105	20241212	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	550	2	2.89	756995940	38647	22.40	19060	20050	18980	24750	13350	19060	19587.44	1.95	0	8262	20353	19706	19343	18696	18333	19525	18515	40	5690	500	12570	10	1	7968680	1563	-31.13	9.34	12	0.48	-630.00	2099.00	25500	20241021	-23.10	2880	20240717	580.90	25500	-23.10	20241021	2880	580.90	20240717	25500	-23.10	20241021	2880	580.90	20240717	0.12	N	123330	500	39 억		155774	N	N	0	N	00	N
106	20241211	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	-390	5	-2.01	3347206820	172366	52.34	19450	19990	18980	25250	13620	19450	19419.32	2.51	0	-43322	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1519	-30.25	9.08	12	2.16	-630.00	2099.00	25500	20241021	-25.25	2880	20240717	561.81	25500	-25.25	20241021	2880	561.81	20240717	25500	-25.25	20241021	2880	561.81	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
107	20241211	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-170	5	-0.87	3198258840	164573	49.98	19450	19990	18980	25250	13620	19450	19433.64	2.51	0	-40568	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1536	-30.60	9.19	12	2.07	-630.00	2099.00	25500	20241021	-24.39	2880	20240717	569.44	25500	-24.39	20241021	2880	569.44	20240717	25500	-24.39	20241021	2880	569.44	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
108	20241211	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	30	2	0.15	2507674240	128908	39.15	19450	19990	18980	25250	13620	19450	19453.22	2.51	0	-30605	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1552	-30.92	9.28	12	1.62	-630.00	2099.00	25500	20241021	-23.61	2880	20240717	576.39	25500	-23.61	20241021	2880	576.39	20240717	25500	-23.61	20241021	2880	576.39	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
109	20241211	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	19270	-180	5	-0.93	2162677010	111157	33.76	19450	19990	18980	25250	13620	19450	19456.08	2.51	0	-25321	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1536	-30.59	9.18	12	1.39	-630.00	2099.00	25500	20241021	-24.43	2880	20240717	569.10	25500	-24.43	20241021	2880	569.10	20240717	25500	-24.43	20241021	2880	569.10	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
110	20241211	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	19210	-240	5	-1.23	1825380060	93697	28.45	19450	19990	18980	25250	13620	19450	19481.88	2.51	0	-20652	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1531	-30.49	9.15	12	1.18	-630.00	2099.00	25500	20241021	-24.67	2880	20240717	567.01	25500	-24.67	20241021	2880	567.01	20240717	25500	-24.67	20241021	2880	567.01	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
111	20241211	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-170	5	-0.87	1470157930	75313	22.87	19450	19990	18980	25250	13620	19450	19521.04	2.51	0	-17948	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1536	-30.60	9.19	12	0.95	-630.00	2099.00	25500	20241021	-24.39	2880	20240717	569.44	25500	-24.39	20241021	2880	569.44	20240717	25500	-24.39	20241021	2880	569.44	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
112	20241211	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	0	3	0.00	1076522800	55073	16.72	19450	19990	18980	25250	13620	19450	19547.95	2.51	0	-11076	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1550	-30.87	9.27	12	0.69	-630.00	2099.00	25500	20241021	-23.73	2880	20240717	575.35	25500	-23.73	20241021	2880	575.35	20240717	25500	-23.73	20241021	2880	575.35	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
113	20241211	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	19120	-330	5	-1.70	224377340	11669	3.54	19450	19640	18980	25250	13620	19450	19220.17	2.51	0	-1593	21563	20506	18793	17736	16023	21035	18265	40	5800	500	12830	10	1	7968680	1524	-30.35	9.11	12	0.15	-630.00	2099.00	25500	20241021	-25.02	2880	20240717	563.89	25500	-25.02	20241021	2880	563.89	20240717	25500	-25.02	20241021	2880	563.89	20240717	0.14	N	123330	500	39 억		199673	N	N	0	N	00	N
114	20241210	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	2380	2	13.94	6249386040	328390	160.62	17080	19850	17080	22150	11950	17070	19030.03	2.56	0	-2068	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1550	-30.87	9.27	12	4.12	-630.00	2099.00	25500	20241021	-23.73	2880	20240717	575.35	25500	-23.73	20241021	2880	575.35	20240717	25500	-23.73	20241021	2880	575.35	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
115	20241210	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	2290	2	13.42	6100219570	320701	156.86	17080	19850	17080	22150	11950	17070	19021.52	2.56	0	-3977	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1543	-30.73	9.22	12	4.02	-630.00	2099.00	25500	20241021	-24.08	2880	20240717	572.22	25500	-24.08	20241021	2880	572.22	20240717	25500	-24.08	20241021	2880	572.22	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
116	20241210	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	2670	2	15.64	5836043190	307202	150.25	17080	19850	17080	22150	11950	17070	18997.41	2.56	0	-1614	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1573	-31.33	9.40	12	3.86	-630.00	2099.00	25500	20241021	-22.59	2880	20240717	585.42	25500	-22.59	20241021	2880	585.42	20240717	25500	-22.59	20241021	2880	585.42	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
117	20241210	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	2640	2	15.47	5219210670	275834	134.91	17080	19810	17080	22150	11950	17070	18921.56	2.56	0	10134	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1571	-31.29	9.39	12	3.46	-630.00	2099.00	25500	20241021	-22.71	2880	20240717	584.38	25500	-22.71	20241021	2880	584.38	20240717	25500	-22.71	20241021	2880	584.38	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
118	20241210	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19340	2270	2	13.30	4267422070	227231	111.14	17080	19540	17080	22150	11950	17070	18780.11	2.56	0	15010	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1541	-30.70	9.21	12	2.85	-630.00	2099.00	25500	20241021	-24.16	2880	20240717	571.53	25500	-24.16	20241021	2880	571.53	20240717	25500	-24.16	20241021	2880	571.53	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
119	20241210	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	2360	2	13.83	3554307960	190609	93.23	17080	19480	17080	22150	11950	17070	18647.12	2.56	0	24424	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1548	-30.84	9.26	12	2.39	-630.00	2099.00	25500	20241021	-23.80	2880	20240717	574.65	25500	-23.80	20241021	2880	574.65	20240717	25500	-23.80	20241021	2880	574.65	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
120	20241210	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19330	2260	2	13.24	2594344280	141012	68.97	17080	19370	17080	22150	11950	17070	18398.04	2.56	0	29351	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1540	-30.68	9.21	12	1.77	-630.00	2099.00	25500	20241021	-24.20	2880	20240717	571.18	25500	-24.20	20241021	2880	571.18	20240717	25500	-24.20	20241021	2880	571.18	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
121	20241210	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	430	2	2.52	290357190	16448	8.04	17080	17910	17080	22150	11950	17070	17653.04	2.56	0	-2068	18196	17632	16816	16252	15436	17915	16535	40	5080	500	11260	10	1	7968680	1395	-27.78	8.34	12	0.21	-630.00	2099.00	25500	20241021	-31.37	2880	20240717	507.64	25500	-31.37	20241021	2880	507.64	20240717	25500	-31.37	20241021	2880	507.64	20240717	0.15	N	123330	500	39 억		204276	N	N	0	N	00	N
122	20241209	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-80	5	-0.47	3456485740	204174	91.45	16500	17380	16000	22250	12010	17150	16929.03	2.80	0	-17983	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1360	-27.10	8.13	12	2.56	-630.00	2099.00	25500	20241021	-33.06	2880	20240717	492.71	25500	-33.06	20241021	2880	492.71	20240717	25500	-33.06	20241021	2880	492.71	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
123	20241209	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-150	5	-0.87	3229034160	190677	85.40	16500	17380	16000	22250	12010	17150	16934.58	2.80	0	-21617	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1355	-26.98	8.10	12	2.39	-630.00	2099.00	25500	20241021	-33.33	2880	20240717	490.28	25500	-33.33	20241021	2880	490.28	20240717	25500	-33.33	20241021	2880	490.28	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
124	20241209	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-10	5	-0.06	2912141860	172075	77.07	16500	17380	16000	22250	12010	17150	16923.68	2.80	0	-17966	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1366	-27.21	8.17	12	2.16	-630.00	2099.00	25500	20241021	-32.78	2880	20240717	495.14	25500	-32.78	20241021	2880	495.14	20240717	25500	-32.78	20241021	2880	495.14	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
125	20241209	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-20	5	-0.12	2549500110	150943	67.61	16500	17380	16000	22250	12010	17150	16890.48	2.80	0	-8334	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1365	-27.19	8.16	12	1.89	-630.00	2099.00	25500	20241021	-32.82	2880	20240717	494.79	25500	-32.82	20241021	2880	494.79	20240717	25500	-32.82	20241021	2880	494.79	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
126	20241209	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	-140	5	-0.82	2151959310	127806	57.24	16500	17290	16000	22250	12010	17150	16837.70	2.80	0	-4457	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1355	-27.00	8.10	12	1.60	-630.00	2099.00	25500	20241021	-33.29	2880	20240717	490.62	25500	-33.29	20241021	2880	490.62	20240717	25500	-33.29	20241021	2880	490.62	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
127	20241209	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	-190	5	-1.11	1745685720	103807	46.49	16500	17290	16000	22250	12010	17150	16816.65	2.80	0	-4849	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1351	-26.92	8.08	12	1.30	-630.00	2099.00	25500	20241021	-33.49	2880	20240717	488.89	25500	-33.49	20241021	2880	488.89	20240717	25500	-33.49	20241021	2880	488.89	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
128	20241209	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-20	5	-0.12	1422894510	84824	37.99	16500	17290	16000	22250	12010	17150	16774.67	2.80	0	-2436	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1365	-27.19	8.16	12	1.06	-630.00	2099.00	25500	20241021	-32.82	2880	20240717	494.79	25500	-32.82	20241021	2880	494.79	20240717	25500	-32.82	20241021	2880	494.79	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
129	20241209	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-250	5	-1.46	181242040	10819	4.85	16500	17150	16500	22250	12010	17150	16752.20	2.80	0	2852	18576	17862	16956	16242	15336	17410	15790	40	5100	500	11310	10	1	7968680	1347	-26.83	8.05	12	0.14	-630.00	2099.00	25500	20241021	-33.73	2880	20240717	486.81	25500	-33.73	20241021	2880	486.81	20240717	25500	-33.73	20241021	2880	486.81	20240717	0.13	N	123330	500	39 억		223328	N	N	0	N	00	N
130	20241206	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	0	3	0.00	3683765530	222671	79.57	17160	17670	16050	22250	12010	17150	16543.27	2.71	0	6748	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1367	-27.22	8.17	12	2.79	-630.00	2099.00	25500	20241021	-32.75	2880	20240717	495.49	25500	-32.75	20241021	2880	495.49	20240717	25500	-32.75	20241021	2880	495.49	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
131	20241206	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	320	2	1.87	3384493700	205469	73.43	17160	17480	16050	22250	12010	17150	16471.91	2.71	0	14697	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1392	-27.73	8.32	12	2.58	-630.00	2099.00	25500	20241021	-31.49	2880	20240717	506.60	25500	-31.49	20241021	2880	506.60	20240717	25500	-31.49	20241021	2880	506.60	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
132	20241206	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-840	5	-4.90	2844108710	173367	61.95	17160	17180	16050	22250	12010	17150	16404.96	2.71	0	8259	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1300	-25.89	7.77	12	2.18	-630.00	2099.00	25500	20241021	-36.04	2880	20240717	466.32	25500	-36.04	20241021	2880	466.32	20240717	25500	-36.04	20241021	2880	466.32	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
133	20241206	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	-800	5	-4.66	2592453890	158001	56.46	17160	17180	16050	22250	12010	17150	16407.64	2.71	0	8288	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1303	-25.95	7.79	12	1.98	-630.00	2099.00	25500	20241021	-35.88	2880	20240717	467.71	25500	-35.88	20241021	2880	467.71	20240717	25500	-35.88	20241021	2880	467.71	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
134	20241206	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	-720	5	-4.20	2328460920	141839	50.69	17160	17180	16050	22250	12010	17150	16416.01	2.71	0	7113	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1309	-26.08	7.83	12	1.78	-630.00	2099.00	25500	20241021	-35.57	2880	20240717	470.49	25500	-35.57	20241021	2880	470.49	20240717	25500	-35.57	20241021	2880	470.49	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
135	20241206	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	-830	5	-4.84	1888430140	115153	41.15	17160	17180	16050	22250	12010	17150	16399.05	2.71	0	8405	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1300	-25.90	7.78	12	1.45	-630.00	2099.00	25500	20241021	-36.00	2880	20240717	466.67	25500	-36.00	20241021	2880	466.67	20240717	25500	-36.00	20241021	2880	466.67	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
136	20241206	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	-890	5	-5.19	1118927870	67824	24.24	17160	17180	16190	22250	12010	17150	16497.13	2.71	0	4952	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1296	-25.81	7.75	12	0.85	-630.00	2099.00	25500	20241021	-36.24	2880	20240717	464.58	25500	-36.24	20241021	2880	464.58	20240717	25500	-36.24	20241021	2880	464.58	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
137	20241206	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	17080	-70	5	-0.41	165079610	9708	3.47	17160	17180	16810	22250	12010	17150	17003.88	2.71	0	1214	18583	17866	17033	16316	15483	18225	16675	40	5100	500	11310	10	1	7968680	1361	-27.11	8.14	12	0.12	-630.00	2099.00	25500	20241021	-33.02	2880	20240717	493.06	25500	-33.02	20241021	2880	493.06	20240717	25500	-33.02	20241021	2880	493.06	20240717	0.15	N	123330	500	39 억		216170	N	N	0	N	00	N
138	20241205	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	1100	2	6.85	4721466750	279323	121.70	16500	17750	16200	20850	11240	16050	16903.25	2.68	0	3005	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1367	-27.22	8.17	12	3.51	-630.00	2099.00	25500	20241021	-32.75	2880	20240717	495.49	25500	-32.75	20241021	2880	495.49	20240717	25500	-32.75	20241021	2880	495.49	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
139	20241205	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	1500	2	9.35	4506169050	266885	116.28	16500	17750	16200	20850	11240	16050	16884.31	2.68	0	3149	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1399	-27.86	8.36	12	3.35	-630.00	2099.00	25500	20241021	-31.18	2880	20240717	509.38	25500	-31.18	20241021	2880	509.38	20240717	25500	-31.18	20241021	2880	509.38	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
140	20241205	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	660	2	4.11	2903750000	174478	76.02	16500	17010	16200	20850	11240	16050	16642.50	2.68	0	5473	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1332	-26.52	7.96	12	2.19	-630.00	2099.00	25500	20241021	-34.47	2880	20240717	480.21	25500	-34.47	20241021	2880	480.21	20240717	25500	-34.47	20241021	2880	480.21	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
141	20241205	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	750	2	4.67	2182569000	131296	57.21	16500	17010	16200	20850	11240	16050	16623.28	2.68	0	7676	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1339	-26.67	8.00	12	1.65	-630.00	2099.00	25500	20241021	-34.12	2880	20240717	483.33	25500	-34.12	20241021	2880	483.33	20240717	25500	-34.12	20241021	2880	483.33	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
142	20241205	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	740	2	4.61	1659964070	100318	43.71	16500	16880	16200	20850	11240	16050	16547.03	2.68	0	8754	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1338	-26.65	8.00	12	1.26	-630.00	2099.00	25500	20241021	-34.16	2880	20240717	482.99	25500	-34.16	20241021	2880	482.99	20240717	25500	-34.16	20241021	2880	482.99	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
143	20241205	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	490	2	3.05	1336048280	80853	35.23	16500	16880	16200	20850	11240	16050	16524.42	2.68	0	8778	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1318	-26.25	7.88	12	1.01	-630.00	2099.00	25500	20241021	-35.14	2880	20240717	474.31	25500	-35.14	20241021	2880	474.31	20240717	25500	-35.14	20241021	2880	474.31	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
144	20241205	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	400	2	2.49	925328190	55950	24.38	16500	16880	16200	20850	11240	16050	16538.49	2.68	0	7661	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1311	-26.11	7.84	12	0.70	-630.00	2099.00	25500	20241021	-35.49	2880	20240717	471.18	25500	-35.49	20241021	2880	471.18	20240717	25500	-35.49	20241021	2880	471.18	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
145	20241205	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	710	2	4.42	252849990	15182	6.61	16500	16880	16390	20850	11240	16050	16654.63	2.68	0	856	18090	17070	16110	15090	14130	17580	15600	40	4800	500	10590	10	1	7968680	1336	-26.60	7.98	12	0.19	-630.00	2099.00	25500	20241021	-34.27	2880	20240717	481.94	25500	-34.27	20241021	2880	481.94	20240717	25500	-34.27	20241021	2880	481.94	20240717	0.09	N	123330	500	39 억		213551	N	N	0	N	00	N
146	20241204	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-430	5	-2.61	3610837880	229356	39.68	16000	17130	15150	21400	11540	16480	15743.38	2.43	0	19714	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1279	-25.48	7.65	12	2.88	-630.00	2099.00	25500	20241021	-37.06	2880	20240717	457.29	25500	-37.06	20241021	2880	457.29	20240717	25500	-37.06	20241021	2880	457.29	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
147	20241204	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-530	5	-3.22	3523739540	223940	38.74	16000	17130	15150	21400	11540	16480	15735.19	2.43	0	20200	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1271	-25.32	7.60	12	2.81	-630.00	2099.00	25500	20241021	-37.45	2880	20240717	453.82	25500	-37.45	20241021	2880	453.82	20240717	25500	-37.45	20241021	2880	453.82	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
148	20241204	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	-680	5	-4.13	3205878820	203894	35.27	16000	17130	15150	21400	11540	16480	15723.26	2.43	0	15513	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1259	-25.08	7.53	12	2.56	-630.00	2099.00	25500	20241021	-38.04	2880	20240717	448.61	25500	-38.04	20241021	2880	448.61	20240717	25500	-38.04	20241021	2880	448.61	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
149	20241204	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	-660	5	-4.00	2886338430	183657	31.77	16000	17130	15150	21400	11540	16480	15715.92	2.43	0	22768	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1261	-25.11	7.54	12	2.30	-630.00	2099.00	25500	20241021	-37.96	2880	20240717	449.31	25500	-37.96	20241021	2880	449.31	20240717	25500	-37.96	20241021	2880	449.31	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
150	20241204	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-780	5	-4.73	2649766320	168661	29.18	16000	17130	15150	21400	11540	16480	15710.60	2.43	0	21651	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1251	-24.92	7.48	12	2.12	-630.00	2099.00	25500	20241021	-38.43	2880	20240717	445.14	25500	-38.43	20241021	2880	445.14	20240717	25500	-38.43	20241021	2880	445.14	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
151	20241204	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-780	5	-4.73	2258999660	143801	24.88	16000	17130	15150	21400	11540	16480	15709.21	2.43	0	16108	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1251	-24.92	7.48	12	1.80	-630.00	2099.00	25500	20241021	-38.43	2880	20240717	445.14	25500	-38.43	20241021	2880	445.14	20240717	25500	-38.43	20241021	2880	445.14	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
152	20241204	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	15670	-810	5	-4.92	1731661100	110060	19.04	16000	17130	15150	21400	11540	16480	15733.79	2.43	0	16512	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1249	-24.87	7.47	12	1.38	-630.00	2099.00	25500	20241021	-38.55	2880	20240717	444.10	25500	-38.55	20241021	2880	444.10	20240717	25500	-38.55	20241021	2880	444.10	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
153	20241204	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	70	2	0.42	205305520	12659	2.19	16000	17130	15990	21400	11540	16480	16218.15	2.43	0	5580	18713	17596	16093	14976	13473	18155	15535	40	4920	500	10870	10	1	7968680	1319	-26.27	7.88	12	0.16	-630.00	2099.00	25500	20241021	-35.10	2880	20240717	474.65	25500	-35.10	20241021	2880	474.65	20240717	25500	-35.10	20241021	2880	474.65	20240717	0.16	N	123330	500	39 억		193821	N	N	0	N	00	N
154	20241203	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	1890	2	12.95	9282896020	578025	180.40	14700	17210	14590	18960	10220	14590	16059.61	2.03	0	33897	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1313	-26.16	7.85	12	7.25	-630.00	2099.00	25500	20241021	-35.37	2880	20240717	472.22	25500	-35.37	20241021	2880	472.22	20240717	25500	-35.37	20241021	2880	472.22	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
155	20241203	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	1810	2	12.41	9203469860	573189	178.89	14700	17210	14590	18960	10220	14590	16056.61	2.03	0	34834	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1307	-26.03	7.81	12	7.19	-630.00	2099.00	25500	20241021	-35.69	2880	20240717	469.44	25500	-35.69	20241021	2880	469.44	20240717	25500	-35.69	20241021	2880	469.44	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
156	20241203	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	1640	2	11.24	8142308570	509204	158.92	14700	17210	14590	18960	10220	14590	15990.27	2.03	0	29708	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1293	-25.76	7.73	12	6.39	-630.00	2099.00	25500	20241021	-36.35	2880	20240717	463.54	25500	-36.35	20241021	2880	463.54	20240717	25500	-36.35	20241021	2880	463.54	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
157	20241203	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	15890	1300	2	8.91	6914332280	432025	134.84	14700	17210	14590	18960	10220	14590	16004.48	2.03	0	11566	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1266	-25.22	7.57	12	5.42	-630.00	2099.00	25500	20241021	-37.69	2880	20240717	451.74	25500	-37.69	20241021	2880	451.74	20240717	25500	-37.69	20241021	2880	451.74	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
158	20241203	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	1290	2	8.84	5924652760	369862	115.43	14700	17210	14590	18960	10220	14590	16018.56	2.03	0	-3108	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1265	-25.21	7.57	12	4.64	-630.00	2099.00	25500	20241021	-37.73	2880	20240717	451.39	25500	-37.73	20241021	2880	451.39	20240717	25500	-37.73	20241021	2880	451.39	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
159	20241203	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	1620	2	11.10	4682439240	291883	91.10	14700	17210	14590	18960	10220	14590	16042.19	2.03	0	19321	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1292	-25.73	7.72	12	3.66	-630.00	2099.00	25500	20241021	-36.43	2880	20240717	462.85	25500	-36.43	20241021	2880	462.85	20240717	25500	-36.43	20241021	2880	462.85	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
160	20241203	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	1660	2	11.38	1918608210	123559	38.56	14700	16250	14590	18960	10220	14590	15527.89	2.03	0	-5537	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1295	-25.79	7.74	12	1.55	-630.00	2099.00	25500	20241021	-36.27	2880	20240717	464.24	25500	-36.27	20241021	2880	464.24	20240717	25500	-36.27	20241021	2880	464.24	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
161	20241203	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	330	2	2.26	233529800	15801	4.93	14700	15090	14590	18960	10220	14590	14779.46	2.03	0	-2957	16603	15596	14903	13896	13203	15250	13550	40	4370	500	9620	10	1	7968680	1189	-23.68	7.11	12	0.20	-630.00	2099.00	25500	20241021	-41.49	2880	20240717	418.06	25500	-41.49	20241021	2880	418.06	20240717	25500	-41.49	20241021	2880	418.06	20240717	0.15	N	123330	500	39 억		161653	N	N	0	N	00	N
162	20241202	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	14590	-1220	5	-7.72	4719601500	320051	295.06	15660	15910	14210	20550	11070	15810	14745.36	0.99	0	82719	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1163	-23.16	6.95	12	4.02	-630.00	2099.00	25500	20241021	-42.78	2880	20240717	406.60	25500	-42.78	20241021	2880	406.60	20240717	25500	-42.78	20241021	2880	406.60	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
163	20241202	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	-1590	5	-10.06	4447544020	301166	277.65	15660	15910	14220	20550	11070	15810	14766.59	0.99	0	79553	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1133	-22.57	6.77	12	3.78	-630.00	2099.00	25500	20241021	-44.24	2880	20240717	393.75	25500	-44.24	20241021	2880	393.75	20240717	25500	-44.24	20241021	2880	393.75	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
164	20241202	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	15100	-710	5	-4.49	3827138420	258707	238.51	15660	15910	14310	20550	11070	15810	14792.01	0.99	0	76350	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1203	-23.97	7.19	12	3.25	-630.00	2099.00	25500	20241021	-40.78	2880	20240717	424.31	25500	-40.78	20241021	2880	424.31	20240717	25500	-40.78	20241021	2880	424.31	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
165	20241202	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	14560	-1250	5	-7.91	3337425050	225322	207.73	15660	15910	14350	20550	11070	15810	14810.31	0.99	0	74214	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1160	-23.11	6.94	12	2.83	-630.00	2099.00	25500	20241021	-42.90	2880	20240717	405.56	25500	-42.90	20241021	2880	405.56	20240717	25500	-42.90	20241021	2880	405.56	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
166	20241202	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	14580	-1230	5	-7.78	3099665190	208920	192.61	15660	15910	14350	20550	11070	15810	14835.05	0.99	0	72076	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1162	-23.14	6.95	12	2.62	-630.00	2099.00	25500	20241021	-42.82	2880	20240717	406.25	25500	-42.82	20241021	2880	406.25	20240717	25500	-42.82	20241021	2880	406.25	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
167	20241202	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	14750	-1060	5	-6.70	2073559250	138080	127.30	15660	15910	14620	20550	11070	15810	15015.15	0.99	0	41775	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1175	-23.41	7.03	12	1.73	-630.00	2099.00	25500	20241021	-42.16	2880	20240717	412.15	25500	-42.16	20241021	2880	412.15	20240717	25500	-42.16	20241021	2880	412.15	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
168	20241202	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-980	5	-6.20	1333949160	88195	81.31	15660	15910	14620	20550	11070	15810	15122.38	0.99	0	27311	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1182	-23.54	7.07	12	1.11	-630.00	2099.00	25500	20241021	-41.84	2880	20240717	414.93	25500	-41.84	20241021	2880	414.93	20240717	25500	-41.84	20241021	2880	414.93	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N
169	20241202	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	-460	5	-2.91	255929310	16541	15.25	15660	15910	15050	20550	11070	15810	15465.42	0.99	0	5889	18050	16930	16370	15250	14690	16650	14970	40	4740	500	10430	10	1	7968680	1223	-24.37	7.31	12	0.21	-630.00	2099.00	25500	20241021	-39.80	2880	20240717	432.99	25500	-39.80	20241021	2880	432.99	20240717	25500	-39.80	20241021	2880	432.99	20240717	0.15	N	123330	500	39 억		78799	N	N	0	N	00	N