KissMeData/239890/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	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
3	20241231	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
4	20241231	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
5	20241231	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
6	20241231	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
7	20241231	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
8	20241231	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
9	20241231	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203573490	26514	74.42	7790	7900	7560	10190	5490	7840	7677.95	4.68	-6970	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		465006	N	N	0	N	00	N
10	20241230	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	203519640	26507	74.40	7790	7900	7560	10190	5490	7840	7677.95	4.75	0	-6986	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	775	13.78	1.55	12	0.27	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
11	20241230	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	20	2	0.26	191905980	25020	70.23	7790	7900	7560	10190	5490	7840	7670.10	4.75	0	-6706	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	781	13.89	1.57	12	0.25	566.00	5022.00	27050	20240109	-70.94	6080	20241115	29.28	27050	-70.94	20240109	6080	29.28	20241115	27050	-70.94	20240109	6080	29.28	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
12	20241230	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-50	5	-0.64	179875600	23486	65.92	7790	7840	7560	10190	5490	7840	7658.84	4.75	0	-6585	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	774	13.76	1.55	12	0.24	566.00	5022.00	27050	20240109	-71.20	6080	20241115	28.12	27050	-71.20	20240109	6080	28.12	20241115	27050	-71.20	20240109	6080	28.12	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
13	20241230	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-100	5	-1.28	175055630	22864	64.18	7790	7840	7560	10190	5490	7840	7656.39	4.75	0	-6551	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	769	13.67	1.54	12	0.23	566.00	5022.00	27050	20240109	-71.39	6080	20241115	27.30	27050	-71.39	20240109	6080	27.30	20241115	27050	-71.39	20240109	6080	27.30	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
14	20241230	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-220	5	-2.81	127475670	16614	46.63	7790	7840	7610	10190	5490	7840	7672.79	4.75	0	-3521	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	757	13.46	1.52	12	0.17	566.00	5022.00	27050	20240109	-71.83	6080	20241115	25.33	27050	-71.83	20240109	6080	25.33	20241115	27050	-71.83	20240109	6080	25.33	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
15	20241230	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-140	5	-1.79	97751550	12729	35.73	7790	7840	7630	10190	5490	7840	7679.44	4.75	0	-2924	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	765	13.60	1.53	12	0.13	566.00	5022.00	27050	20240109	-71.53	6080	20241115	26.64	27050	-71.53	20240109	6080	26.64	20241115	27050	-71.53	20240109	6080	26.64	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
16	20241230	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-130	5	-1.66	84118310	10960	30.76	7790	7840	7630	10190	5490	7840	7675.03	4.75	0	-1580	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	766	13.62	1.54	12	0.11	566.00	5022.00	27050	20240109	-71.50	6080	20241115	26.81	27050	-71.50	20240109	6080	26.81	20241115	27050	-71.50	20240109	6080	26.81	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
17	20241230	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-130	5	-1.66	8992570	1156	3.24	7790	7840	7680	10190	5490	7840	7779.04	4.75	0	-825	8280	8060	7730	7510	7180	8170	7620	50	2350	500	5480	10	1	9935755	766	13.62	1.54	12	0.01	566.00	5022.00	27050	20240109	-71.50	6080	20241115	26.81	27050	-71.50	20240109	6080	26.81	20241115	27050	-71.50	20240109	6080	26.81	20241115	2.89	N	239890	500	49 억		471976	N	N	0	N	00	N
18	20241227	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	300	2	3.98	274835890	35555	89.88	7400	7950	7400	9800	5280	7540	7729.97	4.71	0	5043	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	779	13.85	1.56	12	0.36	566.00	5022.00	27050	20240109	-71.02	6080	20241115	28.95	27050	-71.02	20240109	6080	28.95	20241115	27050	-71.02	20240109	6080	28.95	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
19	20241227	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	180	2	2.39	269191020	34833	88.06	7400	7950	7400	9800	5280	7540	7728.13	4.71	0	5563	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	767	13.64	1.54	12	0.35	566.00	5022.00	27050	20240109	-71.46	6080	20241115	26.97	27050	-71.46	20240109	6080	26.97	20241115	27050	-71.46	20240109	6080	26.97	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
20	20241227	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	190	2	2.52	261111170	33789	85.42	7400	7950	7400	9800	5280	7540	7727.79	4.71	0	5756	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	768	13.66	1.54	12	0.34	566.00	5022.00	27050	20240109	-71.42	6080	20241115	27.14	27050	-71.42	20240109	6080	27.14	20241115	27050	-71.42	20240109	6080	27.14	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
21	20241227	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	180	2	2.39	243107430	31450	79.51	7400	7950	7400	9800	5280	7540	7730.06	4.71	0	6435	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	767	13.64	1.54	12	0.32	566.00	5022.00	27050	20240109	-71.46	6080	20241115	26.97	27050	-71.46	20240109	6080	26.97	20241115	27050	-71.46	20240109	6080	26.97	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
22	20241227	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	100	2	1.33	226794030	29319	74.12	7400	7950	7400	9800	5280	7540	7735.50	4.71	0	6304	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	759	13.50	1.52	12	0.30	566.00	5022.00	27050	20240109	-71.76	6080	20241115	25.66	27050	-71.76	20240109	6080	25.66	20241115	27050	-71.76	20240109	6080	25.66	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
23	20241227	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	140	2	1.86	208956770	27006	68.27	7400	7950	7400	9800	5280	7540	7737.54	4.71	0	7563	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	763	13.57	1.53	12	0.27	566.00	5022.00	27050	20240109	-71.61	6080	20241115	26.32	27050	-71.61	20240109	6080	26.32	20241115	27050	-71.61	20240109	6080	26.32	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
24	20241227	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	260	2	3.45	92529800	12150	30.72	7400	7870	7400	9800	5280	7540	7615.72	4.71	0	3913	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	775	13.78	1.55	12	0.12	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
25	20241227	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-20	5	-0.27	13317270	1762	4.45	7400	7590	7400	9800	5280	7540	7558.21	4.71	0	1226	8000	7770	7620	7390	7240	7695	7315	50	2260	500	5270	10	1	9935755	747	13.29	1.50	12	0.02	566.00	5022.00	27050	20240109	-72.20	6080	20241115	23.68	27050	-72.20	20240109	6080	23.68	20241115	27050	-72.20	20240109	6080	23.68	20241115	2.87	N	239890	500	49 억		467741	N	N	0	N	00	N
26	20241226	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-270	5	-3.46	301454200	39556	208.76	7810	7850	7470	10150	5470	7810	7620.93	4.86	0	-14857	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	749	13.32	1.50	12	0.40	566.00	5022.00	27050	20240109	-72.13	6080	20241115	24.01	27050	-72.13	20240109	6080	24.01	20241115	27050	-72.13	20240109	6080	24.01	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
27	20241226	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-290	5	-3.71	281504110	36909	194.79	7810	7850	7470	10150	5470	7810	7626.96	4.86	0	-14879	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	747	13.29	1.50	12	0.37	566.00	5022.00	27050	20240109	-72.20	6080	20241115	23.68	27050	-72.20	20240109	6080	23.68	20241115	27050	-72.20	20240109	6080	23.68	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
28	20241226	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-320	5	-4.10	228857770	29898	157.79	7810	7850	7470	10150	5470	7810	7654.60	4.86	0	-10958	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	744	13.23	1.49	12	0.30	566.00	5022.00	27050	20240109	-72.31	6080	20241115	23.19	27050	-72.31	20240109	6080	23.19	20241115	27050	-72.31	20240109	6080	23.19	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
29	20241226	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-240	5	-3.07	186181350	24210	127.77	7810	7850	7520	10150	5470	7810	7690.25	4.86	0	-9841	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	752	13.37	1.51	12	0.24	566.00	5022.00	27050	20240109	-72.01	6080	20241115	24.51	27050	-72.01	20240109	6080	24.51	20241115	27050	-72.01	20240109	6080	24.51	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
30	20241226	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-240	5	-3.07	169906350	22059	116.42	7810	7850	7520	10150	5470	7810	7702.34	4.86	0	-8346	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	752	13.37	1.51	12	0.22	566.00	5022.00	27050	20240109	-72.01	6080	20241115	24.51	27050	-72.01	20240109	6080	24.51	20241115	27050	-72.01	20240109	6080	24.51	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
31	20241226	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-290	5	-3.71	167045440	21680	114.42	7810	7850	7520	10150	5470	7810	7705.03	4.86	0	-8077	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	747	13.29	1.50	12	0.22	566.00	5022.00	27050	20240109	-72.20	6080	20241115	23.68	27050	-72.20	20240109	6080	23.68	20241115	27050	-72.20	20240109	6080	23.68	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
32	20241226	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-120	5	-1.54	107296140	13807	72.87	7810	7850	7680	10150	5470	7810	7771.13	4.86	0	-5760	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	764	13.59	1.53	12	0.14	566.00	5022.00	27050	20240109	-71.57	6080	20241115	26.48	27050	-71.57	20240109	6080	26.48	20241115	27050	-71.57	20240109	6080	26.48	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
33	20241226	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-80	5	-1.02	37511980	4809	25.38	7810	7840	7730	10150	5470	7810	7800.36	4.86	0	-2296	8056	7932	7806	7682	7556	7995	7745	50	2340	500	5460	10	1	9935755	768	13.66	1.54	12	0.05	566.00	5022.00	27050	20240109	-71.42	6080	20241115	27.14	27050	-71.42	20240109	6080	27.14	20241115	27050	-71.42	20240109	6080	27.14	20241115	2.83	N	239890	500	49 억		482798	N	N	0	N	00	N
34	20241224	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	120	2	1.56	142599780	18330	55.46	7730	7930	7680	9990	5390	7690	7779.58	4.85	0	366	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	776	13.80	1.56	12	0.18	566.00	5022.00	27050	20240109	-71.13	6080	20241115	28.45	27050	-71.13	20240109	6080	28.45	20241115	27050	-71.13	20240109	6080	28.45	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
35	20241224	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	110	2	1.43	132422550	17024	51.51	7730	7930	7680	9990	5390	7690	7778.58	4.85	0	255	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	775	13.78	1.55	12	0.17	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
36	20241224	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	70	2	0.91	114426120	14715	44.52	7730	7930	7680	9990	5390	7690	7776.15	4.85	0	-222	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	771	13.71	1.55	12	0.15	566.00	5022.00	27050	20240109	-71.31	6080	20241115	27.63	27050	-71.31	20240109	6080	27.63	20241115	27050	-71.31	20240109	6080	27.63	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
37	20241224	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	30	2	0.39	108489910	13944	42.19	7730	7930	7690	9990	5390	7690	7780.40	4.85	0	-76	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	767	13.64	1.54	12	0.14	566.00	5022.00	27050	20240109	-71.46	6080	20241115	26.97	27050	-71.46	20240109	6080	26.97	20241115	27050	-71.46	20240109	6080	26.97	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
38	20241224	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	70	2	0.91	88675740	11384	34.45	7730	7930	7710	9990	5390	7690	7789.51	4.85	0	1814	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	771	13.71	1.55	12	0.11	566.00	5022.00	27050	20240109	-71.31	6080	20241115	27.63	27050	-71.31	20240109	6080	27.63	20241115	27050	-71.31	20240109	6080	27.63	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
39	20241224	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	90	2	1.17	76730920	9845	29.79	7730	7930	7710	9990	5390	7690	7793.90	4.85	0	1986	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	773	13.75	1.55	12	0.10	566.00	5022.00	27050	20240109	-71.24	6080	20241115	27.96	27050	-71.24	20240109	6080	27.96	20241115	27050	-71.24	20240109	6080	27.96	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
40	20241224	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	150	2	1.95	57310060	7354	22.25	7730	7930	7710	9990	5390	7690	7793.05	4.85	0	1471	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	779	13.85	1.56	12	0.07	566.00	5022.00	27050	20240109	-71.02	6080	20241115	28.95	27050	-71.02	20240109	6080	28.95	20241115	27050	-71.02	20240109	6080	28.95	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
41	20241224	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	40	2	0.52	3378010	437	1.32	7730	7730	7730	9990	5390	7690	7730.00	4.85	0	291	8110	7900	7710	7500	7310	8005	7605	50	2300	500	5380	10	1	9935755	768	13.66	1.54	12	0.00	566.00	5022.00	27050	20240109	-71.42	6080	20241115	27.14	27050	-71.42	20240109	6080	27.14	20241115	27050	-71.42	20240109	6080	27.14	20241115	2.85	N	239890	500	49 억		482263	N	N	0	N	00	N
42	20241223	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	90	2	1.18	254182680	33005	46.09	7650	7920	7520	9880	5320	7600	7701.34	4.88	0	-2709	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	764	13.59	1.53	12	0.33	566.00	5022.00	27050	20240109	-71.57	6080	20241115	26.48	27050	-71.57	20240109	6080	26.48	20241115	27050	-71.57	20240109	6080	26.48	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
43	20241223	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	70	2	0.92	225874680	29303	40.92	7650	7920	7520	9880	5320	7600	7708.24	4.88	0	-2970	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	762	13.55	1.53	12	0.29	566.00	5022.00	27050	20240109	-71.65	6080	20241115	26.15	27050	-71.65	20240109	6080	26.15	20241115	27050	-71.65	20240109	6080	26.15	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
44	20241223	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	30	2	0.39	217605820	28225	39.41	7650	7920	7520	9880	5320	7600	7709.68	4.88	0	-3234	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	758	13.48	1.52	12	0.28	566.00	5022.00	27050	20240109	-71.79	6080	20241115	25.49	27050	-71.79	20240109	6080	25.49	20241115	27050	-71.79	20240109	6080	25.49	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
45	20241223	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-30	5	-0.39	190276840	24620	34.38	7650	7920	7530	9880	5320	7600	7728.55	4.88	0	-2882	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	752	13.37	1.51	12	0.25	566.00	5022.00	27050	20240109	-72.01	6080	20241115	24.51	27050	-72.01	20240109	6080	24.51	20241115	27050	-72.01	20240109	6080	24.51	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
46	20241223	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	160	2	2.11	130996760	16871	23.56	7650	7920	7650	9880	5320	7600	7764.61	4.88	0	-1127	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	771	13.71	1.55	12	0.17	566.00	5022.00	27050	20240109	-71.31	6080	20241115	27.63	27050	-71.31	20240109	6080	27.63	20241115	27050	-71.31	20240109	6080	27.63	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
47	20241223	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	120	2	1.58	100670460	12936	18.06	7650	7920	7650	9880	5320	7600	7782.19	4.88	0	1143	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	767	13.64	1.54	12	0.13	566.00	5022.00	27050	20240109	-71.46	6080	20241115	26.97	27050	-71.46	20240109	6080	26.97	20241115	27050	-71.46	20240109	6080	26.97	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
48	20241223	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	190	2	2.50	70413900	9032	12.61	7650	7920	7650	9880	5320	7600	7796.05	4.88	0	965	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	774	13.76	1.55	12	0.09	566.00	5022.00	27050	20240109	-71.20	6080	20241115	28.12	27050	-71.20	20240109	6080	28.12	20241115	27050	-71.20	20240109	6080	28.12	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
49	20241223	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	200	2	2.63	11485630	1480	2.07	7650	7800	7650	9880	5320	7600	7760.56	4.88	0	-23	8006	7802	7656	7452	7306	7730	7380	50	2280	500	5320	10	1	9935755	775	13.78	1.55	12	0.01	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.80	N	239890	500	49 억		485018	N	N	0	N	00	N
50	20241220	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-130	5	-1.68	548574930	71612	155.35	7740	7860	7510	10040	5420	7730	7660.38	4.95	0	-5430	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	755	13.43	1.51	12	0.72	566.00	5022.00	27050	20240109	-71.90	6080	20241115	25.00	27050	-71.90	20240109	6080	25.00	20241115	27050	-71.90	20240109	6080	25.00	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
51	20241220	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-170	5	-2.20	527564050	68835	149.32	7740	7860	7510	10040	5420	7730	7664.18	4.95	0	-3321	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	751	13.36	1.51	12	0.69	566.00	5022.00	27050	20240109	-72.05	6080	20241115	24.34	27050	-72.05	20240109	6080	24.34	20241115	27050	-72.05	20240109	6080	24.34	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
52	20241220	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-100	5	-1.29	492927500	64271	139.42	7740	7860	7510	10040	5420	7730	7669.52	4.95	0	44	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	758	13.48	1.52	12	0.65	566.00	5022.00	27050	20240109	-71.79	6080	20241115	25.49	27050	-71.79	20240109	6080	25.49	20241115	27050	-71.79	20240109	6080	25.49	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
53	20241220	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-10	5	-0.13	459813950	59942	130.03	7740	7860	7510	10040	5420	7730	7670.98	4.95	0	1645	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	767	13.64	1.54	12	0.60	566.00	5022.00	27050	20240109	-71.46	6080	20241115	26.97	27050	-71.46	20240109	6080	26.97	20241115	27050	-71.46	20240109	6080	26.97	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
54	20241220	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-50	5	-0.65	418769310	54607	118.46	7740	7860	7510	10040	5420	7730	7668.78	4.95	0	2560	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	763	13.57	1.53	12	0.55	566.00	5022.00	27050	20240109	-71.61	6080	20241115	26.32	27050	-71.61	20240109	6080	26.32	20241115	27050	-71.61	20240109	6080	26.32	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
55	20241220	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	60	2	0.78	299534390	39211	85.06	7740	7790	7510	10040	5420	7730	7639.04	4.95	0	3509	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	774	13.76	1.55	12	0.39	566.00	5022.00	27050	20240109	-71.20	6080	20241115	28.12	27050	-71.20	20240109	6080	28.12	20241115	27050	-71.20	20240109	6080	28.12	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
56	20241220	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-160	5	-2.07	181691470	23777	51.58	7740	7770	7510	10040	5420	7730	7641.48	4.95	0	1067	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	752	13.37	1.51	12	0.24	566.00	5022.00	27050	20240109	-72.01	6080	20241115	24.51	27050	-72.01	20240109	6080	24.51	20241115	27050	-72.01	20240109	6080	24.51	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
57	20241220	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-170	5	-2.20	15336580	2002	4.34	7740	7750	7510	10040	5420	7730	7660.63	4.95	0	-726	8136	7932	7766	7562	7396	8035	7665	50	2310	500	5410	10	1	9935755	751	13.36	1.51	12	0.02	566.00	5022.00	27050	20240109	-72.05	6080	20241115	24.34	27050	-72.05	20240109	6080	24.34	20241115	27050	-72.05	20240109	6080	24.34	20241115	2.75	N	239890	500	49 억		491424	N	N	0	N	00	N
58	20241219	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-170	5	-2.15	359484050	46093	98.87	7670	7970	7600	10270	5530	7900	7799.10	5.06	0	-11141	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	768	13.66	1.54	12	0.46	566.00	5022.00	27050	20240109	-71.42	6080	20241115	27.14	27050	-71.42	20240109	6080	27.14	20241115	27050	-71.42	20240109	6080	27.14	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
59	20241219	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-110	5	-1.39	309464080	39623	84.99	7670	7970	7600	10270	5530	7900	7810.21	5.06	0	-9428	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	774	13.76	1.55	12	0.40	566.00	5022.00	27050	20240109	-71.20	6080	20241115	28.12	27050	-71.20	20240109	6080	28.12	20241115	27050	-71.20	20240109	6080	28.12	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
60	20241219	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-60	5	-0.76	282397250	36156	77.55	7670	7970	7600	10270	5530	7900	7810.52	5.06	0	-7150	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	779	13.85	1.56	12	0.36	566.00	5022.00	27050	20240109	-71.02	6080	20241115	28.95	27050	-71.02	20240109	6080	28.95	20241115	27050	-71.02	20240109	6080	28.95	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
61	20241219	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-10	5	-0.13	254928100	32662	70.06	7670	7970	7600	10270	5530	7900	7805.04	5.06	0	-4819	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	784	13.94	1.57	12	0.33	566.00	5022.00	27050	20240109	-70.83	6080	20241115	29.77	27050	-70.83	20240109	6080	29.77	20241115	27050	-70.83	20240109	6080	29.77	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
62	20241219	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-30	5	-0.38	234189710	30030	64.41	7670	7970	7600	10270	5530	7900	7798.53	5.06	0	-2749	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	782	13.90	1.57	12	0.30	566.00	5022.00	27050	20240109	-70.91	6080	20241115	29.44	27050	-70.91	20240109	6080	29.44	20241115	27050	-70.91	20240109	6080	29.44	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
63	20241219	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-60	5	-0.76	192050670	24669	52.92	7670	7970	7600	10270	5530	7900	7785.10	5.06	0	505	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	779	13.85	1.56	12	0.25	566.00	5022.00	27050	20240109	-71.02	6080	20241115	28.95	27050	-71.02	20240109	6080	28.95	20241115	27050	-71.02	20240109	6080	28.95	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
64	20241219	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-70	5	-0.89	106865500	13796	29.59	7670	7900	7600	10270	5530	7900	7746.12	5.06	0	2992	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	778	13.83	1.56	12	0.14	566.00	5022.00	27050	20240109	-71.05	6080	20241115	28.78	27050	-71.05	20240109	6080	28.78	20241115	27050	-71.05	20240109	6080	28.78	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
65	20241219	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-210	5	-2.66	18431810	2392	5.13	7670	7900	7600	10270	5530	7900	7705.61	5.06	0	134	8306	8102	7896	7692	7486	8000	7590	50	2370	500	5530	10	1	9935755	764	13.59	1.53	12	0.02	566.00	5022.00	27050	20240109	-71.57	6080	20241115	26.48	27050	-71.57	20240109	6080	26.48	20241115	27050	-71.57	20240109	6080	26.48	20241115	2.80	N	239890	500	49 억		503089	N	N	0	N	00	N
66	20241218	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	40	2	0.51	367726720	46588	65.98	8100	8100	7690	10210	5510	7860	7893.15	5.23	0	-16778	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	785	13.96	1.57	12	0.47	566.00	5022.00	27050	20240109	-70.79	6080	20241115	29.93	27050	-70.79	20240109	6080	29.93	20241115	27050	-70.79	20240109	6080	29.93	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
67	20241218	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	50	2	0.64	328367280	41601	58.92	8100	8100	7690	10210	5510	7860	7893.25	5.23	0	-15186	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	786	13.98	1.58	12	0.42	566.00	5022.00	27050	20240109	-70.76	6080	20241115	30.10	27050	-70.76	20240109	6080	30.10	20241115	27050	-70.76	20240109	6080	30.10	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
68	20241218	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	60	2	0.76	299829970	37999	53.82	8100	8100	7690	10210	5510	7860	7890.47	5.23	0	-14662	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	787	13.99	1.58	12	0.38	566.00	5022.00	27050	20240109	-70.72	6080	20241115	30.26	27050	-70.72	20240109	6080	30.26	20241115	27050	-70.72	20240109	6080	30.26	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
69	20241218	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	50	2	0.64	257797480	32734	46.36	8100	8100	7690	10210	5510	7860	7875.53	5.23	0	-13207	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	786	13.98	1.58	12	0.33	566.00	5022.00	27050	20240109	-70.76	6080	20241115	30.10	27050	-70.76	20240109	6080	30.10	20241115	27050	-70.76	20240109	6080	30.10	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
70	20241218	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	20	2	0.25	226406480	28776	40.76	8100	8100	7690	10210	5510	7860	7867.89	5.23	0	-10096	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	783	13.92	1.57	12	0.29	566.00	5022.00	27050	20240109	-70.87	6080	20241115	29.61	27050	-70.87	20240109	6080	29.61	20241115	27050	-70.87	20240109	6080	29.61	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
71	20241218	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	40	2	0.51	177966220	22664	32.10	8100	8100	7690	10210	5510	7860	7852.37	5.23	0	-5232	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	785	13.96	1.57	12	0.23	566.00	5022.00	27050	20240109	-70.79	6080	20241115	29.93	27050	-70.79	20240109	6080	29.93	20241115	27050	-70.79	20240109	6080	29.93	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
72	20241218	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	0	3	0.00	121531100	15518	21.98	8100	8100	7690	10210	5510	7860	7831.62	5.23	0	-5087	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	781	13.89	1.57	12	0.16	566.00	5022.00	27050	20240109	-70.94	6080	20241115	29.28	27050	-70.94	20240109	6080	29.28	20241115	27050	-70.94	20240109	6080	29.28	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
73	20241218	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-110	5	-1.40	41163430	5221	7.39	8100	8100	7740	10210	5510	7860	7884.20	5.23	0	-2909	8280	8070	7650	7440	7020	8175	7545	50	2350	500	5500	10	1	9935755	770	13.69	1.54	12	0.05	566.00	5022.00	27050	20240109	-71.35	6080	20241115	27.47	27050	-71.35	20240109	6080	27.47	20241115	27050	-71.35	20240109	6080	27.47	20241115	2.74	N	239890	500	49 억		519728	N	N	0	N	00	N
74	20241217	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	560	2	7.67	534509080	70140	229.39	7230	7860	7230	9490	5110	7300	7618.86	5.27	0	-3261	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	781	13.89	1.57	12	0.71	566.00	5022.00	27050	20240109	-70.94	6080	20241115	29.28	27050	-70.94	20240109	6080	29.28	20241115	27050	-70.94	20240109	6080	29.28	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
75	20241217	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	520	2	7.12	500588650	65809	215.22	7230	7850	7230	9490	5110	7300	7606.69	5.27	0	-2923	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	777	13.82	1.56	12	0.66	566.00	5022.00	27050	20240109	-71.09	6080	20241115	28.62	27050	-71.09	20240109	6080	28.62	20241115	27050	-71.09	20240109	6080	28.62	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
76	20241217	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	490	2	6.71	442578030	58367	190.89	7230	7840	7230	9490	5110	7300	7582.68	5.27	0	-1927	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	774	13.76	1.55	12	0.59	566.00	5022.00	27050	20240109	-71.20	6080	20241115	28.12	27050	-71.20	20240109	6080	28.12	20241115	27050	-71.20	20240109	6080	28.12	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
77	20241217	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	390	2	5.34	350550230	46491	152.05	7230	7800	7230	9490	5110	7300	7540.17	5.27	0	-4774	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	764	13.59	1.53	12	0.47	566.00	5022.00	27050	20240109	-71.57	6080	20241115	26.48	27050	-71.57	20240109	6080	26.48	20241115	27050	-71.57	20240109	6080	26.48	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
78	20241217	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	270	2	3.70	304209080	40404	132.14	7230	7800	7230	9490	5110	7300	7529.18	5.27	0	-6581	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	752	13.37	1.51	12	0.41	566.00	5022.00	27050	20240109	-72.01	6080	20241115	24.51	27050	-72.01	20240109	6080	24.51	20241115	27050	-72.01	20240109	6080	24.51	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
79	20241217	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	200	2	2.74	201109850	26849	87.81	7230	7620	7230	9490	5110	7300	7490.40	5.27	0	-4260	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	745	13.25	1.49	12	0.27	566.00	5022.00	27050	20240109	-72.27	6080	20241115	23.36	27050	-72.27	20240109	6080	23.36	20241115	27050	-72.27	20240109	6080	23.36	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
80	20241217	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	230	2	3.15	143842880	19250	62.96	7230	7620	7230	9490	5110	7300	7472.36	5.27	0	-972	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	748	13.30	1.50	12	0.19	566.00	5022.00	27050	20240109	-72.16	6080	20241115	23.85	27050	-72.16	20240109	6080	23.85	20241115	27050	-72.16	20240109	6080	23.85	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
81	20241217	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	140	2	1.92	6571580	892	2.92	7230	7440	7230	9490	5110	7300	7367.24	5.27	0	96	7506	7402	7256	7152	7006	7455	7205	50	2190	500	5110	10	1	9935755	739	13.14	1.48	12	0.01	566.00	5022.00	27050	20240109	-72.50	6080	20241115	22.37	27050	-72.50	20240109	6080	22.37	20241115	27050	-72.50	20240109	6080	22.37	20241115	2.72	N	239890	500	49 억		523205	N	N	0	N	00	N
82	20241216	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	200	2	2.82	221748210	30558	86.61	7150	7360	7110	9230	4970	7100	7256.63	5.30	0	-2909	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	725	12.90	1.45	12	0.31	566.00	5022.00	27050	20240109	-73.01	6080	20241115	20.07	27050	-73.01	20240109	6080	20.07	20241115	27050	-73.01	20240109	6080	20.07	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
83	20241216	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	160	2	2.25	210746090	29049	82.33	7150	7360	7110	9230	4970	7100	7254.85	5.30	0	-3119	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	721	12.83	1.45	12	0.29	566.00	5022.00	27050	20240109	-73.16	6080	20241115	19.41	27050	-73.16	20240109	6080	19.41	20241115	27050	-73.16	20240109	6080	19.41	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
84	20241216	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	200	2	2.82	189638940	26154	74.13	7150	7360	7110	9230	4970	7100	7250.86	5.30	0	-3294	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	725	12.90	1.45	12	0.26	566.00	5022.00	27050	20240109	-73.01	6080	20241115	20.07	27050	-73.01	20240109	6080	20.07	20241115	27050	-73.01	20240109	6080	20.07	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
85	20241216	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	120	2	1.69	116769420	16052	45.49	7150	7360	7110	9230	4970	7100	7274.45	5.30	0	-2772	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	717	12.76	1.44	12	0.16	566.00	5022.00	27050	20240109	-73.31	6080	20241115	18.75	27050	-73.31	20240109	6080	18.75	20241115	27050	-73.31	20240109	6080	18.75	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
86	20241216	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	190	2	2.68	103642850	14240	40.36	7150	7360	7110	9230	4970	7100	7278.29	5.30	0	-1732	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	724	12.88	1.45	12	0.14	566.00	5022.00	27050	20240109	-73.05	6080	20241115	19.90	27050	-73.05	20240109	6080	19.90	20241115	27050	-73.05	20240109	6080	19.90	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
87	20241216	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	220	2	3.10	77895960	10702	30.33	7150	7360	7110	9230	4970	7100	7278.64	5.30	0	-421	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	727	12.93	1.46	12	0.11	566.00	5022.00	27050	20240109	-72.94	6080	20241115	20.39	27050	-72.94	20240109	6080	20.39	20241115	27050	-72.94	20240109	6080	20.39	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
88	20241216	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	220	2	3.10	58184110	8004	22.69	7150	7360	7110	9230	4970	7100	7269.38	5.30	0	1226	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	727	12.93	1.46	12	0.08	566.00	5022.00	27050	20240109	-72.94	6080	20241115	20.39	27050	-72.94	20240109	6080	20.39	20241115	27050	-72.94	20240109	6080	20.39	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
89	20241216	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	160	2	2.25	6547140	908	2.57	7150	7260	7110	9230	4970	7100	7210.51	5.30	0	677	7326	7212	7096	6982	6866	7270	7040	50	2130	500	4970	10	1	9935755	721	12.83	1.45	12	0.01	566.00	5022.00	27050	20240109	-73.16	6080	20241115	19.41	27050	-73.16	20240109	6080	19.41	20241115	27050	-73.16	20240109	6080	19.41	20241115	2.71	N	239890	500	49 억		526114	N	N	0	N	00	N
90	20241213	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	20	2	0.28	249618600	35273	79.20	7080	7210	6980	9200	4960	7080	7076.67	5.28	0	3223	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	705	12.54	1.41	12	0.36	566.00	5022.00	27050	20240109	-73.75	6080	20241115	16.78	27050	-73.75	20240109	6080	16.78	20241115	27050	-73.75	20240109	6080	16.78	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
91	20241213	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	0	3	0.00	243472830	34407	77.25	7080	7210	6980	9200	4960	7080	7076.26	5.28	0	3335	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	703	12.51	1.41	12	0.35	566.00	5022.00	27050	20240109	-73.83	6080	20241115	16.45	27050	-73.83	20240109	6080	16.45	20241115	27050	-73.83	20240109	6080	16.45	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
92	20241213	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	30	2	0.42	213429210	30162	67.72	7080	7210	6980	9200	4960	7080	7076.10	5.28	0	5291	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	706	12.56	1.42	12	0.30	566.00	5022.00	27050	20240109	-73.72	6080	20241115	16.94	27050	-73.72	20240109	6080	16.94	20241115	27050	-73.72	20240109	6080	16.94	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
93	20241213	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-30	5	-0.42	193555080	27359	61.43	7080	7210	6980	9200	4960	7080	7074.64	5.28	0	5076	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	700	12.46	1.40	12	0.28	566.00	5022.00	27050	20240109	-73.94	6080	20241115	15.95	27050	-73.94	20240109	6080	15.95	20241115	27050	-73.94	20240109	6080	15.95	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
94	20241213	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-60	5	-0.85	175946810	24853	55.80	7080	7210	6980	9200	4960	7080	7079.50	5.28	0	4826	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	697	12.40	1.40	12	0.25	566.00	5022.00	27050	20240109	-74.05	6080	20241115	15.46	27050	-74.05	20240109	6080	15.46	20241115	27050	-74.05	20240109	6080	15.46	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
95	20241213	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	10	2	0.14	114405140	16169	36.30	7080	7210	6980	9200	4960	7080	7075.59	5.28	0	4395	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	704	12.53	1.41	12	0.16	566.00	5022.00	27050	20240109	-73.79	6080	20241115	16.61	27050	-73.79	20240109	6080	16.61	20241115	27050	-73.79	20240109	6080	16.61	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
96	20241213	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-50	5	-0.71	107442050	15182	34.09	7080	7210	6980	9200	4960	7080	7076.94	5.28	0	3610	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	698	12.42	1.40	12	0.15	566.00	5022.00	27050	20240109	-74.01	6080	20241115	15.62	27050	-74.01	20240109	6080	15.62	20241115	27050	-74.01	20240109	6080	15.62	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
97	20241213	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	10	2	0.14	5096680	720	1.62	7080	7100	7010	9200	4960	7080	7078.72	5.28	0	-248	7473	7276	6993	6796	6513	7375	6895	50	2120	500	4950	10	1	9935755	704	12.53	1.41	12	0.01	566.00	5022.00	27050	20240109	-73.79	6080	20241115	16.61	27050	-73.79	20240109	6080	16.61	20241115	27050	-73.79	20240109	6080	16.61	20241115	2.81	N	239890	500	49 억		524378	N	N	0	N	00	N
98	20241212	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	70	2	1.00	313213590	44537	91.27	7060	7190	6710	9110	4910	7010	7032.64	5.35	0	-2527	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	703	12.51	1.41	12	0.45	566.00	5022.00	27050	20240109	-73.83	6080	20241115	16.45	27050	-73.83	20240109	6080	16.45	20241115	27050	-73.83	20240109	6080	16.45	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
99	20241212	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	50	2	0.71	306067920	43525	89.20	7060	7190	6710	9110	4910	7010	7032.00	5.35	0	-2010	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	701	12.47	1.41	12	0.44	566.00	5022.00	27050	20240109	-73.90	6080	20241115	16.12	27050	-73.90	20240109	6080	16.12	20241115	27050	-73.90	20240109	6080	16.12	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
100	20241212	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	50	2	0.71	282511020	40192	82.37	7060	7190	6710	9110	4910	7010	7029.04	5.35	0	-2500	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	701	12.47	1.41	12	0.40	566.00	5022.00	27050	20240109	-73.90	6080	20241115	16.12	27050	-73.90	20240109	6080	16.12	20241115	27050	-73.90	20240109	6080	16.12	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
101	20241212	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	40	2	0.57	240882130	34286	70.27	7060	7190	6710	9110	4910	7010	7025.67	5.35	0	-4074	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	700	12.46	1.40	12	0.35	566.00	5022.00	27050	20240109	-73.94	6080	20241115	15.95	27050	-73.94	20240109	6080	15.95	20241115	27050	-73.94	20240109	6080	15.95	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
102	20241212	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	0	3	0.00	221885110	31594	64.75	7060	7190	6710	9110	4910	7010	7023.01	5.35	0	-2938	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	696	12.39	1.40	12	0.32	566.00	5022.00	27050	20240109	-74.09	6080	20241115	15.30	27050	-74.09	20240109	6080	15.30	20241115	27050	-74.09	20240109	6080	15.30	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
103	20241212	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	100	2	1.43	192308400	27420	56.19	7060	7190	6710	9110	4910	7010	7013.44	5.35	0	-1958	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	706	12.56	1.42	12	0.28	566.00	5022.00	27050	20240109	-73.72	6080	20241115	16.94	27050	-73.72	20240109	6080	16.94	20241115	27050	-73.72	20240109	6080	16.94	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
104	20241212	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-130	5	-1.85	124239260	17734	36.34	7060	7190	6710	9110	4910	7010	7005.71	5.35	0	-3380	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	684	12.16	1.37	12	0.18	566.00	5022.00	27050	20240109	-74.57	6080	20241115	13.16	27050	-74.57	20240109	6080	13.16	20241115	27050	-74.57	20240109	6080	13.16	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
105	20241212	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	170	2	2.43	11410240	1594	3.27	7060	7180	7060	9110	4910	7010	7158.24	5.35	0	36	7476	7242	6956	6722	6436	7360	6840	50	2100	500	4900	10	1	9935755	713	12.69	1.43	12	0.02	566.00	5022.00	27050	20240109	-73.46	6080	20241115	18.09	27050	-73.46	20240109	6080	18.09	20241115	27050	-73.46	20240109	6080	18.09	20241115	2.86	N	239890	500	49 억		531927	N	N	0	N	00	N
106	20241211	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	330	2	4.94	340801770	48795	218.84	6680	7190	6670	8680	4680	6680	6984.36	5.24	0	11600	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	696	12.39	1.40	12	0.49	566.00	5022.00	27050	20240109	-74.09	6080	20241115	15.30	27050	-74.09	20240109	6080	15.30	20241115	27050	-74.09	20240109	6080	15.30	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
107	20241211	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	230	2	3.44	330194610	47260	211.96	6680	7190	6670	8680	4680	6680	6986.77	5.24	0	11174	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	687	12.21	1.38	12	0.48	566.00	5022.00	27050	20240109	-74.45	6080	20241115	13.65	27050	-74.45	20240109	6080	13.65	20241115	27050	-74.45	20240109	6080	13.65	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
108	20241211	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	230	2	3.44	272310520	38869	174.32	6680	7190	6670	8680	4680	6680	7005.85	5.24	0	7950	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	687	12.21	1.38	12	0.39	566.00	5022.00	27050	20240109	-74.45	6080	20241115	13.65	27050	-74.45	20240109	6080	13.65	20241115	27050	-74.45	20240109	6080	13.65	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
109	20241211	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	300	2	4.49	249125300	35531	159.35	6680	7190	6670	8680	4680	6680	7011.49	5.24	0	9428	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	694	12.33	1.39	12	0.36	566.00	5022.00	27050	20240109	-74.20	6080	20241115	14.80	27050	-74.20	20240109	6080	14.80	20241115	27050	-74.20	20240109	6080	14.80	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
110	20241211	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	290	2	4.34	239241570	34119	153.02	6680	7190	6670	8680	4680	6680	7011.97	5.24	0	9449	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	693	12.31	1.39	12	0.34	566.00	5022.00	27050	20240109	-74.23	6080	20241115	14.64	27050	-74.23	20240109	6080	14.64	20241115	27050	-74.23	20240109	6080	14.64	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
111	20241211	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	350	2	5.24	186986100	26609	119.34	6680	7190	6670	8680	4680	6680	7027.18	5.24	0	6924	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	698	12.42	1.40	12	0.27	566.00	5022.00	27050	20240109	-74.01	6080	20241115	15.62	27050	-74.01	20240109	6080	15.62	20241115	27050	-74.01	20240109	6080	15.62	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
112	20241211	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	400	2	5.99	144196780	20581	92.30	6680	7190	6670	8680	4680	6680	7006.31	5.24	0	6214	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	703	12.51	1.41	12	0.21	566.00	5022.00	27050	20240109	-73.83	6080	20241115	16.45	27050	-73.83	20240109	6080	16.45	20241115	27050	-73.83	20240109	6080	16.45	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
113	20241211	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	170	2	2.54	21581880	3213	14.41	6680	6850	6670	8680	4680	6680	6717.05	5.24	0	216	6993	6836	6523	6366	6053	6915	6445	50	2000	500	4670	10	1	9935755	681	12.10	1.36	12	0.03	566.00	5022.00	27050	20240109	-74.68	6080	20241115	12.66	27050	-74.68	20240109	6080	12.66	20241115	27050	-74.68	20240109	6080	12.66	20241115	2.88	N	239890	500	49 억		520322	N	N	0	N	00	N
114	20241210	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	530	2	8.62	144138000	22294	20.72	6210	6680	6210	7990	4310	6150	6465.33	5.16	0	7412	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	664	11.80	1.33	12	0.22	566.00	5022.00	27050	20240109	-75.30	6080	20241115	9.87	27050	-75.30	20240109	6080	9.87	20241115	27050	-75.30	20240109	6080	9.87	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
115	20241210	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	410	2	6.67	130456420	20240	18.81	6210	6600	6210	7990	4310	6150	6445.48	5.16	0	8512	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	652	11.59	1.31	12	0.20	566.00	5022.00	27050	20240109	-75.75	6080	20241115	7.89	27050	-75.75	20240109	6080	7.89	20241115	27050	-75.75	20240109	6080	7.89	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
116	20241210	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	380	2	6.18	117315990	18227	16.94	6210	6600	6210	7990	4310	6150	6436.39	5.16	0	7908	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	649	11.54	1.30	12	0.18	566.00	5022.00	27050	20240109	-75.86	6080	20241115	7.40	27050	-75.86	20240109	6080	7.40	20241115	27050	-75.86	20240109	6080	7.40	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
117	20241210	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	370	2	6.02	109917720	17089	15.88	6210	6600	6210	7990	4310	6150	6432.07	5.16	0	7127	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	648	11.52	1.30	12	0.17	566.00	5022.00	27050	20240109	-75.90	6080	20241115	7.24	27050	-75.90	20240109	6080	7.24	20241115	27050	-75.90	20240109	6080	7.24	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
118	20241210	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	320	2	5.20	97260270	15145	14.07	6210	6530	6210	7990	4310	6150	6421.94	5.16	0	6308	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	643	11.43	1.29	12	0.15	566.00	5022.00	27050	20240109	-76.08	6080	20241115	6.41	27050	-76.08	20240109	6080	6.41	20241115	27050	-76.08	20240109	6080	6.41	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
119	20241210	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	300	2	4.88	81759230	12747	11.85	6210	6530	6210	7990	4310	6150	6414.00	5.16	0	4350	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	641	11.40	1.28	12	0.13	566.00	5022.00	27050	20240109	-76.16	6080	20241115	6.09	27050	-76.16	20240109	6080	6.09	20241115	27050	-76.16	20240109	6080	6.09	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
120	20241210	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	270	2	4.39	66738470	10412	9.68	6210	6530	6210	7990	4310	6150	6409.76	5.16	0	2840	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	638	11.34	1.28	12	0.10	566.00	5022.00	27050	20240109	-76.27	6080	20241115	5.59	27050	-76.27	20240109	6080	5.59	20241115	27050	-76.27	20240109	6080	5.59	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
121	20241210	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	280	2	4.55	20711550	3257	3.03	6210	6470	6210	7990	4310	6150	6359.09	5.16	0	-398	7290	6720	6430	5860	5570	6575	5715	50	1840	500	4300	10	1	9935755	639	11.36	1.28	12	0.03	566.00	5022.00	27050	20240109	-76.23	6080	20241115	5.76	27050	-76.23	20240109	6080	5.76	20241115	27050	-76.23	20240109	6080	5.76	20241115	2.87	N	239890	500	49 억		512908	N	N	0	N	00	N
122	20241209	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-920	5	-13.01	692249100	107373	215.08	6850	7000	6140	9190	4950	7070	6447.19	5.01	0	15767	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	611	10.87	1.22	12	1.08	566.00	5022.00	27050	20240109	-77.26	6080	20241115	1.15	27050	-77.26	20240109	6080	1.15	20241115	27050	-77.26	20240109	6080	1.15	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
123	20241209	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-860	5	-12.16	654327080	101233	202.78	6850	7000	6140	9190	4950	7070	6463.57	5.01	0	15621	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	617	10.97	1.24	12	1.02	566.00	5022.00	27050	20240109	-77.04	6080	20241115	2.14	27050	-77.04	20240109	6080	2.14	20241115	27050	-77.04	20240109	6080	2.14	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
124	20241209	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-650	5	-9.19	462848470	70653	141.52	6850	7000	6380	9190	4950	7070	6551.01	5.01	0	1349	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	638	11.34	1.28	12	0.71	566.00	5022.00	27050	20240109	-76.27	6080	20241115	5.59	27050	-76.27	20240109	6080	5.59	20241115	27050	-76.27	20240109	6080	5.59	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
125	20241209	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-600	5	-8.49	400078550	60878	121.94	6850	7000	6440	9190	4950	7070	6571.81	5.01	0	-2628	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	643	11.43	1.29	12	0.61	566.00	5022.00	27050	20240109	-76.08	6080	20241115	6.41	27050	-76.08	20240109	6080	6.41	20241115	27050	-76.08	20240109	6080	6.41	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
126	20241209	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-540	5	-7.64	385912580	58707	117.60	6850	7000	6440	9190	4950	7070	6573.54	5.01	0	-1539	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	649	11.54	1.30	12	0.59	566.00	5022.00	27050	20240109	-75.86	6080	20241115	7.40	27050	-75.86	20240109	6080	7.40	20241115	27050	-75.86	20240109	6080	7.40	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
127	20241209	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-540	5	-7.64	266152470	40303	80.73	6850	7000	6510	9190	4950	7070	6603.79	5.01	0	7827	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	649	11.54	1.30	12	0.41	566.00	5022.00	27050	20240109	-75.86	6080	20241115	7.40	27050	-75.86	20240109	6080	7.40	20241115	27050	-75.86	20240109	6080	7.40	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
128	20241209	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-450	5	-6.36	185764250	28009	56.10	6850	7000	6520	9190	4950	7070	6632.31	5.01	0	7486	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	658	11.70	1.32	12	0.28	566.00	5022.00	27050	20240109	-75.53	6080	20241115	8.88	27050	-75.53	20240109	6080	8.88	20241115	27050	-75.53	20240109	6080	8.88	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
129	20241209	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-380	5	-5.37	37122640	5462	10.94	6850	7000	6630	9190	4950	7070	6796.53	5.01	0	1340	7603	7336	7043	6776	6483	7190	6630	50	2120	500	4940	10	1	9935755	665	11.82	1.33	12	0.05	566.00	5022.00	27050	20240109	-75.27	6080	20241115	10.03	27050	-75.27	20240109	6080	10.03	20241115	27050	-75.27	20240109	6080	10.03	20241115	2.89	N	239890	500	49 억		497738	N	N	0	N	00	N
130	20241206	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-210	5	-2.88	349741850	49913	109.03	7280	7310	6750	9460	5100	7280	7007.00	4.98	0	3794	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	702	12.49	1.41	12	0.50	566.00	5022.00	27050	20240109	-73.86	6080	20241115	16.28	27050	-73.86	20240109	6080	16.28	20241115	27050	-73.86	20240109	6080	16.28	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
131	20241206	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-180	5	-2.47	314592510	44918	98.11	7280	7310	6750	9460	5100	7280	7003.71	4.98	0	6249	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	705	12.54	1.41	12	0.45	566.00	5022.00	27050	20240109	-73.75	6080	20241115	16.78	27050	-73.75	20240109	6080	16.78	20241115	27050	-73.75	20240109	6080	16.78	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
132	20241206	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-300	5	-4.12	297226650	42450	92.72	7280	7310	6750	9460	5100	7280	7001.81	4.98	0	5818	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	694	12.33	1.39	12	0.43	566.00	5022.00	27050	20240109	-74.20	6080	20241115	14.80	27050	-74.20	20240109	6080	14.80	20241115	27050	-74.20	20240109	6080	14.80	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
133	20241206	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-300	5	-4.12	287809450	41100	89.78	7280	7310	6750	9460	5100	7280	7002.66	4.98	0	5307	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	694	12.33	1.39	12	0.41	566.00	5022.00	27050	20240109	-74.20	6080	20241115	14.80	27050	-74.20	20240109	6080	14.80	20241115	27050	-74.20	20240109	6080	14.80	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
134	20241206	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-280	5	-3.85	267529000	38199	83.44	7280	7310	6750	9460	5100	7280	7003.56	4.98	0	4588	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	696	12.37	1.39	12	0.38	566.00	5022.00	27050	20240109	-74.12	6080	20241115	15.13	27050	-74.12	20240109	6080	15.13	20241115	27050	-74.12	20240109	6080	15.13	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
135	20241206	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	-340	5	-4.67	236567380	33749	73.72	7280	7310	6750	9460	5100	7280	7009.61	4.98	0	5885	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	690	12.26	1.38	12	0.34	566.00	5022.00	27050	20240109	-74.34	6080	20241115	14.14	27050	-74.34	20240109	6080	14.14	20241115	27050	-74.34	20240109	6080	14.14	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
136	20241206	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-200	5	-2.75	121897980	17141	37.44	7280	7310	7020	9460	5100	7280	7111.49	4.98	0	3109	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	703	12.51	1.41	12	0.17	566.00	5022.00	27050	20240109	-73.83	6080	20241115	16.45	27050	-73.83	20240109	6080	16.45	20241115	27050	-73.83	20240109	6080	16.45	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
137	20241206	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-40	5	-0.55	13921890	1912	4.18	7280	7310	7240	9460	5100	7280	7281.32	4.98	0	94	7773	7526	7323	7076	6873	7425	6975	50	2180	500	5090	10	1	9935755	719	12.79	1.44	12	0.02	566.00	5022.00	27050	20240109	-73.23	6080	20241115	19.08	27050	-73.23	20240109	6080	19.08	20241115	27050	-73.23	20240109	6080	19.08	20241115	2.91	N	239890	500	49 억		495025	N	N	0	N	00	N
138	20241205	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-260	5	-3.45	335772260	45759	102.45	7430	7570	7120	9800	5280	7540	7337.87	5.02	0	-1672	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	723	12.86	1.45	12	0.46	566.00	5022.00	27050	20240109	-73.09	6080	20241115	19.74	27050	-73.09	20240109	6080	19.74	20241115	27050	-73.09	20240109	6080	19.74	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
139	20241205	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-170	5	-2.25	329744640	44932	100.60	7430	7570	7120	9800	5280	7540	7338.75	5.02	0	-1949	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	732	13.02	1.47	12	0.45	566.00	5022.00	27050	20240109	-72.75	6080	20241115	21.22	27050	-72.75	20240109	6080	21.22	20241115	27050	-72.75	20240109	6080	21.22	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
140	20241205	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-70	5	-0.93	268270630	36584	81.91	7430	7570	7120	9800	5280	7540	7333.00	5.02	0	-3503	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	742	13.20	1.49	12	0.37	566.00	5022.00	27050	20240109	-72.38	6080	20241115	22.86	27050	-72.38	20240109	6080	22.86	20241115	27050	-72.38	20240109	6080	22.86	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
141	20241205	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-90	5	-1.19	247564620	33805	75.69	7430	7570	7120	9800	5280	7540	7323.31	5.02	0	-3187	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	740	13.16	1.48	12	0.34	566.00	5022.00	27050	20240109	-72.46	6080	20241115	22.53	27050	-72.46	20240109	6080	22.53	20241115	27050	-72.46	20240109	6080	22.53	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
142	20241205	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-30	5	-0.40	224039970	30671	68.67	7430	7540	7120	9800	5280	7540	7304.62	5.02	0	-1409	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	746	13.27	1.50	12	0.31	566.00	5022.00	27050	20240109	-72.24	6080	20241115	23.52	27050	-72.24	20240109	6080	23.52	20241115	27050	-72.24	20240109	6080	23.52	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
143	20241205	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-110	5	-1.46	172024250	23720	53.11	7430	7430	7120	9800	5280	7540	7252.29	5.02	0	-2073	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	738	13.13	1.48	12	0.24	566.00	5022.00	27050	20240109	-72.53	6080	20241115	22.20	27050	-72.53	20240109	6080	22.20	20241115	27050	-72.53	20240109	6080	22.20	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
144	20241205	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-290	5	-3.85	140043040	19360	43.35	7430	7430	7120	9800	5280	7540	7233.63	5.02	0	-3416	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	720	12.81	1.44	12	0.19	566.00	5022.00	27050	20240109	-73.20	6080	20241115	19.24	27050	-73.20	20240109	6080	19.24	20241115	27050	-73.20	20240109	6080	19.24	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
145	20241205	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-240	5	-3.18	12381780	1681	3.76	7430	7430	7300	9800	5280	7540	7365.72	5.02	0	-1152	7766	7652	7426	7312	7086	7710	7370	50	2260	500	5270	10	1	9935755	725	12.90	1.45	12	0.02	566.00	5022.00	27050	20240109	-73.01	6080	20241115	20.07	27050	-73.01	20240109	6080	20.07	20241115	27050	-73.01	20240109	6080	20.07	20241115	2.74	N	239890	500	49 억		498498	N	N	0	N	00	N
146	20241204	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-30	5	-0.40	324756750	44294	75.20	7230	7540	7200	9840	5300	7570	7331.69	5.00	0	2139	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	749	13.32	1.50	12	0.45	566.00	5022.00	27050	20240109	-72.13	6080	20241115	24.01	27050	-72.13	20240109	6080	24.01	20241115	27050	-72.13	20240109	6080	24.01	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
147	20241204	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-290	5	-3.83	320763200	43753	74.28	7230	7540	7200	9840	5300	7570	7331.23	5.00	0	2105	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	723	12.86	1.45	12	0.44	566.00	5022.00	27050	20240109	-73.09	6080	20241115	19.74	27050	-73.09	20240109	6080	19.74	20241115	27050	-73.09	20240109	6080	19.74	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
148	20241204	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-310	5	-4.10	304943680	41597	70.62	7230	7540	7200	9840	5300	7570	7330.91	5.00	0	1935	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	721	12.83	1.45	12	0.42	566.00	5022.00	27050	20240109	-73.16	6080	20241115	19.41	27050	-73.16	20240109	6080	19.41	20241115	27050	-73.16	20240109	6080	19.41	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
149	20241204	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-220	5	-2.91	294270340	40141	68.15	7230	7540	7200	9840	5300	7570	7330.92	5.00	0	2157	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	730	12.99	1.46	12	0.40	566.00	5022.00	27050	20240109	-72.83	6080	20241115	20.89	27050	-72.83	20240109	6080	20.89	20241115	27050	-72.83	20240109	6080	20.89	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
150	20241204	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-340	5	-4.49	264798610	36073	61.25	7230	7540	7200	9840	5300	7570	7340.63	5.00	0	705	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	718	12.77	1.44	12	0.36	566.00	5022.00	27050	20240109	-73.27	6080	20241115	18.91	27050	-73.27	20240109	6080	18.91	20241115	27050	-73.27	20240109	6080	18.91	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
151	20241204	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-280	5	-3.70	198829340	26957	45.77	7230	7540	7230	9840	5300	7570	7375.80	5.00	0	-545	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	724	12.88	1.45	12	0.27	566.00	5022.00	27050	20240109	-73.05	6080	20241115	19.90	27050	-73.05	20240109	6080	19.90	20241115	27050	-73.05	20240109	6080	19.90	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
152	20241204	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-180	5	-2.38	164871230	22323	37.90	7230	7540	7230	9840	5300	7570	7385.71	5.00	0	-580	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	734	13.06	1.47	12	0.22	566.00	5022.00	27050	20240109	-72.68	6080	20241115	21.55	27050	-72.68	20240109	6080	21.55	20241115	27050	-72.68	20240109	6080	21.55	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
153	20241204	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-150	5	-1.98	23365400	3182	5.40	7230	7420	7230	9840	5300	7570	7342.99	5.00	0	564	8170	7870	7640	7340	7110	7755	7225	50	2270	500	5290	10	1	9935755	737	13.11	1.48	12	0.03	566.00	5022.00	27050	20240109	-72.57	6080	20241115	22.04	27050	-72.57	20240109	6080	22.04	20241115	27050	-72.57	20240109	6080	22.04	20241115	2.77	N	239890	500	49 억		496350	N	N	0	N	00	N
154	20241203	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-180	5	-2.32	446219250	58879	125.00	7750	7940	7410	10070	5430	7750	7578.59	5.08	0	-10390	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	752	13.37	1.51	12	0.59	566.00	5022.00	27050	20240109	-72.01	6080	20241115	24.51	27050	-72.01	20240109	6080	24.51	20241115	27050	-72.01	20240109	6080	24.51	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
155	20241203	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-240	5	-3.10	410532300	54124	114.91	7750	7940	7410	10070	5430	7750	7585.03	5.08	0	-8897	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	746	13.27	1.50	12	0.54	566.00	5022.00	27050	20240109	-72.24	6080	20241115	23.52	27050	-72.24	20240109	6080	23.52	20241115	27050	-72.24	20240109	6080	23.52	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
156	20241203	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-320	5	-4.13	346163210	45474	96.54	7750	7940	7410	10070	5430	7750	7612.33	5.08	0	-10541	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	738	13.13	1.48	12	0.46	566.00	5022.00	27050	20240109	-72.53	6080	20241115	22.20	27050	-72.53	20240109	6080	22.20	20241115	27050	-72.53	20240109	6080	22.20	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
157	20241203	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-190	5	-2.45	280183550	36679	77.87	7750	7940	7410	10070	5430	7750	7638.80	5.08	0	-8995	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	751	13.36	1.51	12	0.37	566.00	5022.00	27050	20240109	-72.05	6080	20241115	24.34	27050	-72.05	20240109	6080	24.34	20241115	27050	-72.05	20240109	6080	24.34	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
158	20241203	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-160	5	-2.06	271278200	35504	75.38	7750	7940	7410	10070	5430	7750	7640.78	5.08	0	-8347	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	754	13.41	1.51	12	0.36	566.00	5022.00	27050	20240109	-71.94	6080	20241115	24.84	27050	-71.94	20240109	6080	24.84	20241115	27050	-71.94	20240109	6080	24.84	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
159	20241203	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-120	5	-1.55	258132990	33774	71.70	7750	7940	7410	10070	5430	7750	7642.95	5.08	0	-8663	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	758	13.48	1.52	12	0.34	566.00	5022.00	27050	20240109	-71.79	6080	20241115	25.49	27050	-71.79	20240109	6080	25.49	20241115	27050	-71.79	20240109	6080	25.49	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
160	20241203	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-90	5	-1.16	228649360	29924	63.53	7750	7940	7410	10070	5430	7750	7641.00	5.08	0	-7639	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	761	13.53	1.53	12	0.30	566.00	5022.00	27050	20240109	-71.68	6080	20241115	25.99	27050	-71.68	20240109	6080	25.99	20241115	27050	-71.68	20240109	6080	25.99	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
161	20241203	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	140	2	1.81	21112170	2693	5.72	7750	7940	7750	10070	5430	7750	7839.65	5.08	0	-311	8016	7882	7766	7632	7516	7950	7700	50	2320	500	5420	10	1	9935755	784	13.94	1.57	12	0.03	566.00	5022.00	27050	20240109	-70.83	6080	20241115	29.77	27050	-70.83	20240109	6080	29.77	20241115	27050	-70.83	20240109	6080	29.77	20241115	2.84	N	239890	500	49 억		504858	N	N	0	N	00	N
162	20241202	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	100	2	1.31	364849050	46993	55.02	7650	7900	7650	9940	5360	7650	7763.90	4.93	0	14943	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	770	13.69	1.54	12	0.47	566.00	5022.00	27050	20240109	-71.35	6080	20241115	27.47	27050	-71.35	20240109	6080	27.47	20241115	27050	-71.35	20240109	6080	27.47	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N
163	20241202	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	80	2	1.05	358330620	46150	54.03	7650	7900	7650	9940	5360	7650	7764.48	4.93	0	15080	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	768	13.66	1.54	12	0.46	566.00	5022.00	27050	20240109	-71.42	6080	20241115	27.14	27050	-71.42	20240109	6080	27.14	20241115	27050	-71.42	20240109	6080	27.14	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N
164	20241202	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	160	2	2.09	296687380	38176	44.70	7650	7900	7650	9940	5360	7650	7771.57	4.93	0	12808	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	776	13.80	1.56	12	0.38	566.00	5022.00	27050	20240109	-71.13	6080	20241115	28.45	27050	-71.13	20240109	6080	28.45	20241115	27050	-71.13	20240109	6080	28.45	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N
165	20241202	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	120	2	1.57	281156580	36195	42.38	7650	7860	7650	9940	5360	7650	7767.83	4.93	0	12238	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	772	13.73	1.55	12	0.36	566.00	5022.00	27050	20240109	-71.28	6080	20241115	27.80	27050	-71.28	20240109	6080	27.80	20241115	27050	-71.28	20240109	6080	27.80	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N
166	20241202	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	150	2	1.96	249812360	32166	37.66	7650	7860	7650	9940	5360	7650	7766.35	4.93	0	10288	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	775	13.78	1.55	12	0.32	566.00	5022.00	27050	20240109	-71.16	6080	20241115	28.29	27050	-71.16	20240109	6080	28.29	20241115	27050	-71.16	20240109	6080	28.29	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N
167	20241202	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	110	2	1.44	239859820	30889	36.17	7650	7860	7650	9940	5360	7650	7765.22	4.93	0	10697	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	771	13.71	1.55	12	0.31	566.00	5022.00	27050	20240109	-71.31	6080	20241115	27.63	27050	-71.31	20240109	6080	27.63	20241115	27050	-71.31	20240109	6080	27.63	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N
168	20241202	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	170	2	2.22	103538270	13343	15.62	7650	7860	7650	9940	5360	7650	7759.74	4.93	0	1764	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	777	13.82	1.56	12	0.13	566.00	5022.00	27050	20240109	-71.09	6080	20241115	28.62	27050	-71.09	20240109	6080	28.62	20241115	27050	-71.09	20240109	6080	28.62	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N
169	20241202	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	60	2	0.78	24582560	3170	3.71	7650	7830	7650	9940	5360	7650	7754.75	4.93	0	811	8376	8012	7786	7422	7196	7900	7310	50	2290	500	5350	10	1	9935755	766	13.62	1.54	12	0.03	566.00	5022.00	27050	20240109	-71.50	6080	20241115	26.81	27050	-71.50	20240109	6080	26.81	20241115	27050	-71.50	20240109	6080	26.81	20241115	2.86	N	239890	500	49 억		489900	N	N	0	N	00	N