KissMeData/439090/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	161325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17410	170	2	0.99	1220284560	69963	56.31	17400	17600	17300	22400	12070	17240	17442.09	0.00	0	572	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2851	23.24	2.94	12	0.43	749.00	5925.00	30850	20240613	-43.57	13200	20241209	31.89	19900	-12.51	20250106	14450	20.48	20250102	30850	-43.57	20240613	13200	31.89	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
3	20250124	151325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17400	160	2	0.93	1150624400	65962	53.09	17400	17600	17300	22400	12070	17240	17443.84	0.00	0	390	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2850	23.23	2.94	12	0.40	749.00	5925.00	30850	20240613	-43.60	13200	20241209	31.82	19900	-12.56	20250106	14450	20.42	20250102	30850	-43.60	20240613	13200	31.82	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
4	20250124	141323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17450	210	2	1.22	966330030	55387	44.58	17400	17600	17300	22400	12070	17240	17446.99	0.00	0	-1791	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2858	23.30	2.95	12	0.34	749.00	5925.00	30850	20240613	-43.44	13200	20241209	32.20	19900	-12.31	20250106	14450	20.76	20250102	30850	-43.44	20240613	13200	32.20	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
5	20250124	131326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17380	140	2	0.81	862230580	49417	39.77	17400	17600	17300	22400	12070	17240	17448.18	0.00	0	-587	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2847	23.20	2.93	12	0.30	749.00	5925.00	30850	20240613	-43.66	13200	20241209	31.67	19900	-12.66	20250106	14450	20.28	20250102	30850	-43.66	20240613	13200	31.67	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
6	20250124	121322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17420	180	2	1.04	725182620	41541	33.44	17400	17600	17300	22400	12070	17240	17457.19	0.00	0	1729	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2853	23.26	2.94	12	0.25	749.00	5925.00	30850	20240613	-43.53	13200	20241209	31.97	19900	-12.46	20250106	14450	20.55	20250102	30850	-43.53	20240613	13200	31.97	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
7	20250124	111323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17410	170	2	0.99	649198610	37179	29.92	17400	17600	17300	22400	12070	17240	17461.61	0.00	0	1197	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2851	23.24	2.94	12	0.23	749.00	5925.00	30850	20240613	-43.57	13200	20241209	31.89	19900	-12.51	20250106	14450	20.48	20250102	30850	-43.57	20240613	13200	31.89	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
8	20250124	101319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17510	270	2	1.57	478066250	27397	22.05	17400	17600	17300	22400	12070	17240	17449.81	0.00	0	4461	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2868	23.38	2.96	12	0.17	749.00	5925.00	30850	20240613	-43.24	13200	20241209	32.65	19900	-12.01	20250106	14450	21.18	20250102	30850	-43.24	20240613	13200	32.65	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
9	20250124	091329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17370	130	2	0.75	137295500	7916	6.37	17400	17490	17300	22400	12070	17240	17344.45	0.00	0	-1822	18233	17736	17483	16986	16733	17610	16860	16	5160	100	12060	10	1	16378260	2845	23.19	2.93	12	0.05	749.00	5925.00	30850	20240613	-43.70	13200	20241209	31.59	19900	-12.71	20250106	14450	20.21	20250102	30850	-43.70	20240613	13200	31.59	20241209	5.59	N	439090	100	16 억		0	N	N	0	N	00	N
10	20250123	161318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17240	-660	5	-3.69	2143114360	122182	67.38	17980	17980	17230	23250	12530	17900	17540.77	0.00	0	-9191	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2824	23.02	2.91	12	0.75	749.00	5925.00	30850	20240613	-44.12	13200	20241209	30.61	19900	-13.37	20250106	14450	19.31	20250102	30850	-44.12	20240613	13200	30.61	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
11	20250123	151316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17320	-580	5	-3.24	2038283910	116110	64.03	17980	17980	17230	23250	12530	17900	17554.77	0.00	0	-9979	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2837	23.12	2.92	12	0.71	749.00	5925.00	30850	20240613	-43.86	13200	20241209	31.21	19900	-12.96	20250106	14450	19.86	20250102	30850	-43.86	20240613	13200	31.21	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
12	20250123	141310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17490	-410	5	-2.29	1632866280	92807	51.18	17980	17980	17480	23250	12530	17900	17594.21	0.00	0	-9114	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2865	23.35	2.95	12	0.57	749.00	5925.00	30850	20240613	-43.31	13200	20241209	32.50	19900	-12.11	20250106	14450	21.04	20250102	30850	-43.31	20240613	13200	32.50	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
13	20250123	131316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	-400	5	-2.23	1501543120	85300	47.04	17980	17980	17480	23250	12530	17900	17603.08	0.00	0	-8760	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2866	23.36	2.95	12	0.52	749.00	5925.00	30850	20240613	-43.27	13200	20241209	32.58	19900	-12.06	20250106	14450	21.11	20250102	30850	-43.27	20240613	13200	32.58	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
14	20250123	121317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17520	-380	5	-2.12	1370664010	77823	42.91	17980	17980	17490	23250	12530	17900	17612.58	0.00	0	-8667	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2869	23.39	2.96	12	0.48	749.00	5925.00	30850	20240613	-43.21	13200	20241209	32.73	19900	-11.96	20250106	14450	21.25	20250102	30850	-43.21	20240613	13200	32.73	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
15	20250123	111307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17570	-330	5	-1.84	1145315630	64983	35.83	17980	17980	17500	23250	12530	17900	17624.85	0.00	0	-8056	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2878	23.46	2.97	12	0.40	749.00	5925.00	30850	20240613	-43.05	13200	20241209	33.11	19900	-11.71	20250106	14450	21.59	20250102	30850	-43.05	20240613	13200	33.11	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
16	20250123	101314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17560	-340	5	-1.90	888959890	50364	27.77	17980	17980	17510	23250	12530	17900	17650.70	0.00	0	-6609	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2876	23.44	2.96	12	0.31	749.00	5925.00	30850	20240613	-43.08	13200	20241209	33.03	19900	-11.76	20250106	14450	21.52	20250102	30850	-43.08	20240613	13200	33.03	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
17	20250123	091317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17790	-110	5	-0.61	216167140	12126	6.69	17980	17980	17750	23250	12530	17900	17826.75	0.00	0	-5130	18240	18070	17950	17780	17660	18010	17720	16	5350	100	12530	10	1	16378260	2914	23.75	3.00	12	0.07	749.00	5925.00	30850	20240613	-42.33	13200	20241209	34.77	19900	-10.60	20250106	14450	23.11	20250102	30850	-42.33	20240613	13200	34.77	20241209	5.65	N	439090	100	16 억		0	N	N	46	N	00	N
18	20250122	161307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17900	-40	5	-0.22	3206388340	178472	106.65	18040	18120	17830	23300	12560	17940	17965.99	0.00	0	-3908	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2932	23.90	3.02	12	1.09	749.00	5925.00	30850	20240613	-41.98	13200	20241209	35.61	19900	-10.05	20250106	14450	23.88	20250102	30850	-41.98	20240613	13200	35.61	20241209	5.59	N	439090	100	16 억		0	N	N	46	N	00	N
19	20250122	151309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17890	-50	5	-0.28	3055458170	170040	101.62	18040	18120	17830	23300	12560	17940	17969.07	0.00	0	-2597	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2930	23.89	3.02	12	1.04	749.00	5925.00	30850	20240613	-42.01	13200	20241209	35.53	19900	-10.10	20250106	14450	23.81	20250102	30850	-42.01	20240613	13200	35.53	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
20	20250122	141306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17990	50	2	0.28	2409126150	133983	80.07	18040	18120	17830	23300	12560	17940	17980.85	0.00	0	2943	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2946	24.02	3.04	12	0.82	749.00	5925.00	30850	20240613	-41.69	13200	20241209	36.29	19900	-9.60	20250106	14450	24.50	20250102	30850	-41.69	20240613	13200	36.29	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
21	20250122	131308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17970	30	2	0.17	1957251040	108874	65.06	18040	18120	17830	23300	12560	17940	17977.23	0.00	0	980	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2943	23.99	3.03	12	0.66	749.00	5925.00	30850	20240613	-41.75	13200	20241209	36.14	19900	-9.70	20250106	14450	24.36	20250102	30850	-41.75	20240613	13200	36.14	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
22	20250122	121306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	10	2	0.06	1710391940	95119	56.84	18040	18120	17830	23300	12560	17940	17981.63	0.00	0	-1378	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2940	23.97	3.03	12	0.58	749.00	5925.00	30850	20240613	-41.82	13200	20241209	35.98	19900	-9.80	20250106	14450	24.22	20250102	30850	-41.82	20240613	13200	35.98	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
23	20250122	111308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17970	30	2	0.17	1466426200	81532	48.72	18040	18120	17830	23300	12560	17940	17985.93	0.00	0	-1660	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2943	23.99	3.03	12	0.50	749.00	5925.00	30850	20240613	-41.75	13200	20241209	36.14	19900	-9.70	20250106	14450	24.36	20250102	30850	-41.75	20240613	13200	36.14	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
24	20250122	101308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18010	70	2	0.39	1220089120	67828	40.53	18040	18120	17830	23300	12560	17940	17988.03	0.00	0	-762	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2950	24.05	3.04	12	0.41	749.00	5925.00	30850	20240613	-41.62	13200	20241209	36.44	19900	-9.50	20250106	14450	24.64	20250102	30850	-41.62	20240613	13200	36.44	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
25	20250122	091309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17830	-110	5	-0.61	372461390	20788	12.42	18040	18070	17830	23300	12560	17940	17917.06	0.00	0	-4892	18426	18182	17946	17702	17466	18305	17825	16	5360	100	12550	10	1	16378260	2920	23.81	3.01	12	0.13	749.00	5925.00	30850	20240613	-42.20	13200	20241209	35.08	19900	-10.40	20250106	14450	23.39	20250102	30850	-42.20	20240613	13200	35.08	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
26	20250121	161257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17940	30	2	0.17	2962725760	165014	136.19	17910	18190	17710	23250	12540	17910	17954.40	0.00	0	3012	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2938	23.95	3.03	12	1.01	749.00	5925.00	30850	20240613	-41.85	13200	20241209	35.91	19900	-9.85	20250106	14450	24.15	20250102	30850	-41.85	20240613	13200	35.91	20241209	5.59	N	439090	100	16 억		0	N	N	109	N	00	N
27	20250121	151301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	40	2	0.22	2805784700	156270	128.98	17910	18190	17710	23250	12540	17910	17954.72	0.00	0	-311	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2940	23.97	3.03	12	0.95	749.00	5925.00	30850	20240613	-41.82	13200	20241209	35.98	19900	-9.80	20250106	14450	24.22	20250102	30850	-41.82	20240613	13200	35.98	20241209	5.59	N	439090	100	16 억		0	N	N	40	N	00	N
28	20250121	141302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17890	-20	5	-0.11	2354913510	131151	108.25	17910	18190	17710	23250	12540	17910	17955.74	0.00	0	-2769	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2930	23.89	3.02	12	0.80	749.00	5925.00	30850	20240613	-42.01	13200	20241209	35.53	19900	-10.10	20250106	14450	23.81	20250102	30850	-42.01	20240613	13200	35.53	20241209	5.59	N	439090	100	16 억		0	N	N	40	N	00	N
29	20250121	131300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17890	-20	5	-0.11	2167424440	120662	99.59	17910	18190	17710	23250	12540	17910	17962.78	0.00	0	-3675	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2930	23.89	3.02	12	0.74	749.00	5925.00	30850	20240613	-42.01	13200	20241209	35.53	19900	-10.10	20250106	14450	23.81	20250102	30850	-42.01	20240613	13200	35.53	20241209	5.59	N	439090	100	16 억		0	N	N	40	N	00	N
30	20250121	121242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17940	30	2	0.17	2004557110	111570	92.08	17910	18190	17710	23250	12540	17910	17966.81	0.00	0	-3197	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2938	23.95	3.03	12	0.68	749.00	5925.00	30850	20240613	-41.85	13200	20241209	35.91	19900	-9.85	20250106	14450	24.15	20250102	30850	-41.85	20240613	13200	35.91	20241209	5.59	N	439090	100	16 억		0	N	N	40	N	00	N
31	20250121	111154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17810	-100	5	-0.56	1709015230	95090	78.48	17910	18190	17710	23250	12540	17910	17972.61	0.00	0	-3620	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2917	23.78	3.01	12	0.58	749.00	5925.00	30850	20240613	-42.27	13200	20241209	34.92	19900	-10.50	20250106	14450	23.25	20250102	30850	-42.27	20240613	13200	34.92	20241209	5.59	N	439090	100	16 억		0	N	N	40	N	00	N
32	20250121	101145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17800	-110	5	-0.61	1458220060	80997	66.85	17910	18190	17710	23250	12540	17910	18003.39	0.00	0	-1755	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2915	23.77	3.00	12	0.49	749.00	5925.00	30850	20240613	-42.30	13200	20241209	34.85	19900	-10.55	20250106	14450	23.18	20250102	30850	-42.30	20240613	13200	34.85	20241209	5.59	N	439090	100	16 억		0	N	N	40	N	00	N
33	20250121	091301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18100	190	2	1.06	557471310	30838	25.45	17910	18180	17890	23250	12540	17910	18077.43	0.00	0	2265	18116	18012	17916	17812	17716	17965	17765	16	5340	100	12530	10	1	16378260	2964	24.17	3.05	12	0.19	749.00	5925.00	30850	20240613	-41.33	13200	20241209	37.12	19900	-9.05	20250106	14450	25.26	20250102	30850	-41.33	20240613	13200	37.12	20241209	5.59	N	439090	100	16 억		0	N	N	40	N	00	N
34	20250120	161247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17910	30	2	0.17	2043798510	114126	66.64	18000	18020	17820	23200	12520	17880	17908.26	0.00	0	-13190	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2933	23.91	3.02	12	0.70	749.00	5925.00	30850	20240613	-41.94	13200	20241209	35.68	19900	-10.00	20250106	14450	23.94	20250102	30850	-41.94	20240613	13200	35.68	20241209	5.64	N	439090	100	16 억		0	N	N	40	N	00	N
35	20250120	151301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17890	10	2	0.06	1859105990	103811	60.61	18000	18020	17820	23200	12520	17880	17908.56	0.00	0	-14517	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2930	23.89	3.02	12	0.63	749.00	5925.00	30850	20240613	-42.01	13200	20241209	35.53	19900	-10.10	20250106	14450	23.81	20250102	30850	-42.01	20240613	13200	35.53	20241209	5.64	N	439090	100	16 억		0	N	N	32	N	00	N
36	20250120	141258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17920	40	2	0.22	1696598820	94736	55.32	18000	18020	17820	23200	12520	17880	17908.70	0.00	0	-12544	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2935	23.93	3.02	12	0.58	749.00	5925.00	30850	20240613	-41.91	13200	20241209	35.76	19900	-9.95	20250106	14450	24.01	20250102	30850	-41.91	20240613	13200	35.76	20241209	5.64	N	439090	100	16 억		0	N	N	32	N	00	N
37	20250120	131258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	70	2	0.39	1493495130	83411	48.70	18000	18020	17820	23200	12520	17880	17905.25	0.00	0	-11731	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2940	23.97	3.03	12	0.51	749.00	5925.00	30850	20240613	-41.82	13200	20241209	35.98	19900	-9.80	20250106	14450	24.22	20250102	30850	-41.82	20240613	13200	35.98	20241209	5.64	N	439090	100	16 억		0	N	N	32	N	00	N
38	20250120	121301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17850	-30	5	-0.17	1236024150	69042	40.31	18000	18020	17820	23200	12520	17880	17902.50	0.00	0	-10534	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2924	23.83	3.01	12	0.42	749.00	5925.00	30850	20240613	-42.14	13200	20241209	35.23	19900	-10.30	20250106	14450	23.53	20250102	30850	-42.14	20240613	13200	35.23	20241209	5.64	N	439090	100	16 억		0	N	N	32	N	00	N
39	20250120	111300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17890	10	2	0.06	1025836900	57286	33.45	18000	18020	17820	23200	12520	17880	17907.29	0.00	0	-9909	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2930	23.89	3.02	12	0.35	749.00	5925.00	30850	20240613	-42.01	13200	20241209	35.53	19900	-10.10	20250106	14450	23.81	20250102	30850	-42.01	20240613	13200	35.53	20241209	5.64	N	439090	100	16 억		0	N	N	32	N	00	N
40	20250120	101259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17890	10	2	0.06	781166900	43611	25.46	18000	18020	17820	23200	12520	17880	17912.15	0.00	0	-7232	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2930	23.89	3.02	12	0.27	749.00	5925.00	30850	20240613	-42.01	13200	20241209	35.53	19900	-10.10	20250106	14450	23.81	20250102	30850	-42.01	20240613	13200	35.53	20241209	5.64	N	439090	100	16 억		0	N	N	32	N	00	N
41	20250120	091300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	70	2	0.39	307573940	17141	10.01	18000	18020	17890	23200	12520	17880	17943.76	0.00	0	-4059	18293	18086	17983	17776	17673	18035	17725	16	5320	100	12510	10	1	16378260	2940	23.97	3.03	12	0.10	749.00	5925.00	30850	20240613	-41.82	13200	20241209	35.98	19900	-9.80	20250106	14450	24.22	20250102	30850	-41.82	20240613	13200	35.98	20241209	5.64	N	439090	100	16 억		0	N	N	32	N	00	N
42	20250117	161254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17880	-130	5	-0.72	3001602680	166998	50.03	18020	18190	17880	23400	12610	18010	17974.28	0.00	0	-1774	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2928	23.87	3.02	12	1.02	749.00	5925.00	30850	20240613	-42.04	13200	20241209	35.45	19900	-10.15	20250106	14450	23.74	20250102	30850	-42.04	20240613	13200	35.45	20241209	5.68	N	439090	100	16 억		0	N	N	32	N	00	N
43	20250117	151250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17900	-110	5	-0.61	2825305630	157149	47.08	18020	18190	17880	23400	12610	18010	17978.51	0.00	0	-2847	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2932	23.90	3.02	12	0.96	749.00	5925.00	30850	20240613	-41.98	13200	20241209	35.61	19900	-10.05	20250106	14450	23.88	20250102	30850	-41.98	20240613	13200	35.61	20241209	5.68	N	439090	100	16 억		0	N	N	581	N	00	N
44	20250117	141257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	-10	5	-0.06	2396282590	133246	39.92	18020	18190	17880	23400	12610	18010	17983.90	0.00	0	-3260	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2948	24.03	3.04	12	0.81	749.00	5925.00	30850	20240613	-41.65	13200	20241209	36.36	19900	-9.55	20250106	14450	24.57	20250102	30850	-41.65	20240613	13200	36.36	20241209	5.68	N	439090	100	16 억		0	N	N	581	N	00	N
45	20250117	131257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17960	-50	5	-0.28	2045588830	113732	34.07	18020	18190	17880	23400	12610	18010	17986.04	0.00	0	-4355	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2942	23.98	3.03	12	0.69	749.00	5925.00	30850	20240613	-41.78	13200	20241209	36.06	19900	-9.75	20250106	14450	24.29	20250102	30850	-41.78	20240613	13200	36.06	20241209	5.68	N	439090	100	16 억		0	N	N	581	N	00	N
46	20250117	121258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	-60	5	-0.33	1844821040	102554	30.72	18020	18190	17880	23400	12610	18010	17988.77	0.00	0	-3556	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2940	23.97	3.03	12	0.63	749.00	5925.00	30850	20240613	-41.82	13200	20241209	35.98	19900	-9.80	20250106	14450	24.22	20250102	30850	-41.82	20240613	13200	35.98	20241209	5.68	N	439090	100	16 억		0	N	N	581	N	00	N
47	20250117	111300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17910	-100	5	-0.56	1622753920	90178	27.01	18020	18190	17880	23400	12610	18010	17995.01	0.00	0	-3128	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2933	23.91	3.02	12	0.55	749.00	5925.00	30850	20240613	-41.94	13200	20241209	35.68	19900	-10.00	20250106	14450	23.94	20250102	30850	-41.94	20240613	13200	35.68	20241209	5.68	N	439090	100	16 억		0	N	N	581	N	00	N
48	20250117	101258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	10	2	0.06	1107550240	61450	18.41	18020	18190	17900	23400	12610	18010	18023.60	0.00	0	-6212	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2951	24.06	3.04	12	0.38	749.00	5925.00	30850	20240613	-41.59	13200	20241209	36.52	19900	-9.45	20250106	14450	24.71	20250102	30850	-41.59	20240613	13200	36.52	20241209	5.68	N	439090	100	16 억		0	N	N	581	N	00	N
49	20250117	091258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	10	2	0.06	585828560	32483	9.73	18020	18190	17900	23400	12610	18010	18034.94	0.00	0	-8299	18430	18220	17950	17740	17470	18325	17845	16	5390	100	12600	10	1	16378260	2951	24.06	3.04	12	0.20	749.00	5925.00	30850	20240613	-41.59	13200	20241209	36.52	19900	-9.45	20250106	14450	24.71	20250102	30850	-41.59	20240613	13200	36.52	20241209	5.68	N	439090	100	16 억		0	N	N	581	N	00	N
50	20250116	161249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18010	410	2	2.33	5875305160	327681	30.74	17910	18160	17680	22850	12320	17600	17929.35	0.00	0	522	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2950	24.05	3.04	12	2.00	749.00	5925.00	30850	20240613	-41.62	13200	20241209	36.44	19900	-9.50	20250106	14450	24.64	20250102	30850	-41.62	20240613	13200	36.44	20241209	5.69	N	439090	100	16 억		0	N	N	581	N	00	N
51	20250116	151147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	420	2	2.39	5538771300	309000	28.99	17910	18160	17680	22850	12320	17600	17924.83	0.00	0	207	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2951	24.06	3.04	12	1.89	749.00	5925.00	30850	20240613	-41.59	13200	20241209	36.52	19900	-9.45	20250106	14450	24.71	20250102	30850	-41.59	20240613	13200	36.52	20241209	5.69	N	439090	100	16 억		0	N	N	182	N	00	N
52	20250116	141254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	420	2	2.39	4905811150	273833	25.69	17910	18160	17680	22850	12320	17600	17915.34	0.00	0	-5004	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2951	24.06	3.04	12	1.67	749.00	5925.00	30850	20240613	-41.59	13200	20241209	36.52	19900	-9.45	20250106	14450	24.71	20250102	30850	-41.59	20240613	13200	36.52	20241209	5.69	N	439090	100	16 억		0	N	N	182	N	00	N
53	20250116	131254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	350	2	1.99	4472396260	249694	23.43	17910	18160	17680	22850	12320	17600	17911.51	0.00	0	-5241	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2940	23.97	3.03	12	1.52	749.00	5925.00	30850	20240613	-41.82	13200	20241209	35.98	19900	-9.80	20250106	14450	24.22	20250102	30850	-41.82	20240613	13200	35.98	20241209	5.69	N	439090	100	16 억		0	N	N	182	N	00	N
54	20250116	121254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17950	350	2	1.99	3564126600	199225	18.69	17910	18160	17680	22850	12320	17600	17889.96	0.00	0	-9925	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2940	23.97	3.03	12	1.22	749.00	5925.00	30850	20240613	-41.82	13200	20241209	35.98	19900	-9.80	20250106	14450	24.22	20250102	30850	-41.82	20240613	13200	35.98	20241209	5.69	N	439090	100	16 억		0	N	N	182	N	00	N
55	20250116	111254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17820	220	2	1.25	3240998740	181163	17.00	17910	18160	17680	22850	12320	17600	17889.96	0.00	0	-14451	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2919	23.79	3.01	12	1.11	749.00	5925.00	30850	20240613	-42.24	13200	20241209	35.00	19900	-10.45	20250106	14450	23.32	20250102	30850	-42.24	20240613	13200	35.00	20241209	5.69	N	439090	100	16 억		0	N	N	182	N	00	N
56	20250116	101256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17900	300	2	1.70	2785132520	155609	14.60	17910	18160	17680	22850	12320	17600	17898.27	0.00	0	-13872	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2932	23.90	3.02	12	0.95	749.00	5925.00	30850	20240613	-41.98	13200	20241209	35.61	19900	-10.05	20250106	14450	23.88	20250102	30850	-41.98	20240613	13200	35.61	20241209	5.69	N	439090	100	16 억		0	N	N	182	N	00	N
57	20250116	091258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17840	240	2	1.36	625920380	35116	3.29	17910	17910	17720	22850	12320	17600	17824.36	0.00	0	123	19553	18576	17973	16996	16393	19065	17485	16	5250	100	12320	10	1	16378260	2922	23.82	3.01	12	0.21	749.00	5925.00	30850	20240613	-42.17	13200	20241209	35.15	19900	-10.35	20250106	14450	23.46	20250102	30850	-42.17	20240613	13200	35.15	20241209	5.69	N	439090	100	16 억		0	N	N	182	N	00	N
58	20250115	161250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17600	160	2	0.92	19045778200	1044129	418.10	17450	18950	17370	22650	12210	17440	18241.14	0.00	0	10234	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2883	23.50	2.97	12	6.38	749.00	5925.00	30850	20240613	-42.95	13200	20241209	33.33	19900	-11.56	20250106	14450	21.80	20250102	30850	-42.95	20240613	13200	33.33	20241209	5.57	N	439090	100	16 억		0	N	N	182	N	00	N
59	20250115	151252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17640	200	2	1.15	18623489900	1020169	408.51	17450	18950	17370	22650	12210	17440	18255.31	0.00	0	4511	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2889	23.55	2.98	12	6.23	749.00	5925.00	30850	20240613	-42.82	13200	20241209	33.64	19900	-11.36	20250106	14450	22.08	20250102	30850	-42.82	20240613	13200	33.64	20241209	5.57	N	439090	100	16 억		0	N	N	0	N	00	N
60	20250115	141246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18050	610	2	3.50	15410324560	839940	336.34	17450	18950	17370	22650	12210	17440	18346.95	0.00	0	-11817	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2956	24.10	3.05	12	5.13	749.00	5925.00	30850	20240613	-41.49	13200	20241209	36.74	19900	-9.30	20250106	14450	24.91	20250102	30850	-41.49	20240613	13200	36.74	20241209	5.57	N	439090	100	16 억		0	N	N	0	N	00	N
61	20250115	131254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17460	20	2	0.11	1441376310	82575	33.07	17450	17610	17370	22650	12210	17440	17455.36	0.00	0	-4225	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2860	23.31	2.95	12	0.50	749.00	5925.00	30850	20240613	-43.40	13200	20241209	32.27	19900	-12.26	20250106	14450	20.83	20250102	30850	-43.40	20240613	13200	32.27	20241209	5.57	N	439090	100	16 억		0	N	N	0	N	00	N
62	20250115	121237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17410	-30	5	-0.17	1282560350	73468	29.42	17450	17610	17370	22650	12210	17440	17457.40	0.00	0	-3283	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2851	23.24	2.94	12	0.45	749.00	5925.00	30850	20240613	-43.57	13200	20241209	31.89	19900	-12.51	20250106	14450	20.48	20250102	30850	-43.57	20240613	13200	31.89	20241209	5.57	N	439090	100	16 억		0	N	N	0	N	00	N
63	20250115	111250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17420	-20	5	-0.11	1030698030	58992	23.62	17450	17610	17380	22650	12210	17440	17471.84	0.00	0	-3957	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2853	23.26	2.94	12	0.36	749.00	5925.00	30850	20240613	-43.53	13200	20241209	31.97	19900	-12.46	20250106	14450	20.55	20250102	30850	-43.53	20240613	13200	31.97	20241209	5.57	N	439090	100	16 억		0	N	N	0	N	00	N
64	20250115	101249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	60	2	0.34	765418590	43793	17.54	17450	17610	17380	22650	12210	17440	17478.12	0.00	0	181	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2866	23.36	2.95	12	0.27	749.00	5925.00	30850	20240613	-43.27	13200	20241209	32.58	19900	-12.06	20250106	14450	21.11	20250102	30850	-43.27	20240613	13200	32.58	20241209	5.57	N	439090	100	16 억		0	N	N	0	N	00	N
65	20250115	091254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17490	50	2	0.29	263142750	15068	6.03	17450	17610	17380	22650	12210	17440	17463.71	0.00	0	-1137	18246	17842	17636	17232	17026	17740	17130	16	5210	100	12200	10	1	16378260	2865	23.35	2.95	12	0.09	749.00	5925.00	30850	20240613	-43.31	13200	20241209	32.50	19900	-12.11	20250106	14450	21.04	20250102	30850	-43.31	20240613	13200	32.50	20241209	5.57	N	439090	100	16 억		0	N	N	0	N	00	N
66	20250114	161231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17440	-60	5	-0.34	4328456770	244935	88.39	17490	18040	17430	22750	12250	17500	17673.22	0.04	0	-25373	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2856	23.28	2.94	12	1.50	749.00	5925.00	30850	20240613	-43.47	13200	20241209	32.12	19900	-12.36	20250106	14450	20.69	20250102	30850	-43.47	20240613	13200	32.12	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
67	20250114	151249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17470	-30	5	-0.17	4127979030	233444	84.25	17490	18040	17430	22750	12250	17500	17683.27	0.04	0	-26558	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2861	23.32	2.95	12	1.43	749.00	5925.00	30850	20240613	-43.37	13200	20241209	32.35	19900	-12.21	20250106	14450	20.90	20250102	30850	-43.37	20240613	13200	32.35	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
68	20250114	141244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17570	70	2	0.40	3297876150	186068	67.15	17490	18040	17490	22750	12250	17500	17724.52	0.04	0	-21002	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2878	23.46	2.97	12	1.14	749.00	5925.00	30850	20240613	-43.05	13200	20241209	33.11	19900	-11.71	20250106	14450	21.59	20250102	30850	-43.05	20240613	13200	33.11	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
69	20250114	131243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17600	100	2	0.57	2979406770	167977	60.62	17490	18040	17490	22750	12250	17500	17737.56	0.04	0	-22131	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2883	23.50	2.97	12	1.03	749.00	5925.00	30850	20240613	-42.95	13200	20241209	33.33	19900	-11.56	20250106	14450	21.80	20250102	30850	-42.95	20240613	13200	33.33	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
70	20250114	121239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17570	70	2	0.40	2821394320	159000	57.38	17490	18040	17490	22750	12250	17500	17745.24	0.04	0	-20537	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2878	23.46	2.97	12	0.97	749.00	5925.00	30850	20240613	-43.05	13200	20241209	33.11	19900	-11.71	20250106	14450	21.59	20250102	30850	-43.05	20240613	13200	33.11	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
71	20250114	111237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17550	50	2	0.29	2592455950	145961	52.68	17490	18040	17490	22750	12250	17500	17762.01	0.04	0	-20516	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2874	23.43	2.96	12	0.89	749.00	5925.00	30850	20240613	-43.11	13200	20241209	32.95	19900	-11.81	20250106	14450	21.45	20250102	30850	-43.11	20240613	13200	32.95	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
72	20250114	101237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17660	160	2	0.91	2167680520	121810	43.96	17490	18040	17490	22750	12250	17500	17796.56	0.04	0	-22016	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2892	23.58	2.98	12	0.74	749.00	5925.00	30850	20240613	-42.76	13200	20241209	33.79	19900	-11.26	20250106	14450	22.21	20250102	30850	-42.76	20240613	13200	33.79	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
73	20250114	091243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17730	230	2	1.31	365999580	20830	7.52	17490	17730	17490	22750	12250	17500	17572.18	0.04	0	-3221	18246	17872	17636	17262	17026	17755	17145	16	5250	100	12250	10	1	16378260	2904	23.67	2.99	12	0.13	749.00	5925.00	30850	20240613	-42.53	13200	20241209	34.32	19900	-10.90	20250106	14450	22.70	20250102	30850	-42.53	20240613	13200	34.32	20241209	5.47	N	439090	100	16 억		6155	N	N	171	N	00	N
74	20250113	161224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	-470	5	-2.62	4777354570	270583	61.93	17970	18010	17400	23350	12580	17970	17656.26	0.13	0	-14614	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2866	23.36	2.95	12	1.65	749.00	5925.00	30850	20240613	-43.27	13200	20241209	32.58	19900	-12.06	20250106	14450	21.11	20250102	30850	-43.27	20240613	13200	32.58	20241209	5.39	N	439090	100	16 억		20839	N	N	171	N	00	N
75	20250113	151232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17490	-480	5	-2.67	4531012880	256513	58.71	17970	18010	17400	23350	12580	17970	17663.67	0.13	0	-16339	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2865	23.35	2.95	12	1.57	749.00	5925.00	30850	20240613	-43.31	13200	20241209	32.50	19900	-12.11	20250106	14450	21.04	20250102	30850	-43.31	20240613	13200	32.50	20241209	5.39	N	439090	100	16 억		20839	N	N	0	N	00	N
76	20250113	141207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17550	-420	5	-2.34	4032964450	228000	52.18	17970	18010	17430	23350	12580	17970	17688.23	0.13	0	-17527	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2874	23.43	2.96	12	1.39	749.00	5925.00	30850	20240613	-43.11	13200	20241209	32.95	19900	-11.81	20250106	14450	21.45	20250102	30850	-43.11	20240613	13200	32.95	20241209	5.39	N	439090	100	16 억		20839	N	N	0	N	00	N
77	20250113	131212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17530	-440	5	-2.45	3812166830	215400	49.30	17970	18010	17430	23350	12580	17970	17697.86	0.13	0	-17158	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2871	23.40	2.96	12	1.32	749.00	5925.00	30850	20240613	-43.18	13200	20241209	32.80	19900	-11.91	20250106	14450	21.31	20250102	30850	-43.18	20240613	13200	32.80	20241209	5.39	N	439090	100	16 억		20839	N	N	0	N	00	N
78	20250113	121217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17510	-460	5	-2.56	3445026870	194388	44.49	17970	18010	17490	23350	12580	17970	17722.21	0.13	0	-16312	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2868	23.38	2.96	12	1.19	749.00	5925.00	30850	20240613	-43.24	13200	20241209	32.65	19900	-12.01	20250106	14450	21.18	20250102	30850	-43.24	20240613	13200	32.65	20241209	5.39	N	439090	100	16 억		20839	N	N	0	N	00	N
79	20250113	111214	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17530	-440	5	-2.45	2915022750	164208	37.58	17970	18010	17520	23350	12580	17970	17751.78	0.13	0	-21553	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2871	23.40	2.96	12	1.00	749.00	5925.00	30850	20240613	-43.18	13200	20241209	32.80	19900	-11.91	20250106	14450	21.31	20250102	30850	-43.18	20240613	13200	32.80	20241209	5.39	N	439090	100	16 억		20839	N	N	0	N	00	N
80	20250113	101215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17680	-290	5	-1.61	2044301540	114754	26.26	17970	18010	17610	23350	12580	17970	17814.41	0.13	0	-10001	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2896	23.60	2.98	12	0.70	749.00	5925.00	30850	20240613	-42.69	13200	20241209	33.94	19900	-11.16	20250106	14450	22.35	20250102	30850	-42.69	20240613	13200	33.94	20241209	5.39	N	439090	100	16 억		20839	N	N	0	N	00	N
81	20250113	091220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17940	-30	5	-0.17	867325670	48656	11.14	17970	18010	17610	23350	12580	17970	17825.15	0.13	0	16841	18710	18340	18130	17760	17550	18235	17655	16	5380	100	12570	10	1	16378260	2938	23.95	3.03	12	0.30	749.00	5925.00	30850	20240613	-41.85	13200	20241209	35.91	19900	-9.85	20250106	14450	24.15	20250102	30850	-41.85	20240613	13200	35.91	20241209	5.39	N	439090	100	16 억		20839	N	N	0	N	00	N
82	20250110	161153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17970	-510	5	-2.76	7770080840	428283	8.49	18490	18500	17920	24000	12940	18480	18142.31	0.09	0	4984	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2943	23.99	3.03	12	2.61	749.00	5925.00	30850	20240613	-41.75	13200	20241209	36.14	19900	-9.70	20250106	14450	24.36	20250102	30850	-41.75	20240613	13200	36.14	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
83	20250110	151202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17960	-520	5	-2.81	7361842670	405552	8.04	18490	18500	17950	24000	12940	18480	18152.00	0.09	0	3756	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2942	23.98	3.03	12	2.48	749.00	5925.00	30850	20240613	-41.78	13200	20241209	36.06	19900	-9.75	20250106	14450	24.29	20250102	30850	-41.78	20240613	13200	36.06	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
84	20250110	141207	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	-480	5	-2.60	6608997110	363786	7.21	18490	18500	17950	24000	12940	18480	18166.57	0.09	0	10402	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2948	24.03	3.04	12	2.22	749.00	5925.00	30850	20240613	-41.65	13200	20241209	36.36	19900	-9.55	20250106	14450	24.57	20250102	30850	-41.65	20240613	13200	36.36	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
85	20250110	131208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18060	-420	5	-2.27	5963020470	327894	6.50	18490	18500	17950	24000	12940	18480	18185.09	0.09	0	10028	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2958	24.11	3.05	12	2.00	749.00	5925.00	30850	20240613	-41.46	13200	20241209	36.82	19900	-9.25	20250106	14450	24.98	20250102	30850	-41.46	20240613	13200	36.82	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
86	20250110	121209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18070	-410	5	-2.22	5494957690	301906	5.98	18490	18500	17990	24000	12940	18480	18200.14	0.09	0	11988	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2960	24.13	3.05	12	1.84	749.00	5925.00	30850	20240613	-41.43	13200	20241209	36.89	19900	-9.20	20250106	14450	25.05	20250102	30850	-41.43	20240613	13200	36.89	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
87	20250110	111206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18060	-420	5	-2.27	4654521090	255326	5.06	18490	18500	18010	24000	12940	18480	18228.92	0.09	0	9039	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2958	24.11	3.05	12	1.56	749.00	5925.00	30850	20240613	-41.46	13200	20241209	36.82	19900	-9.25	20250106	14450	24.98	20250102	30850	-41.46	20240613	13200	36.82	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
88	20250110	101203	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18260	-220	5	-1.19	3122590140	171165	3.39	18490	18500	18100	24000	12940	18480	18242.04	0.09	0	1195	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2991	24.38	3.08	12	1.05	749.00	5925.00	30850	20240613	-40.81	13200	20241209	38.33	19900	-8.24	20250106	14450	26.37	20250102	30850	-40.81	20240613	13200	38.33	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
89	20250110	091209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18260	-220	5	-1.19	1330199930	72615	1.44	18490	18500	18200	24000	12940	18480	18316.71	0.09	0	-6675	21553	20016	18243	16706	14933	20785	17475	16	5520	100	12930	10	1	16378260	2991	24.38	3.08	12	0.44	749.00	5925.00	30850	20240613	-40.81	13200	20241209	38.33	19900	-8.24	20250106	14450	26.37	20250102	30850	-40.81	20240613	13200	38.33	20241209	5.31	N	439090	100	16 억		14557	N	N	153	N	00	N
90	20250109	161156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18480	1530	2	9.03	94434357640	5026618	1565.48	16740	19780	16470	22000	11870	16950	18787.33	0.06	0	38721	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	3027	24.67	3.12	12	30.69	749.00	5925.00	30850	20240613	-40.10	13200	20241209	40.00	19900	-7.14	20250106	14450	27.89	20250102	30850	-40.10	20240613	13200	40.00	20241209	5.02	N	439090	100	16 억		9532	N	N	153	N	00	N
91	20250109	151153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18550	1600	2	9.44	93220372740	4960921	1545.02	16740	19780	16470	22000	11870	16950	18790.96	0.06	0	38048	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	3038	24.77	3.13	12	30.29	749.00	5925.00	30850	20240613	-39.87	13200	20241209	40.53	19900	-6.78	20250106	14450	28.37	20250102	30850	-39.87	20240613	13200	40.53	20241209	5.02	N	439090	100	16 억		9532	N	N	389	N	00	N
92	20250109	141201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18500	1550	2	9.14	89700665710	4770390	1485.68	16740	19780	16470	22000	11870	16950	18803.65	0.06	0	23912	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	3030	24.70	3.12	12	29.13	749.00	5925.00	30850	20240613	-40.03	13200	20241209	40.15	19900	-7.04	20250106	14450	28.03	20250102	30850	-40.03	20240613	13200	40.15	20241209	5.02	N	439090	100	16 억		9532	N	N	389	N	00	N
93	20250109	131200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18590	1640	2	9.68	84926811330	4514084	1405.86	16740	19780	16470	22000	11870	16950	18813.76	0.06	0	-3103	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	3045	24.82	3.14	12	27.56	749.00	5925.00	30850	20240613	-39.74	13200	20241209	40.83	19900	-6.58	20250106	14450	28.65	20250102	30850	-39.74	20240613	13200	40.83	20241209	5.02	N	439090	100	16 억		9532	N	N	389	N	00	N
94	20250109	121200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19150	2200	2	12.98	73424835680	3906181	1216.53	16740	19780	16470	22000	11870	16950	18797.11	0.06	0	-20146	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	3136	25.57	3.23	12	23.85	749.00	5925.00	30850	20240613	-37.93	13200	20241209	45.08	19900	-3.77	20250106	14450	32.53	20250102	30850	-37.93	20240613	13200	45.08	20241209	5.02	N	439090	100	16 억		9532	N	N	389	N	00	N
95	20250109	111204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18700	1750	2	10.32	16504907010	922798	287.39	16740	18780	16470	22000	11870	16950	17885.77	0.06	0	3934	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	3063	24.97	3.16	12	5.63	749.00	5925.00	30850	20240613	-39.38	13200	20241209	41.67	19900	-6.03	20250106	14450	29.41	20250102	30850	-39.38	20240613	13200	41.67	20241209	5.02	N	439090	100	16 억		9532	N	N	389	N	00	N
96	20250109	101202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16900	-50	5	-0.29	2001093770	120177	37.43	16740	16900	16470	22000	11870	16950	16651.09	0.06	0	6346	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	2768	22.56	2.85	12	0.73	749.00	5925.00	30850	20240613	-45.22	13200	20241209	28.03	19900	-15.08	20250106	14450	16.96	20250102	30850	-45.22	20240613	13200	28.03	20241209	5.02	N	439090	100	16 억		9532	N	N	389	N	00	N
97	20250109	091206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16790	-160	5	-0.94	680866710	40833	12.72	16740	16880	16500	22000	11870	16950	16674.07	0.06	0	2209	17670	17310	17130	16770	16590	17220	16680	16	5050	100	11860	10	1	16378260	2750	22.42	2.83	12	0.25	749.00	5925.00	30850	20240613	-45.58	13200	20241209	27.20	19900	-15.63	20250106	14450	16.19	20250102	30850	-45.58	20240613	13200	27.20	20241209	5.02	N	439090	100	16 억		9532	N	N	389	N	00	N
98	20250108	161149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16950	-200	5	-1.17	5247887330	305113	46.57	17300	17490	16950	22250	12010	17150	17201.32	0.09	0	-5866	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2776	22.63	2.86	12	1.86	749.00	5925.00	30850	20240613	-45.06	13200	20241209	28.41	19900	-14.82	20250106	14450	17.30	20250102	30850	-45.06	20240613	13200	28.41	20241209	4.24	N	439090	100	16 억		15475	N	N	389	N	00	N
99	20250108	151154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16980	-170	5	-0.99	4794885240	278404	42.49	17300	17490	16960	22250	12010	17150	17222.76	0.09	0	-9794	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2781	22.67	2.87	12	1.70	749.00	5925.00	30850	20240613	-44.96	13200	20241209	28.64	19900	-14.67	20250106	14450	17.51	20250102	30850	-44.96	20240613	13200	28.64	20241209	4.24	N	439090	100	16 억		15475	N	N	170	N	00	N
100	20250108	141158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	-10	5	-0.06	3786783800	219356	33.48	17300	17490	17110	22250	12010	17150	17263.19	0.09	0	-8971	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2807	22.88	2.89	12	1.34	749.00	5925.00	30850	20240613	-44.44	13200	20241209	29.85	19900	-13.87	20250106	14450	18.62	20250102	30850	-44.44	20240613	13200	29.85	20241209	4.24	N	439090	100	16 억		15475	N	N	170	N	00	N
101	20250108	131155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17220	70	2	0.41	3233601450	187131	28.56	17300	17490	17110	22250	12010	17150	17279.89	0.09	0	-9919	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2820	22.99	2.91	12	1.14	749.00	5925.00	30850	20240613	-44.18	13200	20241209	30.45	19900	-13.47	20250106	14450	19.17	20250102	30850	-44.18	20240613	13200	30.45	20241209	4.24	N	439090	100	16 억		15475	N	N	170	N	00	N
102	20250108	121152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17170	20	2	0.12	2991190000	173016	26.41	17300	17490	17110	22250	12010	17150	17288.53	0.09	0	-7326	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2812	22.92	2.90	12	1.06	749.00	5925.00	30850	20240613	-44.34	13200	20241209	30.08	19900	-13.72	20250106	14450	18.82	20250102	30850	-44.34	20240613	13200	30.08	20241209	4.24	N	439090	100	16 억		15475	N	N	170	N	00	N
103	20250108	111154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17160	10	2	0.06	2779143250	160683	24.53	17300	17490	17110	22250	12010	17150	17295.83	0.09	0	-2844	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2811	22.91	2.90	12	0.98	749.00	5925.00	30850	20240613	-44.38	13200	20241209	30.00	19900	-13.77	20250106	14450	18.75	20250102	30850	-44.38	20240613	13200	30.00	20241209	4.24	N	439090	100	16 억		15475	N	N	170	N	00	N
104	20250108	101154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17220	70	2	0.41	2334794060	134834	20.58	17300	17490	17110	22250	12010	17150	17316.08	0.09	0	-8194	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2820	22.99	2.91	12	0.82	749.00	5925.00	30850	20240613	-44.18	13200	20241209	30.45	19900	-13.47	20250106	14450	19.17	20250102	30850	-44.18	20240613	13200	30.45	20241209	4.24	N	439090	100	16 억		15475	N	N	170	N	00	N
105	20250108	091154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17330	180	2	1.05	1277946150	73586	11.23	17300	17490	17260	22250	12010	17150	17366.74	0.09	0	-6124	18456	17802	17456	16802	16456	17630	16630	16	5100	100	12000	10	1	16378260	2838	23.14	2.92	12	0.45	749.00	5925.00	30850	20240613	-43.82	13200	20241209	31.29	19900	-12.91	20250106	14450	19.93	20250102	30850	-43.82	20240613	13200	31.29	20241209	4.24	N	439090	100	16 억		15475	N	N	170	N	00	N
106	20250107	161142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17150	-990	5	-5.46	11010884020	632894	17.49	18110	18110	17110	23550	12700	18140	17398.12	0.34	0	-41579	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2809	22.90	2.89	12	3.86	749.00	5925.00	30850	20240613	-44.41	13200	20241209	29.92	19900	-13.82	20250106	14450	18.69	20250102	30850	-44.41	20240613	13200	29.92	20241209	4.26	N	439090	100	16 억		56472	N	N	170	N	00	N
107	20250107	151146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17120	-1020	5	-5.62	10665829320	612763	16.94	18110	18110	17110	23550	12700	18140	17405.70	0.34	0	-41574	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2804	22.86	2.89	12	3.74	749.00	5925.00	30850	20240613	-44.51	13200	20241209	29.70	19900	-13.97	20250106	14450	18.48	20250102	30850	-44.51	20240613	13200	29.70	20241209	4.26	N	439090	100	16 억		56472	N	N	208	N	00	N
108	20250107	141144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17180	-960	5	-5.29	9791746490	561814	15.53	18110	18110	17110	23550	12700	18140	17428.35	0.34	0	-35853	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2814	22.94	2.90	12	3.43	749.00	5925.00	30850	20240613	-44.31	13200	20241209	30.15	19900	-13.67	20250106	14450	18.89	20250102	30850	-44.31	20240613	13200	30.15	20241209	4.26	N	439090	100	16 억		56472	N	N	208	N	00	N
109	20250107	131144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	-1000	5	-5.51	9201244280	527463	14.58	18110	18110	17110	23550	12700	18140	17443.87	0.34	0	-26042	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2807	22.88	2.89	12	3.22	749.00	5925.00	30850	20240613	-44.44	13200	20241209	29.85	19900	-13.87	20250106	14450	18.62	20250102	30850	-44.44	20240613	13200	29.85	20241209	4.26	N	439090	100	16 억		56472	N	N	208	N	00	N
110	20250107	121146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17200	-940	5	-5.18	8318470650	476035	13.16	18110	18110	17190	23550	12700	18140	17474.00	0.34	0	-18638	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2817	22.96	2.90	12	2.91	749.00	5925.00	30850	20240613	-44.25	13200	20241209	30.30	19900	-13.57	20250106	14450	19.03	20250102	30850	-44.25	20240613	13200	30.30	20241209	4.26	N	439090	100	16 억		56472	N	N	208	N	00	N
111	20250107	111140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	-850	5	-4.69	7586335000	433561	11.98	18110	18110	17190	23550	12700	18140	17497.21	0.34	0	-15517	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2832	23.08	2.92	12	2.65	749.00	5925.00	30850	20240613	-43.95	13200	20241209	30.98	19900	-13.12	20250106	14450	19.65	20250102	30850	-43.95	20240613	13200	30.98	20241209	4.26	N	439090	100	16 억		56472	N	N	208	N	00	N
112	20250107	101146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17270	-870	5	-4.80	6748195030	385081	10.64	18110	18110	17190	23550	12700	18140	17523.52	0.34	0	-13292	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2829	23.06	2.91	12	2.35	749.00	5925.00	30850	20240613	-44.02	13200	20241209	30.83	19900	-13.22	20250106	14450	19.52	20250102	30850	-44.02	20240613	13200	30.83	20241209	4.26	N	439090	100	16 억		56472	N	N	208	N	00	N
113	20250107	091149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17680	-460	5	-2.54	2506428390	140801	3.89	18110	18110	17570	23550	12700	18140	17800.35	0.34	0	4955	20633	19386	18653	17406	16673	19020	17040	16	5410	100	12690	10	1	16378260	2896	23.60	2.98	12	0.86	749.00	5925.00	30850	20240613	-42.69	13200	20241209	33.94	19900	-11.16	20250106	14450	22.35	20250102	30850	-42.69	20240613	13200	33.94	20241209	4.26	N	439090	100	16 억		56472	N	N	208	N	00	N
114	20250106	161130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18140	2830	2	18.48	68132941280	3575728	2289.33	19900	19900	17920	19900	10720	15310	19055.57	1.06	0	-118193	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	2971	24.22	3.06	12	21.83	749.00	5925.00	30850	20240613	-41.20	13200	20241209	37.42	19900	-8.84	20250106	14450	25.54	20250102	30850	-41.20	20240613	13200	37.42	20241209	4.27	N	439090	100	16 억		174208	N	N	208	N	00	N
115	20250106	151131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18240	2930	2	19.14	67083754990	3518030	2252.39	19900	19900	17920	19900	10720	15310	19068.56	1.06	0	-118298	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	2987	24.35	3.08	12	21.48	749.00	5925.00	30850	20240613	-40.88	13200	20241209	38.18	19900	-8.34	20250106	14450	26.23	20250102	30850	-40.88	20240613	13200	38.18	20241209	4.27	N	439090	100	16 억		174208	N	N	0	N	00	N
116	20250106	141131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18650	3340	2	21.82	61592051670	3219016	2060.95	19900	19900	17920	19900	10720	15310	19133.81	1.06	0	-124711	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	3055	24.90	3.15	12	19.65	749.00	5925.00	30850	20240613	-39.55	13200	20241209	41.29	19900	-6.28	20250106	14450	29.07	20250102	30850	-39.55	20240613	13200	41.29	20241209	4.27	N	439090	100	16 억		174208	N	N	0	N	00	N
117	20250106	131120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19000	3690	2	24.10	58384437760	3048626	1951.86	19900	19900	17920	19900	10720	15310	19151.07	1.06	0	-121239	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	3112	25.37	3.21	12	18.61	749.00	5925.00	30850	20240613	-38.41	13200	20241209	43.94	19900	-4.52	20250106	14450	31.49	20250102	30850	-38.41	20240613	13200	43.94	20241209	4.27	N	439090	100	16 억		174208	N	N	0	N	00	N
118	20250106	121128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18750	3440	2	22.47	55210178120	2881030	1844.56	19900	19900	17920	19900	10720	15310	19163.35	1.06	0	-111389	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	3071	25.03	3.16	12	17.59	749.00	5925.00	30850	20240613	-39.22	13200	20241209	42.05	19900	-5.78	20250106	14450	29.76	20250102	30850	-39.22	20240613	13200	42.05	20241209	4.27	N	439090	100	16 억		174208	N	N	0	N	00	N
119	20250106	111124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19020	3710	2	24.23	52006618710	2711701	1736.14	19900	19900	17920	19900	10720	15310	19178.60	1.06	0	-108505	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	3115	25.39	3.21	12	16.56	749.00	5925.00	30850	20240613	-38.35	13200	20241209	44.09	19900	-4.42	20250106	14450	31.63	20250102	30850	-38.35	20240613	13200	44.09	20241209	4.27	N	439090	100	16 억		174208	N	N	0	N	00	N
120	20250106	101120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18890	3580	2	23.38	48753818640	2539399	1625.83	19900	19900	17920	19900	10720	15310	19198.96	1.06	0	-100402	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	3094	25.22	3.19	12	15.50	749.00	5925.00	30850	20240613	-38.77	13200	20241209	43.11	19900	-5.08	20250106	14450	30.73	20250102	30850	-38.77	20240613	13200	43.11	20241209	4.27	N	439090	100	16 억		174208	N	N	0	N	00	N
121	20250106	091121	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18720	3410	2	22.27	27951363310	1446535	926.13	19900	19900	17920	19900	10720	15310	19322.98	1.06	0	-56574	15623	15466	15183	15026	14743	15545	15105	16	4590	100	10710	10	1	16378260	3066	24.99	3.16	12	8.83	749.00	5925.00	30850	20240613	-39.32	13200	20241209	41.82	19900	-5.93	20250106	14450	29.55	20250102	30850	-39.32	20240613	13200	41.82	20241209	4.27	N	439090	100	16 억		174208	N	N	0	N	00	N
122	20250103	161113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15310	420	2	2.82	1822710650	120009	170.17	14900	15340	14900	19350	10430	14890	15187.94	1.05	0	2877	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2508	20.44	2.58	12	0.73	749.00	5925.00	30850	20240613	-50.37	13200	20241209	15.98	15340	-0.20	20250103	14450	5.95	20250102	30850	-50.37	20240613	13200	15.98	20241209	4.31	N	439090	100	16 억		171310	N	Y	0	N	00	N
123	20250103	151119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15280	390	2	2.62	1730367210	113974	161.61	14900	15340	14900	19350	10430	14890	15182.12	1.05	0	1589	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2503	20.40	2.58	12	0.70	749.00	5925.00	30850	20240613	-50.47	13200	20241209	15.76	15340	-0.39	20250103	14450	5.74	20250102	30850	-50.47	20240613	13200	15.76	20241209	4.31	N	439090	100	16 억		171310	N	N	0	N	00	N
124	20250103	141118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15280	390	2	2.62	1652420770	108869	154.37	14900	15340	14900	19350	10430	14890	15178.07	1.05	0	-895	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2503	20.40	2.58	12	0.66	749.00	5925.00	30850	20240613	-50.47	13200	20241209	15.76	15340	-0.39	20250103	14450	5.74	20250102	30850	-50.47	20240613	13200	15.76	20241209	4.31	N	439090	100	16 억		171310	N	N	0	N	00	N
125	20250103	131119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15250	360	2	2.42	1287818610	84980	120.50	14900	15280	14900	19350	10430	14890	15154.37	1.05	0	-1729	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2498	20.36	2.57	12	0.52	749.00	5925.00	30850	20240613	-50.57	13200	20241209	15.53	15280	-0.20	20250103	14450	5.54	20250102	30850	-50.57	20240613	13200	15.53	20241209	4.31	N	439090	100	16 억		171310	N	N	0	N	00	N
126	20250103	121118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15230	340	2	2.28	1186962610	78362	111.11	14900	15280	14900	19350	10430	14890	15147.17	1.05	0	-3848	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2494	20.33	2.57	12	0.48	749.00	5925.00	30850	20240613	-50.63	13200	20241209	15.38	15280	-0.33	20250103	14450	5.40	20250102	30850	-50.63	20240613	13200	15.38	20241209	4.31	N	439090	100	16 억		171310	N	N	0	N	00	N
127	20250103	111119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15160	270	2	1.81	1025409020	67745	96.06	14900	15280	14900	19350	10430	14890	15136.31	1.05	0	-8814	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2483	20.24	2.56	12	0.41	749.00	5925.00	30850	20240613	-50.86	13200	20241209	14.85	15280	-0.79	20250103	14450	4.91	20250102	30850	-50.86	20240613	13200	14.85	20241209	4.31	N	439090	100	16 억		171310	N	N	0	N	00	N
128	20250103	101116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15180	290	2	1.95	753046850	49844	70.68	14900	15240	14900	19350	10430	14890	15108.07	1.05	0	-4492	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2486	20.27	2.56	12	0.30	749.00	5925.00	30850	20240613	-50.79	13200	20241209	15.00	15240	-0.39	20250103	14450	5.05	20250102	30850	-50.79	20240613	13200	15.00	20241209	4.31	N	439090	100	16 억		171310	N	N	0	N	00	N
129	20250103	091118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	170	2	1.14	155567480	10367	14.70	14900	15140	14900	19350	10430	14890	15006.03	1.05	0	-1958	15290	15090	14770	14570	14250	15190	14670	16	4460	100	10420	10	1	16378260	2467	20.11	2.54	12	0.06	749.00	5925.00	30850	20240613	-51.18	13200	20241209	14.09	15140	-0.53	20250103	14450	4.22	20250102	30850	-51.18	20240613	13200	14.09	20241209	4.31	N	439090	100	16 억		171310	N	N	0	N	00	N
130	20250102	161106	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14890	280	2	1.92	1022902790	68933	106.78	14610	14970	14450	18990	10230	14610	14838.96	1.02	0	4503	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2439	19.88	2.51	12	0.42	749.00	5925.00	30850	20240613	-51.73	13200	20241209	12.80	14970	-0.53	20250102	14450	3.04	20250102	30850	-51.73	20240613	13200	12.80	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N
131	20250102	151107	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	230	2	1.57	969077350	65314	101.17	14610	14970	14450	18990	10230	14610	14837.21	1.02	0	5039	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2431	19.81	2.50	12	0.40	749.00	5925.00	30850	20240613	-51.90	13200	20241209	12.42	14970	-0.87	20250102	14450	2.70	20250102	30850	-51.90	20240613	13200	12.42	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N
132	20250102	141104	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	180	2	1.23	881234180	59394	92.00	14610	14970	14450	18990	10230	14610	14837.09	1.02	0	4228	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2422	19.75	2.50	12	0.36	749.00	5925.00	30850	20240613	-52.06	13200	20241209	12.05	14970	-1.20	20250102	14450	2.35	20250102	30850	-52.06	20240613	13200	12.05	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N
133	20250102	131108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14820	210	2	1.44	778337450	52443	81.23	14610	14970	14450	18990	10230	14610	14841.59	1.02	0	6160	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2427	19.79	2.50	12	0.32	749.00	5925.00	30850	20240613	-51.96	13200	20241209	12.27	14970	-1.00	20250102	14450	2.56	20250102	30850	-51.96	20240613	13200	12.27	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N
134	20250102	121105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14910	300	2	2.05	641965750	43271	67.03	14610	14970	14450	18990	10230	14610	14835.94	1.02	0	7145	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2442	19.91	2.52	12	0.26	749.00	5925.00	30850	20240613	-51.67	13200	20241209	12.95	14970	-0.40	20250102	14450	3.18	20250102	30850	-51.67	20240613	13200	12.95	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N
135	20250102	111056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14890	280	2	1.92	482470220	32559	50.43	14610	14970	14450	18990	10230	14610	14818.34	1.02	0	6320	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2439	19.88	2.51	12	0.20	749.00	5925.00	30850	20240613	-51.73	13200	20241209	12.80	14970	-0.53	20250102	14450	3.04	20250102	30850	-51.73	20240613	13200	12.80	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N
136	20250102	101103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14650	40	2	0.27	70771550	4856	7.52	14610	14710	14450	18990	10230	14610	14574.04	1.02	0	244	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2399	19.56	2.47	12	0.03	749.00	5925.00	30850	20240613	-52.51	13200	20241209	10.98	14710	-0.41	20250102	14450	1.38	20250102	30850	-52.51	20240613	13200	10.98	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N
137	20250102	091052	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	0	3	0.00	0	0	0.00	0	0	0	18990	10230	14610	0.00	1.02	0	0	15103	14856	14453	14206	13803	14980	14330	16	4380	100	10220	10	1	16378260	2393	19.51	2.47	12	0.00	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	0	0.00	0	0	0.00	0	30850	-52.64	20240613	13200	10.68	20241209	4.34	N	439090	100	16 억		166713	N	N	357	N	00	N