KissMeData/136410/price/prices-20250101.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	20250124	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	10	2	0.14	97736170	13543	36.25	7200	7420	7130	9360	5040	7200	7216.73	0.56	0	1376	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	794	25.48	1.30	12	0.12	283.00	5543.00	9920	20240312	-27.32	5670	20240805	27.16	7420	0.00	20250117	6940	3.89	20250102	9920	-27.32	20240312	5670	27.16	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
3	20250124	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-10	5	-0.14	86684620	12008	32.14	7200	7420	7130	9360	5040	7200	7218.91	0.56	0	1419	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	792	25.41	1.30	12	0.11	283.00	5543.00	9920	20240312	-27.52	5670	20240805	26.81	7420	0.00	20250117	6940	3.60	20250102	9920	-27.52	20240312	5670	26.81	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
4	20250124	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-40	5	-0.56	71548530	9899	26.49	7200	7420	7130	9360	5040	7200	7227.85	0.56	0	775	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	789	25.30	1.29	12	0.09	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	7420	0.00	20250117	6940	3.17	20250102	9920	-27.82	20240312	5670	26.28	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
5	20250124	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-30	5	-0.42	59731070	8255	22.09	7200	7420	7130	9360	5040	7200	7235.74	0.56	0	727	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	790	25.34	1.29	12	0.07	283.00	5543.00	9920	20240312	-27.72	5670	20240805	26.46	7420	0.00	20250117	6940	3.31	20250102	9920	-27.72	20240312	5670	26.46	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
6	20250124	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-40	5	-0.56	54095310	7468	19.99	7200	7420	7130	9360	5040	7200	7243.61	0.56	0	709	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	789	25.30	1.29	12	0.07	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	7420	0.00	20250117	6940	3.17	20250102	9920	-27.82	20240312	5670	26.28	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
7	20250124	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-10	5	-0.14	48335610	6665	17.84	7200	7420	7130	9360	5040	7200	7252.15	0.56	0	590	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	792	25.41	1.30	12	0.06	283.00	5543.00	9920	20240312	-27.52	5670	20240805	26.81	7420	0.00	20250117	6940	3.60	20250102	9920	-27.52	20240312	5670	26.81	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
8	20250124	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	70	2	0.97	34874600	4797	12.84	7200	7420	7130	9360	5040	7200	7270.09	0.56	0	-344	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	801	25.69	1.31	12	0.04	283.00	5543.00	9920	20240312	-26.71	5670	20240805	28.22	7420	0.00	20250117	6940	4.76	20250102	9920	-26.71	20240312	5670	28.22	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
9	20250124	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-50	5	-0.69	3940410	551	1.47	7200	7200	7130	9360	5040	7200	7151.38	0.56	0	162	7466	7332	7226	7092	6986	7280	7040	57	2160	500	5180	10	1	11019106	788	25.27	1.29	12	0.01	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7420	-3.64	20250117	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.10	N	136410	500	56 억		61565	N	N	0	N	00	N
10	20250123	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-110	5	-1.50	268599280	37364	328.76	7310	7360	7120	9500	5120	7310	7188.72	0.60	0	-4683	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	793	25.44	1.30	12	0.34	283.00	5543.00	9920	20240312	-27.42	5670	20240805	26.98	7420	-2.96	20250117	6940	3.75	20250102	9920	-27.42	20240312	5670	26.98	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
11	20250123	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-110	5	-1.50	254981790	35472	312.12	7310	7360	7120	9500	5120	7310	7188.26	0.60	0	-4251	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	793	25.44	1.30	12	0.32	283.00	5543.00	9920	20240312	-27.42	5670	20240805	26.98	7420	-2.96	20250117	6940	3.75	20250102	9920	-27.42	20240312	5670	26.98	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
12	20250123	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-160	5	-2.19	225896340	31421	276.47	7310	7360	7120	9500	5120	7310	7189.34	0.60	0	-4370	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	788	25.27	1.29	12	0.29	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7420	-3.64	20250117	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
13	20250123	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-90	5	-1.23	144465270	20053	176.45	7310	7360	7170	9500	5120	7310	7204.17	0.60	0	1509	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	796	25.51	1.30	12	0.18	283.00	5543.00	9920	20240312	-27.22	5670	20240805	27.34	7420	-2.70	20250117	6940	4.03	20250102	9920	-27.22	20240312	5670	27.34	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
14	20250123	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-70	5	-0.96	144031950	19993	175.92	7310	7360	7170	9500	5120	7310	7204.12	0.60	0	1509	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	798	25.58	1.31	12	0.18	283.00	5543.00	9920	20240312	-27.02	5670	20240805	27.69	7420	-2.43	20250117	6940	4.32	20250102	9920	-27.02	20240312	5670	27.69	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
15	20250123	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-80	5	-1.09	141922670	19701	173.35	7310	7360	7170	9500	5120	7310	7203.83	0.60	0	1756	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	797	25.55	1.30	12	0.18	283.00	5543.00	9920	20240312	-27.12	5670	20240805	27.51	7420	-2.56	20250117	6940	4.18	20250102	9920	-27.12	20240312	5670	27.51	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
16	20250123	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-80	5	-1.09	137595600	19104	168.10	7310	7360	7170	9500	5120	7310	7202.45	0.60	0	1950	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	797	25.55	1.30	12	0.17	283.00	5543.00	9920	20240312	-27.12	5670	20240805	27.51	7420	-2.56	20250117	6940	4.18	20250102	9920	-27.12	20240312	5670	27.51	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
17	20250123	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-120	5	-1.64	119350670	16583	145.91	7310	7360	7170	9500	5120	7310	7197.17	0.60	0	2997	7456	7382	7316	7242	7176	7350	7210	57	2190	500	5260	10	1	11019106	792	25.41	1.30	12	0.15	283.00	5543.00	9920	20240312	-27.52	5670	20240805	26.81	7420	-3.10	20250117	6940	3.60	20250102	9920	-27.52	20240312	5670	26.81	20240805	1.10	N	136410	500	56 억		66263	N	N	0	N	00	N
18	20250122	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-30	5	-0.41	82967370	11365	128.61	7390	7390	7250	9540	5140	7340	7300.25	0.64	0	-4642	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	805	25.83	1.32	12	0.10	283.00	5543.00	9920	20240312	-26.31	5670	20240805	28.92	7420	-1.48	20250117	6940	5.33	20250102	9920	-26.31	20240312	5670	28.92	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
19	20250122	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-20	5	-0.27	77606170	10631	120.30	7390	7390	7250	9540	5140	7340	7299.99	0.64	0	-4357	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	807	25.87	1.32	12	0.10	283.00	5543.00	9920	20240312	-26.21	5670	20240805	29.10	7420	-1.35	20250117	6940	5.48	20250102	9920	-26.21	20240312	5670	29.10	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
20	20250122	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-80	5	-1.09	56831800	7797	88.23	7390	7390	7250	9540	5140	7340	7288.93	0.64	0	-2765	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	800	25.65	1.31	12	0.07	283.00	5543.00	9920	20240312	-26.81	5670	20240805	28.04	7420	-2.16	20250117	6940	4.61	20250102	9920	-26.81	20240312	5670	28.04	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
21	20250122	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-40	5	-0.54	36628840	5020	56.81	7390	7390	7250	9540	5140	7340	7296.58	0.64	0	-2732	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	804	25.80	1.32	12	0.05	283.00	5543.00	9920	20240312	-26.41	5670	20240805	28.75	7420	-1.62	20250117	6940	5.19	20250102	9920	-26.41	20240312	5670	28.75	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
22	20250122	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-40	5	-0.54	30896630	4234	47.91	7390	7390	7250	9540	5140	7340	7297.27	0.64	0	-2330	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	804	25.80	1.32	12	0.04	283.00	5543.00	9920	20240312	-26.41	5670	20240805	28.75	7420	-1.62	20250117	6940	5.19	20250102	9920	-26.41	20240312	5670	28.75	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
23	20250122	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-20	5	-0.27	27411720	3757	42.51	7390	7390	7250	9540	5140	7340	7296.17	0.64	0	-2321	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	807	25.87	1.32	12	0.03	283.00	5543.00	9920	20240312	-26.21	5670	20240805	29.10	7420	-1.35	20250117	6940	5.48	20250102	9920	-26.21	20240312	5670	29.10	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
24	20250122	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-40	5	-0.54	20968490	2875	32.53	7390	7390	7250	9540	5140	7340	7293.39	0.64	0	-2272	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	804	25.80	1.32	12	0.03	283.00	5543.00	9920	20240312	-26.41	5670	20240805	28.75	7420	-1.62	20250117	6940	5.19	20250102	9920	-26.41	20240312	5670	28.75	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
25	20250122	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-10	5	-0.14	696480	95	1.08	7390	7390	7270	9540	5140	7340	7331.37	0.64	0	17	7420	7380	7300	7260	7180	7400	7280	57	2200	500	5280	10	1	11019106	808	25.90	1.32	12	0.00	283.00	5543.00	9920	20240312	-26.11	5670	20240805	29.28	7420	-1.21	20250117	6940	5.62	20250102	9920	-26.11	20240312	5670	29.28	20240805	1.10	N	136410	500	56 억		70909	N	N	0	N	00	N
26	20250121	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	60	2	0.82	64209920	8836	72.51	7280	7340	7220	9460	5100	7280	7266.85	0.64	0	442	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	809	25.94	1.32	12	0.08	283.00	5543.00	9920	20240312	-26.01	5670	20240805	29.45	7420	-1.08	20250117	6940	5.76	20250102	9920	-26.01	20240312	5670	29.45	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
27	20250121	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	0	3	0.00	54471310	7503	61.57	7280	7290	7220	9460	5100	7280	7259.94	0.64	0	31	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	802	25.72	1.31	12	0.07	283.00	5543.00	9920	20240312	-26.61	5670	20240805	28.40	7420	-1.89	20250117	6940	4.90	20250102	9920	-26.61	20240312	5670	28.40	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
28	20250121	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-40	5	-0.55	44265640	6098	50.04	7280	7290	7220	9460	5100	7280	7259.04	0.64	0	-320	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	798	25.58	1.31	12	0.06	283.00	5543.00	9920	20240312	-27.02	5670	20240805	27.69	7420	-2.43	20250117	6940	4.32	20250102	9920	-27.02	20240312	5670	27.69	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
29	20250121	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-40	5	-0.55	42173110	5809	47.67	7280	7290	7220	9460	5100	7280	7259.96	0.64	0	-489	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	798	25.58	1.31	12	0.05	283.00	5543.00	9920	20240312	-27.02	5670	20240805	27.69	7420	-2.43	20250117	6940	4.32	20250102	9920	-27.02	20240312	5670	27.69	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
30	20250121	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-10	5	-0.14	34616960	4770	39.14	7280	7290	7220	9460	5100	7280	7257.22	0.64	0	-46	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	801	25.69	1.31	12	0.04	283.00	5543.00	9920	20240312	-26.71	5670	20240805	28.22	7420	-2.02	20250117	6940	4.76	20250102	9920	-26.71	20240312	5670	28.22	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
31	20250121	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-60	5	-0.82	26450020	3643	29.89	7280	7290	7220	9460	5100	7280	7260.51	0.64	0	-121	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	796	25.51	1.30	12	0.03	283.00	5543.00	9920	20240312	-27.22	5670	20240805	27.34	7420	-2.70	20250117	6940	4.03	20250102	9920	-27.22	20240312	5670	27.34	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
32	20250121	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-20	5	-0.27	18309540	2516	20.65	7280	7290	7230	9460	5100	7280	7277.24	0.64	0	-42	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	800	25.65	1.31	12	0.02	283.00	5543.00	9920	20240312	-26.81	5670	20240805	28.04	7420	-2.16	20250117	6940	4.61	20250102	9920	-26.81	20240312	5670	28.04	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
33	20250121	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	0	3	0.00	7636720	1049	8.61	7280	7280	7280	9460	5100	7280	7280.00	0.64	0	-30	7413	7346	7273	7206	7133	7310	7170	57	2180	500	5240	10	1	11019106	802	25.72	1.31	12	0.01	283.00	5543.00	9920	20240312	-26.61	5670	20240805	28.40	7420	-1.89	20250117	6940	4.90	20250102	9920	-26.61	20240312	5670	28.40	20240805	1.11	N	136410	500	56 억		70473	N	N	0	N	00	N
34	20250120	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-50	5	-0.68	88084890	12167	56.96	7340	7340	7200	9520	5140	7330	7239.66	0.66	0	-2175	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	802	25.72	1.31	12	0.11	283.00	5543.00	9920	20240312	-26.61	5670	20240805	28.40	7420	-1.89	20250117	6940	4.90	20250102	9920	-26.61	20240312	5670	28.40	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
35	20250120	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-80	5	-1.09	65689060	9089	42.55	7340	7340	7200	9520	5140	7330	7227.31	0.66	0	-887	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	799	25.62	1.31	12	0.08	283.00	5543.00	9920	20240312	-26.92	5670	20240805	27.87	7420	-2.29	20250117	6940	4.47	20250102	9920	-26.92	20240312	5670	27.87	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
36	20250120	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-120	5	-1.64	48740280	6748	31.59	7340	7340	7200	9520	5140	7330	7222.92	0.66	0	-393	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	794	25.48	1.30	12	0.06	283.00	5543.00	9920	20240312	-27.32	5670	20240805	27.16	7420	-2.83	20250117	6940	3.89	20250102	9920	-27.32	20240312	5670	27.16	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
37	20250120	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-100	5	-1.36	30428550	4206	19.69	7340	7340	7210	9520	5140	7330	7234.56	0.66	0	-317	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	797	25.55	1.30	12	0.04	283.00	5543.00	9920	20240312	-27.12	5670	20240805	27.51	7420	-2.56	20250117	6940	4.18	20250102	9920	-27.12	20240312	5670	27.51	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
38	20250120	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-100	5	-1.36	18240230	2517	11.78	7340	7340	7220	9520	5140	7330	7246.81	0.66	0	-348	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	797	25.55	1.30	12	0.02	283.00	5543.00	9920	20240312	-27.12	5670	20240805	27.51	7420	-2.56	20250117	6940	4.18	20250102	9920	-27.12	20240312	5670	27.51	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
39	20250120	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-80	5	-1.09	13316840	1836	8.60	7340	7340	7230	9520	5140	7330	7253.18	0.66	0	-322	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	799	25.62	1.31	12	0.02	283.00	5543.00	9920	20240312	-26.92	5670	20240805	27.87	7420	-2.29	20250117	6940	4.47	20250102	9920	-26.92	20240312	5670	27.87	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
40	20250120	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-80	5	-1.09	8507790	1172	5.49	7340	7340	7230	9520	5140	7330	7259.21	0.66	0	-162	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	799	25.62	1.31	12	0.01	283.00	5543.00	9920	20240312	-26.92	5670	20240805	27.87	7420	-2.29	20250117	6940	4.47	20250102	9920	-26.92	20240312	5670	27.87	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
41	20250120	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-50	5	-0.68	2406220	330	1.55	7340	7340	7270	9520	5140	7330	7291.58	0.66	0	-75	7536	7432	7316	7212	7096	7485	7265	57	2190	500	5270	10	1	11019106	802	25.72	1.31	12	0.00	283.00	5543.00	9920	20240312	-26.61	5670	20240805	28.40	7420	-1.89	20250117	6940	4.90	20250102	9920	-26.61	20240312	5670	28.40	20240805	1.09	N	136410	500	56 억		72648	N	N	0	N	00	N
42	20250117	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-10	5	-0.14	155318680	21359	24.86	7320	7420	7200	9540	5140	7340	7271.81	0.61	0	4776	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	808	25.90	1.32	12	0.19	283.00	5543.00	9920	20240312	-26.11	5670	20240805	29.28	7420	-1.21	20250117	6940	5.62	20250102	9920	-26.11	20240312	5670	29.28	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
43	20250117	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-110	5	-1.50	134733540	18536	21.58	7320	7420	7200	9540	5140	7340	7268.75	0.61	0	5349	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	797	25.55	1.30	12	0.17	283.00	5543.00	9920	20240312	-27.12	5670	20240805	27.51	7420	-2.56	20250117	6940	4.18	20250102	9920	-27.12	20240312	5670	27.51	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
44	20250117	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-110	5	-1.50	80761060	11052	12.87	7320	7420	7230	9540	5140	7340	7307.37	0.61	0	3033	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	797	25.55	1.30	12	0.10	283.00	5543.00	9920	20240312	-27.12	5670	20240805	27.51	7420	-2.56	20250117	6940	4.18	20250102	9920	-27.12	20240312	5670	27.51	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
45	20250117	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-10	5	-0.14	40433900	5503	6.41	7320	7420	7300	9540	5140	7340	7347.61	0.61	0	1595	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	808	25.90	1.32	12	0.05	283.00	5543.00	9920	20240312	-26.11	5670	20240805	29.28	7420	-1.21	20250117	6940	5.62	20250102	9920	-26.11	20240312	5670	29.28	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
46	20250117	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	10	2	0.14	39781660	5414	6.30	7320	7420	7300	9540	5140	7340	7347.92	0.61	0	1683	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	810	25.97	1.33	12	0.05	283.00	5543.00	9920	20240312	-25.91	5670	20240805	29.63	7420	-0.94	20250117	6940	5.91	20250102	9920	-25.91	20240312	5670	29.63	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
47	20250117	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	0	3	0.00	29372530	3996	4.65	7320	7420	7300	9540	5140	7340	7350.48	0.61	0	1204	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	809	25.94	1.32	12	0.04	283.00	5543.00	9920	20240312	-26.01	5670	20240805	29.45	7420	-1.08	20250117	6940	5.76	20250102	9920	-26.01	20240312	5670	29.45	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
48	20250117	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	10	2	0.14	19487010	2649	3.08	7320	7420	7300	9540	5140	7340	7356.36	0.61	0	1055	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	810	25.97	1.33	12	0.02	283.00	5543.00	9920	20240312	-25.91	5670	20240805	29.63	7420	-0.94	20250117	6940	5.91	20250102	9920	-25.91	20240312	5670	29.63	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
49	20250117	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	40	2	0.54	3639560	494	0.58	7320	7400	7320	9540	5140	7340	7367.53	0.61	0	-101	7580	7460	7280	7160	6980	7520	7220	57	2200	500	5280	10	1	11019106	813	26.08	1.33	12	0.00	283.00	5543.00	9920	20240312	-25.60	5670	20240805	30.16	7400	0.00	20250116	6940	6.34	20250102	9920	-25.60	20240312	5670	30.16	20240805	1.08	N	136410	500	56 억		67441	N	N	0	N	00	N
50	20250116	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	100	2	1.38	620138000	85900	221.51	7220	7400	7100	9410	5070	7240	7219.30	0.60	0	1279	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	809	25.94	1.32	12	0.78	283.00	5543.00	9920	20240312	-26.01	5670	20240805	29.45	7400	-0.81	20250116	6940	5.76	20250102	9920	-26.01	20240312	5670	29.45	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
51	20250116	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	609794970	84488	217.86	7220	7400	7100	9410	5070	7240	7217.53	0.60	0	1538	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	801	25.69	1.31	12	0.77	283.00	5543.00	9920	20240312	-26.71	5670	20240805	28.22	7400	-1.76	20250116	6940	4.76	20250102	9920	-26.71	20240312	5670	28.22	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
52	20250116	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	10	2	0.14	580296200	80414	207.36	7220	7400	7100	9410	5070	7240	7216.36	0.60	0	173	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	799	25.62	1.31	12	0.73	283.00	5543.00	9920	20240312	-26.92	5670	20240805	27.87	7400	-2.03	20250116	6940	4.47	20250102	9920	-26.92	20240312	5670	27.87	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
53	20250116	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-100	5	-1.38	529557700	73394	189.26	7220	7400	7100	9410	5070	7240	7215.27	0.60	0	242	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	787	25.23	1.29	12	0.67	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7400	-3.51	20250116	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
54	20250116	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	20	2	0.28	329059020	45506	117.34	7220	7400	7120	9410	5070	7240	7231.11	0.60	0	-977	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	800	25.65	1.31	12	0.41	283.00	5543.00	9920	20240312	-26.81	5670	20240805	28.04	7400	-1.89	20250116	6940	4.61	20250102	9920	-26.81	20240312	5670	28.04	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
55	20250116	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	0	3	0.00	299646780	41448	106.88	7220	7400	7120	9410	5070	7240	7229.46	0.60	0	-1286	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	798	25.58	1.31	12	0.38	283.00	5543.00	9920	20240312	-27.02	5670	20240805	27.69	7400	-2.16	20250116	6940	4.32	20250102	9920	-27.02	20240312	5670	27.69	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
56	20250116	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	70	2	0.97	96492880	13354	34.44	7220	7350	7120	9410	5070	7240	7225.77	0.60	0	-2860	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	805	25.83	1.32	12	0.12	283.00	5543.00	9920	20240312	-26.31	5670	20240805	28.92	7350	-0.54	20250116	6940	5.33	20250102	9920	-26.31	20240312	5670	28.92	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
57	20250116	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	50	2	0.69	3993920	550	1.42	7220	7290	7220	9410	5070	7240	7261.67	0.60	0	-183	7406	7322	7196	7112	6986	7365	7155	57	2170	500	5210	10	1	11019106	803	25.76	1.32	12	0.00	283.00	5543.00	9920	20240312	-26.51	5670	20240805	28.57	7290	0.00	20250116	6940	5.04	20250102	9920	-26.51	20240312	5670	28.57	20240805	1.08	N	136410	500	56 억		66153	N	N	0	N	00	N
58	20250115	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	120	2	1.69	278793350	38780	435.14	7120	7280	7070	9250	4990	7120	7189.10	0.59	0	1665	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	798	25.58	1.31	12	0.35	283.00	5543.00	9920	20240312	-27.02	5670	20240805	27.69	7280	-0.55	20250115	6940	4.32	20250102	9920	-27.02	20240312	5670	27.69	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
59	20250115	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	80	2	1.12	270212970	37594	421.84	7120	7280	7070	9250	4990	7120	7187.66	0.59	0	1626	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	793	25.44	1.30	12	0.34	283.00	5543.00	9920	20240312	-27.42	5670	20240805	26.98	7280	-1.10	20250115	6940	3.75	20250102	9920	-27.42	20240312	5670	26.98	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
60	20250115	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	90	2	1.26	138875040	19389	217.56	7120	7240	7070	9250	4990	7120	7162.57	0.59	0	4210	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	794	25.48	1.30	12	0.18	283.00	5543.00	9920	20240312	-27.32	5670	20240805	27.16	7240	-0.41	20250115	6940	3.89	20250102	9920	-27.32	20240312	5670	27.16	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
61	20250115	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	40	2	0.56	103175370	14431	161.93	7120	7230	7070	9250	4990	7120	7149.56	0.59	0	645	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	789	25.30	1.29	12	0.13	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	7230	-0.97	20250115	6940	3.17	20250102	9920	-27.82	20240312	5670	26.28	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
62	20250115	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	40	2	0.56	96926210	13555	152.10	7120	7230	7070	9250	4990	7120	7150.59	0.59	0	607	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	789	25.30	1.29	12	0.12	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	7230	-0.97	20250115	6940	3.17	20250102	9920	-27.82	20240312	5670	26.28	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
63	20250115	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	30	2	0.42	93208540	13035	146.26	7120	7230	7070	9250	4990	7120	7150.64	0.59	0	274	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	788	25.27	1.29	12	0.12	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7230	-1.11	20250115	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
64	20250115	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	60	2	0.84	79259510	11090	124.44	7120	7230	7070	9250	4990	7120	7146.94	0.59	0	52	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	791	25.37	1.30	12	0.10	283.00	5543.00	9920	20240312	-27.62	5670	20240805	26.63	7230	-0.69	20250115	6940	3.46	20250102	9920	-27.62	20240312	5670	26.63	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
65	20250115	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	40	2	0.56	1406860	197	2.21	7120	7160	7120	9250	4990	7120	7141.42	0.59	0	-2	7193	7156	7083	7046	6973	7175	7065	57	2130	500	5120	10	1	11019106	789	25.30	1.29	12	0.00	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	7210	-0.69	20250106	6940	3.17	20250102	9920	-27.82	20240312	5670	26.28	20240805	1.08	N	136410	500	56 억		64619	N	N	0	N	00	N
66	20250114	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-10	5	-0.14	62225870	8812	63.03	7110	7120	7010	9260	5000	7130	7061.49	0.60	0	-1160	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	785	25.16	1.28	12	0.08	283.00	5543.00	9920	20240312	-28.23	5670	20240805	25.57	7210	-1.25	20250106	6940	2.59	20250102	9920	-28.23	20240312	5670	25.57	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
67	20250114	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-30	5	-0.42	58637400	8308	59.42	7110	7110	7010	9260	5000	7130	7057.94	0.60	0	-1144	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	782	25.09	1.28	12	0.08	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	7210	-1.53	20250106	6940	2.31	20250102	9920	-28.43	20240312	5670	25.22	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
68	20250114	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	52865700	7494	53.60	7110	7110	7010	9260	5000	7130	7054.40	0.60	0	-1198	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	783	25.12	1.28	12	0.07	283.00	5543.00	9920	20240312	-28.33	5670	20240805	25.40	7210	-1.39	20250106	6940	2.45	20250102	9920	-28.33	20240312	5670	25.40	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
69	20250114	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-40	5	-0.56	44895760	6371	45.57	7110	7110	7010	9260	5000	7130	7046.89	0.60	0	-1320	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	781	25.05	1.28	12	0.06	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	7210	-1.66	20250106	6940	2.16	20250102	9920	-28.53	20240312	5670	25.04	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
70	20250114	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-90	5	-1.26	37818470	5372	38.42	7110	7110	7010	9260	5000	7130	7039.92	0.60	0	-690	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	776	24.88	1.27	12	0.05	283.00	5543.00	9920	20240312	-29.03	5670	20240805	24.16	7210	-2.36	20250106	6940	1.44	20250102	9920	-29.03	20240312	5670	24.16	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
71	20250114	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-90	5	-1.26	33683790	4786	34.23	7110	7110	7010	9260	5000	7130	7037.98	0.60	0	-308	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	776	24.88	1.27	12	0.04	283.00	5543.00	9920	20240312	-29.03	5670	20240805	24.16	7210	-2.36	20250106	6940	1.44	20250102	9920	-29.03	20240312	5670	24.16	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
72	20250114	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-50	5	-0.70	12328420	1745	12.48	7110	7110	7020	9260	5000	7130	7065.00	0.60	0	-24	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	780	25.02	1.28	12	0.02	283.00	5543.00	9920	20240312	-28.63	5670	20240805	24.87	7210	-1.80	20250106	6940	2.02	20250102	9920	-28.63	20240312	5670	24.87	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
73	20250114	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-20	5	-0.28	35550	5	0.04	7110	7110	7110	9260	5000	7130	7110.00	0.60	0	0	7196	7162	7106	7072	7016	7135	7045	57	2130	500	5130	10	1	11019106	783	25.12	1.28	12	0.00	283.00	5543.00	9920	20240312	-28.33	5670	20240805	25.40	7210	-1.39	20250106	6940	2.45	20250102	9920	-28.33	20240312	5670	25.40	20240805	1.06	N	136410	500	56 억		65806	N	N	0	N	00	N
74	20250113	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-20	5	-0.28	99046530	13967	60.51	7140	7140	7050	9290	5010	7150	7091.47	0.61	0	-3939	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	786	25.19	1.29	12	0.13	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	7210	-1.11	20250106	6940	2.74	20250102	9920	-28.12	20240312	5670	25.75	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
75	20250113	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-60	5	-0.84	84026930	11857	51.37	7140	7140	7050	9290	5010	7150	7086.69	0.61	0	-3741	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	781	25.05	1.28	12	0.11	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	7210	-1.66	20250106	6940	2.16	20250102	9920	-28.53	20240312	5670	25.04	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
76	20250113	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-50	5	-0.70	74559010	10523	45.59	7140	7140	7050	9290	5010	7150	7085.34	0.61	0	-2761	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	782	25.09	1.28	12	0.10	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	7210	-1.53	20250106	6940	2.31	20250102	9920	-28.43	20240312	5670	25.22	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
77	20250113	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-90	5	-1.26	64452820	9095	39.40	7140	7140	7050	9290	5010	7150	7086.62	0.61	0	-2080	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	778	24.95	1.27	12	0.08	283.00	5543.00	9920	20240312	-28.83	5670	20240805	24.51	7210	-2.08	20250106	6940	1.73	20250102	9920	-28.83	20240312	5670	24.51	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
78	20250113	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-70	5	-0.98	52847050	7455	32.30	7140	7140	7050	9290	5010	7150	7088.81	0.61	0	-1599	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	780	25.02	1.28	12	0.07	283.00	5543.00	9920	20240312	-28.63	5670	20240805	24.87	7210	-1.80	20250106	6940	2.02	20250102	9920	-28.63	20240312	5670	24.87	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
79	20250113	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-70	5	-0.98	48061970	6779	29.37	7140	7140	7050	9290	5010	7150	7089.83	0.61	0	-1221	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	780	25.02	1.28	12	0.06	283.00	5543.00	9920	20240312	-28.63	5670	20240805	24.87	7210	-1.80	20250106	6940	2.02	20250102	9920	-28.63	20240312	5670	24.87	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
80	20250113	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-80	5	-1.12	34906440	4923	21.33	7140	7140	7050	9290	5010	7150	7090.48	0.61	0	194	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	779	24.98	1.28	12	0.04	283.00	5543.00	9920	20240312	-28.73	5670	20240805	24.69	7210	-1.94	20250106	6940	1.87	20250102	9920	-28.73	20240312	5670	24.69	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
81	20250113	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-50	5	-0.70	9059640	1276	5.53	7140	7140	7100	9290	5010	7150	7100.03	0.61	0	11	7276	7212	7136	7072	6996	7245	7105	57	2140	500	5140	10	1	11019106	782	25.09	1.28	12	0.01	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	7210	-1.53	20250106	6940	2.31	20250102	9920	-28.43	20240312	5670	25.22	20240805	1.09	N	136410	500	56 억		67691	N	N	0	N	00	N
82	20250110	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-20	5	-0.28	163894830	23080	168.09	7130	7200	7060	9320	5020	7170	7100.30	0.64	0	-2567	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	788	25.27	1.29	12	0.21	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
83	20250110	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-80	5	-1.12	151757040	21382	155.72	7130	7200	7060	9320	5020	7170	7097.42	0.64	0	-1940	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	781	25.05	1.28	12	0.19	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	7210	-1.66	20250106	6940	2.16	20250102	9920	-28.53	20240312	5670	25.04	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
84	20250110	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-110	5	-1.53	115232310	16233	118.22	7130	7200	7060	9320	5020	7170	7098.65	0.64	0	-2346	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	778	24.95	1.27	12	0.15	283.00	5543.00	9920	20240312	-28.83	5670	20240805	24.51	7210	-2.08	20250106	6940	1.73	20250102	9920	-28.83	20240312	5670	24.51	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
85	20250110	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-40	5	-0.56	56806890	7993	58.21	7130	7200	7080	9320	5020	7170	7107.08	0.64	0	1360	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	786	25.19	1.29	12	0.07	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	7210	-1.11	20250106	6940	2.74	20250102	9920	-28.12	20240312	5670	25.75	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
86	20250110	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	54066190	7609	55.41	7130	7200	7080	9320	5020	7170	7105.56	0.64	0	1133	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	790	25.34	1.29	12	0.07	283.00	5543.00	9920	20240312	-27.72	5670	20240805	26.46	7210	-0.55	20250106	6940	3.31	20250102	9920	-27.72	20240312	5670	26.46	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
87	20250110	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-50	5	-0.70	49757240	7004	51.01	7130	7200	7080	9320	5020	7170	7104.12	0.64	0	1184	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	785	25.16	1.28	12	0.06	283.00	5543.00	9920	20240312	-28.23	5670	20240805	25.57	7210	-1.25	20250106	6940	2.59	20250102	9920	-28.23	20240312	5670	25.57	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
88	20250110	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-80	5	-1.12	28324770	3980	28.99	7130	7200	7090	9320	5020	7170	7116.78	0.64	0	694	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	781	25.05	1.28	12	0.04	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	7210	-1.66	20250106	6940	2.16	20250102	9920	-28.53	20240312	5670	25.04	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
89	20250110	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-60	5	-0.84	420020	59	0.43	7130	7170	7110	9320	5020	7170	7118.98	0.64	0	12	7270	7220	7140	7090	7010	7180	7050	57	2150	500	5160	10	1	11019106	783	25.12	1.28	12	0.00	283.00	5543.00	9920	20240312	-28.33	5670	20240805	25.40	7210	-1.39	20250106	6940	2.45	20250102	9920	-28.33	20240312	5670	25.40	20240805	1.10	N	136410	500	56 억		70263	N	N	0	N	00	N
90	20250109	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-20	5	-0.28	96610240	13580	100.79	7180	7190	7060	9340	5040	7190	7113.32	0.64	0	-27	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	790	25.34	1.29	12	0.12	283.00	5543.00	9920	20240312	-27.72	5670	20240805	26.46	7210	-0.55	20250106	6940	3.31	20250102	9920	-27.72	20240312	5670	26.46	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
91	20250109	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-70	5	-0.97	85636620	12046	89.41	7180	7190	7060	9340	5040	7190	7109.13	0.64	0	-61	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	785	25.16	1.28	12	0.11	283.00	5543.00	9920	20240312	-28.23	5670	20240805	25.57	7210	-1.25	20250106	6940	2.59	20250102	9920	-28.23	20240312	5670	25.57	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
92	20250109	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-60	5	-0.83	63121360	8883	65.93	7180	7190	7060	9340	5040	7190	7105.86	0.64	0	-267	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	786	25.19	1.29	12	0.08	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	7210	-1.11	20250106	6940	2.74	20250102	9920	-28.12	20240312	5670	25.75	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
93	20250109	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-70	5	-0.97	62464670	8791	65.25	7180	7190	7060	9340	5040	7190	7105.52	0.64	0	-264	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	785	25.16	1.28	12	0.08	283.00	5543.00	9920	20240312	-28.23	5670	20240805	25.57	7210	-1.25	20250106	6940	2.59	20250102	9920	-28.23	20240312	5670	25.57	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
94	20250109	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-70	5	-0.97	52454710	7386	54.82	7180	7190	7060	9340	5040	7190	7101.91	0.64	0	-257	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	785	25.16	1.28	12	0.07	283.00	5543.00	9920	20240312	-28.23	5670	20240805	25.57	7210	-1.25	20250106	6940	2.59	20250102	9920	-28.23	20240312	5670	25.57	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
95	20250109	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-40	5	-0.56	27514350	3863	28.67	7180	7190	7060	9340	5040	7190	7122.53	0.64	0	-285	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	788	25.27	1.29	12	0.04	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
96	20250109	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-50	5	-0.70	17508380	2457	18.24	7180	7190	7060	9340	5040	7190	7125.92	0.64	0	-55	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	787	25.23	1.29	12	0.02	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7210	-0.97	20250106	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
97	20250109	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-10	5	-0.14	660560	92	0.68	7180	7180	7180	9340	5040	7190	7180.00	0.64	0	-13	7250	7220	7160	7130	7070	7235	7145	57	2150	500	5170	10	1	11019106	791	25.37	1.30	12	0.00	283.00	5543.00	9920	20240312	-27.62	5670	20240805	26.63	7210	-0.42	20250106	6940	3.46	20250102	9920	-27.62	20240312	5670	26.63	20240805	1.13	N	136410	500	56 억		70318	N	N	0	N	00	N
98	20250108	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	40	2	0.56	96004920	13472	83.33	7100	7190	7100	9290	5010	7150	7126.26	0.63	0	1128	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	792	25.41	1.30	12	0.12	283.00	5543.00	9920	20240312	-27.52	5670	20240805	26.81	7210	-0.28	20250106	6940	3.60	20250102	9920	-27.52	20240312	5670	26.81	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
99	20250108	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	89535070	12571	77.75	7100	7190	7100	9290	5010	7150	7122.35	0.63	0	1164	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	788	25.27	1.29	12	0.11	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
100	20250108	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	82056840	11526	71.29	7100	7150	7100	9290	5010	7150	7119.28	0.63	0	574	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	788	25.27	1.29	12	0.10	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
101	20250108	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-50	5	-0.70	74641980	10488	64.87	7100	7150	7100	9290	5010	7150	7116.89	0.63	0	-175	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	782	25.09	1.28	12	0.10	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	7210	-1.53	20250106	6940	2.31	20250102	9920	-28.43	20240312	5670	25.22	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
102	20250108	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-40	5	-0.56	49474190	6965	43.08	7100	7150	7100	9290	5010	7150	7103.26	0.63	0	-175	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	783	25.12	1.28	12	0.06	283.00	5543.00	9920	20240312	-28.33	5670	20240805	25.40	7210	-1.39	20250106	6940	2.45	20250102	9920	-28.33	20240312	5670	25.40	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
103	20250108	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	45280330	6375	39.43	7100	7150	7100	9290	5010	7150	7102.80	0.63	0	-171	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	787	25.23	1.29	12	0.06	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7210	-0.97	20250106	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
104	20250108	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-10	5	-0.14	12952660	1823	11.28	7100	7150	7100	9290	5010	7150	7105.13	0.63	0	210	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	787	25.23	1.29	12	0.02	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7210	-0.97	20250106	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
105	20250108	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	85250	12	0.07	7100	7150	7100	9290	5010	7150	7104.17	0.63	0	1	7256	7202	7136	7082	7016	7170	7050	57	2140	500	5140	10	1	11019106	788	25.27	1.29	12	0.00	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.12	N	136410	500	56 억		69223	N	N	0	N	00	N
106	20250107	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	114912260	16168	48.12	7160	7190	7070	9300	5020	7160	7107.39	0.65	0	-2811	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	788	25.27	1.29	12	0.15	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
107	20250107	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-60	5	-0.84	105706800	14880	44.29	7160	7190	7070	9300	5020	7160	7103.95	0.65	0	-2686	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	782	25.09	1.28	12	0.14	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	7210	-1.53	20250106	6940	2.31	20250102	9920	-28.43	20240312	5670	25.22	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
108	20250107	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-70	5	-0.98	80219820	11292	33.61	7160	7190	7070	9300	5020	7160	7104.13	0.65	0	-513	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	781	25.05	1.28	12	0.10	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	7210	-1.66	20250106	6940	2.16	20250102	9920	-28.53	20240312	5670	25.04	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
109	20250107	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-50	5	-0.70	56938690	8006	23.83	7160	7190	7070	9300	5020	7160	7112.00	0.65	0	752	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	783	25.12	1.28	12	0.07	283.00	5543.00	9920	20240312	-28.33	5670	20240805	25.40	7210	-1.39	20250106	6940	2.45	20250102	9920	-28.33	20240312	5670	25.40	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
110	20250107	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-30	5	-0.42	53396220	7506	22.34	7160	7190	7080	9300	5020	7160	7113.80	0.65	0	766	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	786	25.19	1.29	12	0.07	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	7210	-1.11	20250106	6940	2.74	20250102	9920	-28.12	20240312	5670	25.75	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
111	20250107	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-20	5	-0.28	45676480	6418	19.10	7160	7190	7080	9300	5020	7160	7116.93	0.65	0	587	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	787	25.23	1.29	12	0.06	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7210	-0.97	20250106	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
112	20250107	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	27859040	3907	11.63	7160	7190	7100	9300	5020	7160	7130.55	0.65	0	-272	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	788	25.27	1.29	12	0.04	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
113	20250107	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	0	3	0.00	1217200	170	0.51	7160	7160	7160	9300	5020	7160	7160.00	0.65	0	-106	7313	7236	7133	7056	6953	7185	7005	57	2140	500	5150	10	1	11019106	789	25.30	1.29	12	0.00	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	7210	-0.69	20250106	6940	3.17	20250102	9920	-27.82	20240312	5670	26.28	20240805	1.14	N	136410	500	56 억		71558	N	N	0	N	00	N
114	20250106	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	20	2	0.28	240153760	33596	108.03	7210	7210	7030	9280	5000	7140	7148.28	0.59	0	6465	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	789	25.30	1.29	12	0.30	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	7210	-0.69	20250106	6940	3.17	20250102	9920	-27.82	20240312	5670	26.28	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
115	20250106	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	40	2	0.56	218370280	30551	98.23	7210	7210	7030	9280	5000	7140	7147.73	0.59	0	6540	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	791	25.37	1.30	12	0.28	283.00	5543.00	9920	20240312	-27.62	5670	20240805	26.63	7210	-0.42	20250106	6940	3.46	20250102	9920	-27.62	20240312	5670	26.63	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
116	20250106	140739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	50	2	0.70	211831580	29638	95.30	7210	7210	7030	9280	5000	7140	7147.30	0.59	0	6461	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	792	25.41	1.30	12	0.27	283.00	5543.00	9920	20240312	-27.52	5670	20240805	26.81	7210	-0.28	20250106	6940	3.60	20250102	9920	-27.52	20240312	5670	26.81	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
117	20250106	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	30	2	0.42	158895420	22256	71.56	7210	7210	7030	9280	5000	7140	7139.44	0.59	0	5666	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	790	25.34	1.29	12	0.20	283.00	5543.00	9920	20240312	-27.72	5670	20240805	26.46	7210	-0.55	20250106	6940	3.31	20250102	9920	-27.72	20240312	5670	26.46	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
118	20250106	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	120284390	16870	54.24	7210	7210	7030	9280	5000	7140	7130.08	0.59	0	3009	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	788	25.27	1.29	12	0.15	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7210	-0.83	20250106	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
119	20250106	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	107456490	15074	48.47	7210	7210	7030	9280	5000	7140	7128.60	0.59	0	2997	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	787	25.23	1.29	12	0.14	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7210	-0.97	20250106	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
120	20250106	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	102552650	14384	46.25	7210	7210	7030	9280	5000	7140	7129.63	0.59	0	2996	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	787	25.23	1.29	12	0.13	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7210	-0.97	20250106	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
121	20250106	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	30	2	0.42	1181460	164	0.53	7210	7210	7160	9280	5000	7140	7204.02	0.59	0	0	7313	7226	7103	7016	6893	7270	7060	57	2140	500	5140	10	1	11019106	790	25.34	1.29	12	0.00	283.00	5543.00	9920	20240312	-27.72	5670	20240805	26.46	7210	-0.55	20250106	6940	3.31	20250102	9920	-27.72	20240312	5670	26.46	20240805	1.14	N	136410	500	56 억		65127	N	N	0	N	00	N
122	20250103	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	160	2	2.29	220641050	31099	265.92	6990	7190	6980	9070	4890	6980	7094.73	0.56	0	3506	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	787	25.23	1.29	12	0.28	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	7190	-0.70	20250103	6940	2.88	20250102	9920	-28.02	20240312	5670	25.93	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
123	20250103	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	170	2	2.44	203292940	28675	245.19	6990	7190	6980	9070	4890	6980	7089.55	0.56	0	3280	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	788	25.27	1.29	12	0.26	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	7190	-0.56	20250103	6940	3.03	20250102	9920	-27.92	20240312	5670	26.10	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
124	20250103	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	120	2	1.72	162965410	23001	196.67	6990	7190	6980	9070	4890	6980	7085.14	0.56	0	2418	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	782	25.09	1.28	12	0.21	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	7190	-1.25	20250103	6940	2.31	20250102	9920	-28.43	20240312	5670	25.22	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
125	20250103	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	120	2	1.72	141084080	19905	170.20	6990	7190	6980	9070	4890	6980	7087.87	0.56	0	2607	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	782	25.09	1.28	12	0.18	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	7190	-1.25	20250103	6940	2.31	20250102	9920	-28.43	20240312	5670	25.22	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
126	20250103	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	110	2	1.58	97066600	13660	116.80	6990	7190	6980	9070	4890	6980	7105.90	0.56	0	1512	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	781	25.05	1.28	12	0.12	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	7190	-1.39	20250103	6940	2.16	20250102	9920	-28.53	20240312	5670	25.04	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
127	20250103	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	90	2	1.29	93843650	13204	112.90	6990	7190	6980	9070	4890	6980	7107.21	0.56	0	1649	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	779	24.98	1.28	12	0.12	283.00	5543.00	9920	20240312	-28.73	5670	20240805	24.69	7190	-1.67	20250103	6940	1.87	20250102	9920	-28.73	20240312	5670	24.69	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
128	20250103	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	150	2	2.15	75195670	10576	90.43	6990	7190	6980	9070	4890	6980	7110.03	0.56	0	564	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	786	25.19	1.29	12	0.10	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	7190	-0.83	20250103	6940	2.74	20250102	9920	-28.12	20240312	5670	25.75	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
129	20250103	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	80	2	1.15	10537950	1504	12.86	6990	7070	6980	9070	4890	6980	7006.62	0.56	0	-35	7166	7072	7006	6912	6846	7120	6960	57	2090	500	5020	10	1	11019106	778	24.95	1.27	12	0.01	283.00	5543.00	9920	20240312	-28.83	5670	20240805	24.51	7100	-0.56	20250102	6940	1.73	20250102	9920	-28.83	20240312	5670	24.51	20240805	1.19	N	136410	500	56 억		61667	N	N	0	N	00	N
130	20250102	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	40	2	0.58	81879590	11695	77.11	6940	7100	6940	9020	4860	6940	7001.25	0.56	0	-50	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	769	24.66	1.26	12	0.11	283.00	5543.00	9920	20240312	-29.64	5670	20240805	23.10	7100	-1.69	20250102	6940	0.58	20250102	9920	-29.64	20240312	5670	23.10	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N
131	20250102	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	40	2	0.58	71634640	10228	67.44	6940	7100	6940	9020	4860	6940	7003.78	0.56	0	-61	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	769	24.66	1.26	12	0.09	283.00	5543.00	9920	20240312	-29.64	5670	20240805	23.10	7100	-1.69	20250102	6940	0.58	20250102	9920	-29.64	20240312	5670	23.10	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N
132	20250102	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	90	2	1.30	62732060	8958	59.06	6940	7100	6940	9020	4860	6940	7002.91	0.56	0	-41	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	775	24.84	1.27	12	0.08	283.00	5543.00	9920	20240312	-29.13	5670	20240805	23.99	7100	-0.99	20250102	6940	1.30	20250102	9920	-29.13	20240312	5670	23.99	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N
133	20250102	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	80	2	1.15	44026250	6291	41.48	6940	7100	6940	9020	4860	6940	6998.29	0.56	0	-156	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	774	24.81	1.27	12	0.06	283.00	5543.00	9920	20240312	-29.23	5670	20240805	23.81	7100	-1.13	20250102	6940	1.15	20250102	9920	-29.23	20240312	5670	23.81	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N
134	20250102	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	60	2	0.86	42944160	6137	40.46	6940	7100	6940	9020	4860	6940	6997.58	0.56	0	-172	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	771	24.73	1.26	12	0.06	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	7100	-1.41	20250102	6940	0.86	20250102	9920	-29.44	20240312	5670	23.46	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N
135	20250102	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	110	2	1.59	25016160	3579	23.60	6940	7100	6940	9020	4860	6940	6989.71	0.56	0	-203	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	777	24.91	1.27	12	0.03	283.00	5543.00	9920	20240312	-28.93	5670	20240805	24.34	7100	-0.70	20250102	6940	1.59	20250102	9920	-28.93	20240312	5670	24.34	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N
136	20250102	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	0	3	0.00	9493920	1368	9.02	6940	6940	6940	9020	4860	6940	6940.00	0.56	0	-4	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	765	24.52	1.25	12	0.01	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	6940	0.00	20250102	6940	0.00	20250102	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N
137	20250102	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	0	3	0.00	0	0	0.00	0	0	0	9020	4860	6940	0.00	0.56	0	0	7100	7020	6980	6900	6860	7000	6880	57	2080	500	4990	10	1	11019106	765	24.52	1.25	12	0.00	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	0	0.00	0	0	0.00	0	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억		61717	N	N	0	N	00	N