KissMeData/214260/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	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	14470	400	2	2.84	622504580	43784	60.42	14070	14610	13810	18290	9850	14070	14217.61	0.00	0	573	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1291	-14.21	3.43	12	0.49	-1018.00	4220.00	31500	20240719	-54.06	9300	20240624	55.59	17020	-14.98	20250108	13810	4.78	20250124	31500	-54.06	20240719	9300	55.59	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
3	20250124	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	14400	330	2	2.35	601517970	42333	58.42	14070	14610	13810	18290	9850	14070	14209.20	0.00	0	1075	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1285	-14.15	3.41	12	0.47	-1018.00	4220.00	31500	20240719	-54.29	9300	20240624	54.84	17020	-15.39	20250108	13810	4.27	20250124	31500	-54.29	20240719	9300	54.84	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
4	20250124	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	14510	440	2	3.13	530166560	37392	51.60	14070	14610	13810	18290	9850	14070	14178.61	0.00	0	1405	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1295	-14.25	3.44	12	0.42	-1018.00	4220.00	31500	20240719	-53.94	9300	20240624	56.02	17020	-14.75	20250108	13810	5.07	20250124	31500	-53.94	20240719	9300	56.02	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
5	20250124	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	14450	380	2	2.70	399357560	28385	39.17	14070	14460	13810	18290	9850	14070	14069.32	0.00	0	2765	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1289	-14.19	3.42	12	0.32	-1018.00	4220.00	31500	20240719	-54.13	9300	20240624	55.38	17020	-15.10	20250108	13810	4.63	20250124	31500	-54.13	20240719	9300	55.38	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
6	20250124	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	140	2	1.00	289095990	20704	28.57	14070	14350	13810	18290	9850	14070	13963.29	0.00	0	2328	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1268	-13.96	3.37	12	0.23	-1018.00	4220.00	31500	20240719	-54.89	9300	20240624	52.80	17020	-16.51	20250108	13810	2.90	20250124	31500	-54.89	20240719	9300	52.80	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
7	20250124	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	20	2	0.14	259144030	18586	25.65	14070	14350	13810	18290	9850	14070	13942.97	0.00	0	2390	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1257	-13.84	3.34	12	0.21	-1018.00	4220.00	31500	20240719	-55.27	9300	20240624	51.51	17020	-17.22	20250108	13810	2.03	20250124	31500	-55.27	20240719	9300	51.51	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
8	20250124	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	-230	5	-1.63	147686050	10583	14.61	14070	14350	13840	18290	9850	14070	13955.03	0.00	0	-445	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1235	-13.60	3.28	12	0.12	-1018.00	4220.00	31500	20240719	-56.06	9300	20240624	48.82	17020	-18.68	20250108	13840	0.00	20250124	31500	-56.06	20240719	9300	48.82	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
9	20250124	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	130	2	0.92	8054170	570	0.79	14070	14350	13970	18290	9850	14070	14130.12	0.00	0	-146	15556	14812	14346	13602	13136	14580	13370	45	4220	500	8720	10	1	8922463	1267	-13.95	3.36	12	0.01	-1018.00	4220.00	31500	20240719	-54.92	9300	20240624	52.69	17020	-16.57	20250108	13880	2.31	20250123	31500	-54.92	20240719	9300	52.69	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
10	20250123	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	-530	5	-3.63	1024559750	72414	137.38	14670	15090	13880	18980	10220	14600	14148.77	0.00	0	-12893	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1255	-13.82	3.33	12	0.81	-1018.00	4220.00	31500	20240719	-55.33	9300	20240624	51.29	17020	-17.33	20250108	13880	1.37	20250123	31500	-55.33	20240719	9300	51.29	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
11	20250123	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	-510	5	-3.49	1001679520	70788	134.29	14670	15090	13880	18980	10220	14600	14150.41	0.00	0	-12827	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1257	-13.84	3.34	12	0.79	-1018.00	4220.00	31500	20240719	-55.27	9300	20240624	51.51	17020	-17.22	20250108	13880	1.51	20250123	31500	-55.27	20240719	9300	51.51	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
12	20250123	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	-540	5	-3.70	921063180	65071	123.45	14670	15090	13880	18980	10220	14600	14154.74	0.00	0	-13614	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1254	-13.81	3.33	12	0.73	-1018.00	4220.00	31500	20240719	-55.37	9300	20240624	51.18	17020	-17.39	20250108	13880	1.30	20250123	31500	-55.37	20240719	9300	51.18	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
13	20250123	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-610	5	-4.18	844473130	59612	113.09	14670	15090	13880	18980	10220	14600	14166.16	0.00	0	-15762	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1248	-13.74	3.32	12	0.67	-1018.00	4220.00	31500	20240719	-55.59	9300	20240624	50.43	17020	-17.80	20250108	13880	0.79	20250123	31500	-55.59	20240719	9300	50.43	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
14	20250123	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-610	5	-4.18	764078400	53863	102.18	14670	15090	13880	18980	10220	14600	14185.59	0.00	0	-15369	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1248	-13.74	3.32	12	0.60	-1018.00	4220.00	31500	20240719	-55.59	9300	20240624	50.43	17020	-17.80	20250108	13880	0.79	20250123	31500	-55.59	20240719	9300	50.43	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
15	20250123	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	-510	5	-3.49	648649200	45639	86.58	14670	15090	13880	18980	10220	14600	14212.61	0.00	0	-12363	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1257	-13.84	3.34	12	0.51	-1018.00	4220.00	31500	20240719	-55.27	9300	20240624	51.51	17020	-17.22	20250108	13880	1.51	20250123	31500	-55.27	20240719	9300	51.51	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
16	20250123	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	14820	220	2	1.51	445052390	31336	59.45	14670	14820	13880	18980	10220	14600	14202.59	0.00	0	-5570	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1322	-14.56	3.51	12	0.35	-1018.00	4220.00	31500	20240719	-52.95	9300	20240624	59.35	17020	-12.93	20250108	13880	6.77	20250123	31500	-52.95	20240719	9300	59.35	20240624	0.12	N	214260	500	44 억		0	Y	N	1	N	00	N
17	20250123	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	14490	-110	5	-0.75	28880600	1997	3.79	14670	14670	14390	18980	10220	14600	14461.99	0.00	0	-1333	15173	14886	14663	14376	14153	14855	14345	45	4380	500	9050	10	1	8922463	1293	-14.23	3.43	12	0.02	-1018.00	4220.00	31500	20240719	-54.00	9300	20240624	55.81	17020	-14.86	20250108	14390	0.69	20250123	31500	-54.00	20240719	9300	55.81	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
18	20250122	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	-140	5	-0.95	738800770	50503	33.97	14600	14950	14440	19160	10320	14740	14628.90	0.00	0	-9212	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1303	-14.34	3.46	12	0.57	-1018.00	4220.00	31500	20240719	-53.65	9300	20240624	56.99	17020	-14.22	20250108	14440	1.11	20250122	31500	-53.65	20240719	9300	56.99	20240624	0.12	N	214260	500	44 억		0	N	N	1	N	00	N
19	20250122	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	14520	-220	5	-1.49	665173730	45447	30.57	14600	14950	14440	19160	10320	14740	14636.25	0.00	0	-7906	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1296	-14.26	3.44	12	0.51	-1018.00	4220.00	31500	20240719	-53.90	9300	20240624	56.13	17020	-14.69	20250108	14440	0.55	20250122	31500	-53.90	20240719	9300	56.13	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
20	20250122	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	14580	-160	5	-1.09	414216130	28132	18.93	14600	14950	14570	19160	10320	14740	14724.02	0.00	0	-3425	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1301	-14.32	3.45	12	0.32	-1018.00	4220.00	31500	20240719	-53.71	9300	20240624	56.77	17020	-14.34	20250108	14570	0.07	20250122	31500	-53.71	20240719	9300	56.77	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
21	20250122	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	14750	10	2	0.07	236217260	16006	10.77	14600	14950	14570	19160	10320	14740	14758.04	0.00	0	-1153	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1316	-14.49	3.50	12	0.18	-1018.00	4220.00	31500	20240719	-53.17	9300	20240624	58.60	17020	-13.34	20250108	14570	1.24	20250122	31500	-53.17	20240719	9300	58.60	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
22	20250122	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	14780	40	2	0.27	194771130	13203	8.88	14600	14950	14570	19160	10320	14740	14752.04	0.00	0	-872	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1319	-14.52	3.50	12	0.15	-1018.00	4220.00	31500	20240719	-53.08	9300	20240624	58.92	17020	-13.16	20250108	14570	1.44	20250122	31500	-53.08	20240719	9300	58.92	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
23	20250122	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	14860	120	2	0.81	172321000	11689	7.86	14600	14950	14570	19160	10320	14740	14742.15	0.00	0	102	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1326	-14.60	3.52	12	0.13	-1018.00	4220.00	31500	20240719	-52.83	9300	20240624	59.78	17020	-12.69	20250108	14570	1.99	20250122	31500	-52.83	20240719	9300	59.78	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
24	20250122	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	14760	20	2	0.14	103259980	7016	4.72	14600	14950	14570	19160	10320	14740	14717.79	0.00	0	-1562	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1317	-14.50	3.50	12	0.08	-1018.00	4220.00	31500	20240719	-53.14	9300	20240624	58.71	17020	-13.28	20250108	14570	1.30	20250122	31500	-53.14	20240719	9300	58.71	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
25	20250122	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	14730	-10	5	-0.07	17303140	1182	0.80	14600	14730	14600	19160	10320	14740	14638.87	0.00	0	-195	15306	15022	14816	14532	14326	14920	14430	45	4420	500	9130	10	1	8922463	1314	-14.47	3.49	12	0.01	-1018.00	4220.00	31500	20240719	-53.24	9300	20240624	58.39	17020	-13.45	20250108	14600	0.89	20250122	31500	-53.24	20240719	9300	58.39	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
26	20250121	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	14740	-120	5	-0.81	759434150	51338	354.08	14860	15100	14610	19310	10410	14860	14792.86	0.00	0	14076	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1315	-14.48	3.49	12	0.58	-1018.00	4220.00	31500	20240719	-53.21	9300	20240624	58.49	17020	-13.40	20250108	14610	0.89	20250121	31500	-53.21	20240719	9300	58.49	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
27	20250121	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	14680	-180	5	-1.21	646554070	43638	300.97	14860	15100	14670	19310	10410	14860	14816.31	0.00	0	13034	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1310	-14.42	3.48	12	0.49	-1018.00	4220.00	31500	20240719	-53.40	9300	20240624	57.85	17020	-13.75	20250108	14640	0.27	20250117	31500	-53.40	20240719	9300	57.85	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
28	20250121	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	140	2	0.94	316291060	21275	146.73	14860	15100	14730	19310	10410	14860	14866.79	0.00	0	2665	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1338	-14.73	3.55	12	0.24	-1018.00	4220.00	31500	20240719	-52.38	9300	20240624	61.29	17020	-11.87	20250108	14640	2.46	20250117	31500	-52.38	20240719	9300	61.29	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
29	20250121	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	14880	20	2	0.13	248164180	16720	115.32	14860	15080	14730	19310	10410	14860	14842.36	0.00	0	872	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1328	-14.62	3.53	12	0.19	-1018.00	4220.00	31500	20240719	-52.76	9300	20240624	60.00	17020	-12.57	20250108	14640	1.64	20250117	31500	-52.76	20240719	9300	60.00	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
30	20250121	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	14880	20	2	0.13	215226860	14501	100.01	14860	15080	14730	19310	10410	14860	14842.21	0.00	0	830	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1328	-14.62	3.53	12	0.16	-1018.00	4220.00	31500	20240719	-52.76	9300	20240624	60.00	17020	-12.57	20250108	14640	1.64	20250117	31500	-52.76	20240719	9300	60.00	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
31	20250121	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	-10	5	-0.07	189730420	12782	88.16	14860	15080	14730	19310	10410	14860	14843.56	0.00	0	439	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1325	-14.59	3.52	12	0.14	-1018.00	4220.00	31500	20240719	-52.86	9300	20240624	59.68	17020	-12.75	20250108	14640	1.43	20250117	31500	-52.86	20240719	9300	59.68	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
32	20250121	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	14770	-90	5	-0.61	120778980	8111	55.94	14860	15080	14750	19310	10410	14860	14890.76	0.00	0	-1718	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1318	-14.51	3.50	12	0.09	-1018.00	4220.00	31500	20240719	-53.11	9300	20240624	58.82	17020	-13.22	20250108	14640	0.89	20250117	31500	-53.11	20240719	9300	58.82	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
33	20250121	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	10	2	0.07	10246150	689	4.75	14860	14980	14860	19310	10410	14860	14871.04	0.00	0	398	15153	15006	14843	14696	14533	15080	14770	45	4450	500	9210	10	1	8922463	1327	-14.61	3.52	12	0.01	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	17020	-12.63	20250108	14640	1.57	20250117	31500	-52.79	20240719	9300	59.89	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
34	20250120	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	14860	10	2	0.07	214764410	14499	26.06	14850	14990	14680	19300	10400	14850	14812.36	0.00	0	-3365	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1326	-14.60	3.52	12	0.16	-1018.00	4220.00	31500	20240719	-52.83	9300	20240624	59.78	17020	-12.69	20250108	14640	1.50	20250117	31500	-52.83	20240719	9300	59.78	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
35	20250120	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	14840	-10	5	-0.07	206302300	13929	25.04	14850	14990	14680	19300	10400	14850	14810.99	0.00	0	-3098	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1324	-14.58	3.52	12	0.16	-1018.00	4220.00	31500	20240719	-52.89	9300	20240624	59.57	17020	-12.81	20250108	14640	1.37	20250117	31500	-52.89	20240719	9300	59.57	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
36	20250120	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	20	2	0.13	178859930	12079	21.71	14850	14990	14680	19300	10400	14850	14807.51	0.00	0	-3190	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1327	-14.61	3.52	12	0.14	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	17020	-12.63	20250108	14640	1.57	20250117	31500	-52.79	20240719	9300	59.89	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
37	20250120	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-20	5	-0.13	138026830	9324	16.76	14850	14990	14680	19300	10400	14850	14803.39	0.00	0	-3008	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1323	-14.57	3.51	12	0.10	-1018.00	4220.00	31500	20240719	-52.92	9300	20240624	59.46	17020	-12.87	20250108	14640	1.30	20250117	31500	-52.92	20240719	9300	59.46	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
38	20250120	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-20	5	-0.13	130803330	8837	15.88	14850	14990	14680	19300	10400	14850	14801.78	0.00	0	-2991	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1323	-14.57	3.51	12	0.10	-1018.00	4220.00	31500	20240719	-52.92	9300	20240624	59.46	17020	-12.87	20250108	14640	1.30	20250117	31500	-52.92	20240719	9300	59.46	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
39	20250120	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	14930	80	2	0.54	119274680	8060	14.49	14850	14990	14680	19300	10400	14850	14798.35	0.00	0	-2898	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1332	-14.67	3.54	12	0.09	-1018.00	4220.00	31500	20240719	-52.60	9300	20240624	60.54	17020	-12.28	20250108	14640	1.98	20250117	31500	-52.60	20240719	9300	60.54	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
40	20250120	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	14890	40	2	0.27	85131070	5754	10.34	14850	14990	14680	19300	10400	14850	14795.11	0.00	0	-1736	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1329	-14.63	3.53	12	0.06	-1018.00	4220.00	31500	20240719	-52.73	9300	20240624	60.11	17020	-12.51	20250108	14640	1.71	20250117	31500	-52.73	20240719	9300	60.11	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
41	20250120	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	-150	5	-1.01	31671740	2139	3.84	14850	14990	14680	19300	10400	14850	14806.80	0.00	0	-1852	16123	15486	15063	14426	14003	15275	14215	45	4450	500	9200	10	1	8922463	1312	-14.44	3.48	12	0.02	-1018.00	4220.00	31500	20240719	-53.33	9300	20240624	58.06	17020	-13.63	20250108	14640	0.41	20250117	31500	-53.33	20240719	9300	58.06	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
42	20250117	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	-840	5	-5.35	831408380	55615	179.71	15700	15700	14640	20350	10990	15690	14948.82	0.00	0	-20432	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1325	-14.59	3.52	12	0.62	-1018.00	4220.00	31500	20240719	-52.86	9300	20240624	59.68	17020	-12.75	20250108	14640	1.43	20250117	31500	-52.86	20240719	9300	59.68	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
43	20250117	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	-890	5	-5.67	798914390	53426	172.64	15700	15700	14640	20350	10990	15690	14953.11	0.00	0	-18756	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1321	-14.54	3.51	12	0.60	-1018.00	4220.00	31500	20240719	-53.02	9300	20240624	59.14	17020	-13.04	20250108	14640	1.09	20250117	31500	-53.02	20240719	9300	59.14	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
44	20250117	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	14860	-830	5	-5.29	648116880	43254	139.77	15700	15700	14640	20350	10990	15690	14983.32	0.00	0	-16545	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1326	-14.60	3.52	12	0.48	-1018.00	4220.00	31500	20240719	-52.83	9300	20240624	59.78	17020	-12.69	20250108	14640	1.50	20250117	31500	-52.83	20240719	9300	59.78	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
45	20250117	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	-820	5	-5.23	578018430	38529	124.50	15700	15700	14640	20350	10990	15690	15001.45	0.00	0	-13893	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1327	-14.61	3.52	12	0.43	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	17020	-12.63	20250108	14640	1.57	20250117	31500	-52.79	20240719	9300	59.89	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
46	20250117	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	15020	-670	5	-4.27	255692010	16855	54.46	15700	15700	14970	20350	10990	15690	15168.86	0.00	0	-9142	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1340	-14.75	3.56	12	0.19	-1018.00	4220.00	31500	20240719	-52.32	9300	20240624	61.51	17020	-11.75	20250108	14800	1.49	20250102	31500	-52.32	20240719	9300	61.51	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
47	20250117	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	15180	-510	5	-3.25	129383770	8478	27.40	15700	15700	15110	20350	10990	15690	15259.09	0.00	0	-5957	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1354	-14.91	3.60	12	0.10	-1018.00	4220.00	31500	20240719	-51.81	9300	20240624	63.23	17020	-10.81	20250108	14800	2.57	20250102	31500	-51.81	20240719	9300	63.23	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
48	20250117	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	15140	-550	5	-3.51	95957790	6270	20.26	15700	15700	15140	20350	10990	15690	15301.80	0.00	0	-5124	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1351	-14.87	3.59	12	0.07	-1018.00	4220.00	31500	20240719	-51.94	9300	20240624	62.80	17020	-11.05	20250108	14800	2.30	20250102	31500	-51.94	20240719	9300	62.80	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
49	20250117	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	15390	-300	5	-1.91	10735840	688	2.22	15700	15700	15340	20350	10990	15690	15599.14	0.00	0	-505	16330	16010	15560	15240	14790	16170	15400	45	4660	500	9720	10	1	8922463	1373	-15.12	3.65	12	0.01	-1018.00	4220.00	31500	20240719	-51.14	9300	20240624	65.48	17020	-9.58	20250108	14800	3.99	20250102	31500	-51.14	20240719	9300	65.48	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
50	20250116	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	570	2	3.77	479812600	30947	106.99	15200	15880	15110	19650	10590	15120	15504.33	0.00	0	11806	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1400	-15.41	3.72	12	0.35	-1018.00	4220.00	31500	20240719	-50.19	9300	20240624	68.71	17020	-7.81	20250108	14800	6.01	20250102	31500	-50.19	20240719	9300	68.71	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
51	20250116	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	570	2	3.77	465024220	30004	103.73	15200	15880	15110	19650	10590	15120	15498.74	0.00	0	11715	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1400	-15.41	3.72	12	0.34	-1018.00	4220.00	31500	20240719	-50.19	9300	20240624	68.71	17020	-7.81	20250108	14800	6.01	20250102	31500	-50.19	20240719	9300	68.71	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
52	20250116	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15710	590	2	3.90	436113580	28161	97.36	15200	15880	15110	19650	10590	15120	15486.44	0.00	0	11157	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1402	-15.43	3.72	12	0.32	-1018.00	4220.00	31500	20240719	-50.13	9300	20240624	68.92	17020	-7.70	20250108	14800	6.15	20250102	31500	-50.13	20240719	9300	68.92	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
53	20250116	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	15660	540	2	3.57	400027890	25864	89.42	15200	15880	15110	19650	10590	15120	15466.59	0.00	0	10321	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1397	-15.38	3.71	12	0.29	-1018.00	4220.00	31500	20240719	-50.29	9300	20240624	68.39	17020	-7.99	20250108	14800	5.81	20250102	31500	-50.29	20240719	9300	68.39	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
54	20250116	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	15540	420	2	2.78	300619530	19521	67.49	15200	15660	15110	19650	10590	15120	15399.80	0.00	0	7972	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1387	-15.27	3.68	12	0.22	-1018.00	4220.00	31500	20240719	-50.67	9300	20240624	67.10	17020	-8.70	20250108	14800	5.00	20250102	31500	-50.67	20240719	9300	67.10	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
55	20250116	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	15420	300	2	1.98	202430090	13204	45.65	15200	15540	15110	19650	10590	15120	15330.97	0.00	0	3700	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1376	-15.15	3.65	12	0.15	-1018.00	4220.00	31500	20240719	-51.05	9300	20240624	65.81	17020	-9.40	20250108	14800	4.19	20250102	31500	-51.05	20240719	9300	65.81	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
56	20250116	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	15370	250	2	1.65	88863880	5844	20.20	15200	15370	15110	19650	10590	15120	15206.00	0.00	0	244	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1371	-15.10	3.64	12	0.07	-1018.00	4220.00	31500	20240719	-51.21	9300	20240624	65.27	17020	-9.69	20250108	14800	3.85	20250102	31500	-51.21	20240719	9300	65.27	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
57	20250116	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	15290	170	2	1.12	12294960	806	2.79	15200	15330	15200	19650	10590	15120	15254.29	0.00	0	534	15886	15502	15236	14852	14586	15370	14720	45	4530	500	9370	10	1	8922463	1364	-15.02	3.62	12	0.01	-1018.00	4220.00	31500	20240719	-51.46	9300	20240624	64.41	17020	-10.16	20250108	14800	3.31	20250102	31500	-51.46	20240719	9300	64.41	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
58	20250115	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	15120	-400	5	-2.58	436610060	28868	138.07	15520	15620	14970	20150	10870	15520	15124.36	0.00	0	122	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1349	-14.85	3.58	12	0.32	-1018.00	4220.00	31500	20240719	-52.00	9300	20240624	62.58	17020	-11.16	20250108	14800	2.16	20250102	31500	-52.00	20240719	9300	62.58	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
59	20250115	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	-510	5	-3.29	417675990	27611	132.06	15520	15620	14970	20150	10870	15520	15127.16	0.00	0	-644	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1339	-14.74	3.56	12	0.31	-1018.00	4220.00	31500	20240719	-52.35	9300	20240624	61.40	17020	-11.81	20250108	14800	1.42	20250102	31500	-52.35	20240719	9300	61.40	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
60	20250115	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	-520	5	-3.35	339772870	22417	107.22	15520	15620	14990	20150	10870	15520	15156.93	0.00	0	-592	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1338	-14.73	3.55	12	0.25	-1018.00	4220.00	31500	20240719	-52.38	9300	20240624	61.29	17020	-11.87	20250108	14800	1.35	20250102	31500	-52.38	20240719	9300	61.29	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
61	20250115	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15040	-480	5	-3.09	312984110	20635	98.69	15520	15620	14990	20150	10870	15520	15167.63	0.00	0	-742	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1342	-14.77	3.56	12	0.23	-1018.00	4220.00	31500	20240719	-52.25	9300	20240624	61.72	17020	-11.63	20250108	14800	1.62	20250102	31500	-52.25	20240719	9300	61.72	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
62	20250115	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	15080	-440	5	-2.84	242568020	15953	76.30	15520	15620	15070	20150	10870	15520	15205.17	0.00	0	-1468	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1346	-14.81	3.57	12	0.18	-1018.00	4220.00	31500	20240719	-52.13	9300	20240624	62.15	17020	-11.40	20250108	14800	1.89	20250102	31500	-52.13	20240719	9300	62.15	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
63	20250115	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	15110	-410	5	-2.64	199140220	13077	62.55	15520	15620	15110	20150	10870	15520	15228.28	0.00	0	-1479	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1348	-14.84	3.58	12	0.15	-1018.00	4220.00	31500	20240719	-52.03	9300	20240624	62.47	17020	-11.22	20250108	14800	2.09	20250102	31500	-52.03	20240719	9300	62.47	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
64	20250115	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	15180	-340	5	-2.19	102988130	6742	32.25	15520	15620	15120	20150	10870	15520	15275.61	0.00	0	-1199	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1354	-14.91	3.60	12	0.08	-1018.00	4220.00	31500	20240719	-51.81	9300	20240624	63.23	17020	-10.81	20250108	14800	2.57	20250102	31500	-51.81	20240719	9300	63.23	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
65	20250115	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	15480	-40	5	-0.26	10598660	683	3.27	15520	15620	15480	20150	10870	15520	15517.80	0.00	0	-164	16033	15776	15613	15356	15193	15695	15275	45	4630	500	9620	10	1	8922463	1381	-15.21	3.67	12	0.01	-1018.00	4220.00	31500	20240719	-50.86	9300	20240624	66.45	17020	-9.05	20250108	14800	4.59	20250102	31500	-50.86	20240719	9300	66.45	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
66	20250114	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	-160	5	-1.02	324984270	20861	55.93	15680	15870	15450	20350	10980	15680	15578.41	0.00	0	-664	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1385	-15.25	3.68	12	0.23	-1018.00	4220.00	31500	20240719	-50.73	9300	20240624	66.88	17020	-8.81	20250108	14800	4.86	20250102	31500	-50.73	20240719	9300	66.88	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
67	20250114	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	15460	-220	5	-1.40	316974440	20345	54.54	15680	15870	15450	20350	10980	15680	15579.81	0.00	0	-361	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1379	-15.19	3.66	12	0.23	-1018.00	4220.00	31500	20240719	-50.92	9300	20240624	66.24	17020	-9.17	20250108	14800	4.46	20250102	31500	-50.92	20240719	9300	66.24	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
68	20250114	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	15560	-120	5	-0.77	265358740	17014	45.61	15680	15870	15450	20350	10980	15680	15596.34	0.00	0	-732	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1388	-15.28	3.69	12	0.19	-1018.00	4220.00	31500	20240719	-50.60	9300	20240624	67.31	17020	-8.58	20250108	14800	5.14	20250102	31500	-50.60	20240719	9300	67.31	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
69	20250114	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	-80	5	-0.51	236520560	15164	40.65	15680	15870	15450	20350	10980	15680	15597.34	0.00	0	-1183	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1392	-15.32	3.70	12	0.17	-1018.00	4220.00	31500	20240719	-50.48	9300	20240624	67.74	17020	-8.34	20250108	14800	5.41	20250102	31500	-50.48	20240719	9300	67.74	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
70	20250114	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	15580	-100	5	-0.64	220230440	14119	37.85	15680	15870	15450	20350	10980	15680	15597.98	0.00	0	-1870	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1390	-15.30	3.69	12	0.16	-1018.00	4220.00	31500	20240719	-50.54	9300	20240624	67.53	17020	-8.46	20250108	14800	5.27	20250102	31500	-50.54	20240719	9300	67.53	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
71	20250114	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	-190	5	-1.21	210538920	13496	36.18	15680	15870	15450	20350	10980	15680	15599.91	0.00	0	-2144	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1382	-15.22	3.67	12	0.15	-1018.00	4220.00	31500	20240719	-50.83	9300	20240624	66.56	17020	-8.99	20250108	14800	4.66	20250102	31500	-50.83	20240719	9300	66.56	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
72	20250114	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	-130	5	-0.83	151196990	9670	25.92	15680	15870	15490	20350	10980	15680	15635.53	0.00	0	-3296	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1387	-15.28	3.68	12	0.11	-1018.00	4220.00	31500	20240719	-50.63	9300	20240624	67.20	17020	-8.64	20250108	14800	5.07	20250102	31500	-50.63	20240719	9300	67.20	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
73	20250114	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	120	2	0.77	14232070	907	2.43	15680	15870	15650	20350	10980	15680	15691.77	0.00	0	18	17100	16390	16020	15310	14940	16205	15125	45	4670	500	9720	10	1	8922463	1410	-15.52	3.74	12	0.01	-1018.00	4220.00	31500	20240719	-49.84	9300	20240624	69.89	17020	-7.17	20250108	14800	6.76	20250102	31500	-49.84	20240719	9300	69.89	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
74	20250113	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	15680	-690	5	-4.22	600964930	37227	149.79	16690	16730	15650	21250	11460	16370	16145.33	0.00	0	-7458	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1399	-15.40	3.72	12	0.42	-1018.00	4220.00	31500	20240719	-50.22	9300	20240624	68.60	17020	-7.87	20250108	14800	5.95	20250102	31500	-50.22	20240719	9300	68.60	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
75	20250113	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-670	5	-4.09	561270710	34696	139.60	16690	16730	15680	21250	11460	16370	16176.37	0.00	0	-7891	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1401	-15.42	3.72	12	0.39	-1018.00	4220.00	31500	20240719	-50.16	9300	20240624	68.82	17020	-7.76	20250108	14800	6.08	20250102	31500	-50.16	20240719	9300	68.82	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
76	20250113	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	15930	-440	5	-2.69	480989800	29608	119.13	16690	16730	15850	21250	11460	16370	16244.93	0.00	0	-5761	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1421	-15.65	3.77	12	0.33	-1018.00	4220.00	31500	20240719	-49.43	9300	20240624	71.29	17020	-6.40	20250108	14800	7.64	20250102	31500	-49.43	20240719	9300	71.29	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
77	20250113	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	-510	5	-3.12	451782270	27770	111.74	16690	16730	15850	21250	11460	16370	16268.42	0.00	0	-5532	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1415	-15.58	3.76	12	0.31	-1018.00	4220.00	31500	20240719	-49.65	9300	20240624	70.54	17020	-6.82	20250108	14800	7.16	20250102	31500	-49.65	20240719	9300	70.54	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
78	20250113	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-400	5	-2.44	394873870	24186	97.32	16690	16730	15850	21250	11460	16370	16326.40	0.00	0	-2376	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1425	-15.69	3.78	12	0.27	-1018.00	4220.00	31500	20240719	-49.30	9300	20240624	71.72	17020	-6.17	20250108	14800	7.91	20250102	31500	-49.30	20240719	9300	71.72	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
79	20250113	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	-380	5	-2.32	344719260	21036	84.64	16690	16730	15960	21250	11460	16370	16387.18	0.00	0	-916	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1427	-15.71	3.79	12	0.24	-1018.00	4220.00	31500	20240719	-49.24	9300	20240624	71.94	17020	-6.05	20250108	14800	8.04	20250102	31500	-49.24	20240719	9300	71.94	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
80	20250113	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-120	5	-0.73	260723740	15807	63.60	16690	16730	16210	21250	11460	16370	16494.83	0.00	0	547	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1450	-15.96	3.85	12	0.18	-1018.00	4220.00	31500	20240719	-48.41	9300	20240624	74.73	17020	-4.52	20250108	14800	9.80	20250102	31500	-48.41	20240719	9300	74.73	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
81	20250113	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	280	2	1.71	56473020	3405	13.70	16690	16690	16380	21250	11460	16370	16590.50	0.00	0	537	16916	16642	16336	16062	15756	16490	15910	45	4880	500	10140	10	1	8922463	1486	-16.36	3.95	12	0.04	-1018.00	4220.00	31500	20240719	-47.14	9300	20240624	79.03	17020	-2.17	20250108	14800	12.50	20250102	31500	-47.14	20240719	9300	79.03	20240624	0.12	N	214260	500	44 억		0	N	N	0	N	00	N
82	20250110	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	10	2	0.06	403775250	24848	91.92	16610	16610	16030	21250	11460	16360	16249.80	0.00	0	2772	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1461	-16.08	3.88	12	0.28	-1018.00	4220.00	31500	20240719	-48.03	9300	20240624	76.02	17020	-3.82	20250108	14800	10.61	20250102	31500	-48.03	20240719	9300	76.02	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
83	20250110	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	16360	0	3	0.00	386288930	23779	87.97	16610	16610	16030	21250	11460	16360	16244.96	0.00	0	3297	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1460	-16.07	3.88	12	0.27	-1018.00	4220.00	31500	20240719	-48.06	9300	20240624	75.91	17020	-3.88	20250108	14800	10.54	20250102	31500	-48.06	20240719	9300	75.91	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
84	20250110	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-110	5	-0.67	305382100	18838	69.69	16610	16610	16030	21250	11460	16360	16210.96	0.00	0	1860	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1450	-15.96	3.85	12	0.21	-1018.00	4220.00	31500	20240719	-48.41	9300	20240624	74.73	17020	-4.52	20250108	14800	9.80	20250102	31500	-48.41	20240719	9300	74.73	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
85	20250110	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-240	5	-1.47	248236240	15308	56.63	16610	16610	16030	21250	11460	16360	16216.11	0.00	0	466	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1438	-15.83	3.82	12	0.17	-1018.00	4220.00	31500	20240719	-48.83	9300	20240624	73.33	17020	-5.29	20250108	14800	8.92	20250102	31500	-48.83	20240719	9300	73.33	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
86	20250110	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	-30	5	-0.18	198726000	12242	45.29	16610	16610	16030	21250	11460	16360	16233.13	0.00	0	321	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1457	-16.04	3.87	12	0.14	-1018.00	4220.00	31500	20240719	-48.16	9300	20240624	75.59	17020	-4.05	20250108	14800	10.34	20250102	31500	-48.16	20240719	9300	75.59	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
87	20250110	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-180	5	-1.10	160895110	9915	36.68	16610	16610	16030	21250	11460	16360	16227.44	0.00	0	-847	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1444	-15.89	3.83	12	0.11	-1018.00	4220.00	31500	20240719	-48.63	9300	20240624	73.98	17020	-4.94	20250108	14800	9.32	20250102	31500	-48.63	20240719	9300	73.98	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
88	20250110	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	-100	5	-0.61	128061610	7886	29.17	16610	16610	16030	21250	11460	16360	16239.11	0.00	0	-861	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1451	-15.97	3.85	12	0.09	-1018.00	4220.00	31500	20240719	-48.38	9300	20240624	74.84	17020	-4.47	20250108	14800	9.86	20250102	31500	-48.38	20240719	9300	74.84	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
89	20250110	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-50	5	-0.31	9804070	601	2.22	16610	16610	16210	21250	11460	16360	16312.93	0.00	0	-512	16920	16640	16390	16110	15860	16515	15985	45	4890	500	10140	10	1	8922463	1455	-16.02	3.86	12	0.01	-1018.00	4220.00	31500	20240719	-48.22	9300	20240624	75.38	17020	-4.17	20250108	14800	10.20	20250102	31500	-48.22	20240719	9300	75.38	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
90	20250109	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	16360	-40	5	-0.24	445823110	27027	51.19	16420	16670	16140	21300	11480	16400	16495.48	0.00	0	893	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1460	-16.07	3.88	12	0.30	-1018.00	4220.00	31500	20240719	-48.06	9300	20240624	75.91	17020	-3.88	20250108	14800	10.54	20250102	31500	-48.06	20240719	9300	75.91	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
91	20250109	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-10	5	-0.06	428700390	25981	49.21	16420	16670	16140	21300	11480	16400	16500.53	0.00	0	211	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1462	-16.10	3.88	12	0.29	-1018.00	4220.00	31500	20240719	-47.97	9300	20240624	76.24	17020	-3.70	20250108	14800	10.74	20250102	31500	-47.97	20240719	9300	76.24	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
92	20250109	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	60	2	0.37	398323330	24124	45.69	16420	16670	16140	21300	11480	16400	16511.50	0.00	0	-39	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1469	-16.17	3.90	12	0.27	-1018.00	4220.00	31500	20240719	-47.75	9300	20240624	76.99	17020	-3.29	20250108	14800	11.22	20250102	31500	-47.75	20240719	9300	76.99	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
93	20250109	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	110	2	0.67	344660880	20857	39.50	16420	16670	16140	21300	11480	16400	16524.95	0.00	0	-184	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1473	-16.22	3.91	12	0.23	-1018.00	4220.00	31500	20240719	-47.59	9300	20240624	77.53	17020	-3.00	20250108	14800	11.55	20250102	31500	-47.59	20240719	9300	77.53	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
94	20250109	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	200	2	1.22	309835900	18745	35.50	16420	16670	16140	21300	11480	16400	16528.99	0.00	0	-24	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1481	-16.31	3.93	12	0.21	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	17020	-2.47	20250108	14800	12.16	20250102	31500	-47.30	20240719	9300	78.49	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
95	20250109	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	200	2	1.22	268269850	16235	30.75	16420	16670	16140	21300	11480	16400	16524.17	0.00	0	908	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1481	-16.31	3.93	12	0.18	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	17020	-2.47	20250108	14800	12.16	20250102	31500	-47.30	20240719	9300	78.49	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
96	20250109	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	0	3	0.00	93924600	5729	10.85	16420	16600	16140	21300	11480	16400	16394.59	0.00	0	-1488	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1463	-16.11	3.89	12	0.06	-1018.00	4220.00	31500	20240719	-47.94	9300	20240624	76.34	17020	-3.64	20250108	14800	10.81	20250102	31500	-47.94	20240719	9300	76.34	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
97	20250109	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	-50	5	-0.30	20801580	1274	2.41	16420	16420	16230	21300	11480	16400	16327.77	0.00	0	68	17293	16846	16573	16126	15853	16710	15990	45	4900	500	10160	10	1	8922463	1459	-16.06	3.87	12	0.01	-1018.00	4220.00	31500	20240719	-48.10	9300	20240624	75.81	17020	-3.94	20250108	14800	10.47	20250102	31500	-48.10	20240719	9300	75.81	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
98	20250108	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-390	5	-2.32	872477560	52540	86.67	16790	17020	16300	21800	11760	16790	16605.72	0.00	0	-651	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1463	-16.11	3.89	12	0.59	-1018.00	4220.00	31500	20240719	-47.94	9300	20240624	76.34	17020	-3.64	20250108	14800	10.81	20250102	31500	-47.94	20240719	9300	76.34	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
99	20250108	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-340	5	-2.03	850610680	51211	84.48	16790	17020	16300	21800	11760	16790	16609.67	0.00	0	21	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1468	-16.16	3.90	12	0.57	-1018.00	4220.00	31500	20240719	-47.78	9300	20240624	76.88	17020	-3.35	20250108	14800	11.15	20250102	31500	-47.78	20240719	9300	76.88	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
100	20250108	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-170	5	-1.01	636740850	38170	62.97	16790	17020	16360	21800	11760	16790	16681.50	0.00	0	-1166	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1483	-16.33	3.94	12	0.43	-1018.00	4220.00	31500	20240719	-47.24	9300	20240624	78.71	17020	-2.35	20250108	14800	12.30	20250102	31500	-47.24	20240719	9300	78.71	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
101	20250108	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-170	5	-1.01	514985890	30800	50.81	16790	17020	16360	21800	11760	16790	16720.16	0.00	0	-3877	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1483	-16.33	3.94	12	0.35	-1018.00	4220.00	31500	20240719	-47.24	9300	20240624	78.71	17020	-2.35	20250108	14800	12.30	20250102	31500	-47.24	20240719	9300	78.71	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
102	20250108	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-370	5	-2.20	438904210	26179	43.19	16790	17020	16420	21800	11760	16790	16765.44	0.00	0	-5555	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1465	-16.13	3.89	12	0.29	-1018.00	4220.00	31500	20240719	-47.87	9300	20240624	76.56	17020	-3.53	20250108	14800	10.95	20250102	31500	-47.87	20240719	9300	76.56	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
103	20250108	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	50	2	0.30	312974590	18603	30.69	16790	17020	16580	21800	11760	16790	16824.01	0.00	0	-1639	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1503	-16.54	3.99	12	0.21	-1018.00	4220.00	31500	20240719	-46.54	9300	20240624	81.08	17020	-1.06	20250108	14800	13.78	20250102	31500	-46.54	20240719	9300	81.08	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
104	20250108	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	10	2	0.06	279902780	16634	27.44	16790	17020	16580	21800	11760	16790	16827.31	0.00	0	-958	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1499	-16.50	3.98	12	0.19	-1018.00	4220.00	31500	20240719	-46.67	9300	20240624	80.65	17020	-1.29	20250108	14800	13.51	20250102	31500	-46.67	20240719	9300	80.65	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
105	20250108	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	-60	5	-0.36	36200530	2158	3.56	16790	16940	16610	21800	11760	16790	16774.52	0.00	0	364	17470	17130	16620	16280	15770	17300	16450	45	5010	500	10400	10	1	8922463	1493	-16.43	3.96	12	0.02	-1018.00	4220.00	31500	20240719	-46.89	9300	20240624	79.89	16960	-1.36	20250107	14800	13.04	20250102	31500	-46.89	20240719	9300	79.89	20240624	0.14	N	214260	500	44 억		0	N	N	0	N	00	N
106	20250107	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	390	2	2.38	1005474090	60402	92.42	16360	16960	16110	21300	11480	16400	16645.05	0.00	0	3925	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1498	-16.49	3.98	12	0.68	-1018.00	4220.00	31500	20240719	-46.70	9300	20240624	80.54	16960	-1.00	20250107	14800	13.45	20250102	31500	-46.70	20240719	9300	80.54	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
107	20250107	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	200	2	1.22	964608070	57965	88.69	16360	16960	16110	21300	11480	16400	16641.22	0.00	0	4661	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1481	-16.31	3.93	12	0.65	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	16960	-2.12	20250107	14800	12.16	20250102	31500	-47.30	20240719	9300	78.49	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
108	20250107	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	340	2	2.07	850675410	51129	78.23	16360	16960	16110	21300	11480	16400	16637.83	0.00	0	8466	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1494	-16.44	3.97	12	0.57	-1018.00	4220.00	31500	20240719	-46.86	9300	20240624	80.00	16960	-1.30	20250107	14800	13.11	20250102	31500	-46.86	20240719	9300	80.00	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
109	20250107	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	470	2	2.87	733596110	44165	67.57	16360	16960	16110	21300	11480	16400	16610.35	0.00	0	8302	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1505	-16.57	4.00	12	0.49	-1018.00	4220.00	31500	20240719	-46.44	9300	20240624	81.40	16960	-0.53	20250107	14800	13.99	20250102	31500	-46.44	20240719	9300	81.40	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
110	20250107	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	300	2	1.83	550415230	33304	50.96	16360	16830	16110	21300	11480	16400	16527.00	0.00	0	5532	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1490	-16.40	3.96	12	0.37	-1018.00	4220.00	31500	20240719	-46.98	9300	20240624	79.57	16830	-0.77	20250107	14800	12.84	20250102	31500	-46.98	20240719	9300	79.57	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
111	20250107	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	120	2	0.73	236863770	14517	22.21	16360	16770	16110	21300	11480	16400	16316.30	0.00	0	-2257	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1474	-16.23	3.91	12	0.16	-1018.00	4220.00	31500	20240719	-47.56	9300	20240624	77.63	16770	0.00	20250106	14800	11.62	20250102	31500	-47.56	20240719	9300	77.63	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
112	20250107	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	-80	5	-0.49	151595530	9313	14.25	16360	16770	16110	21300	11480	16400	16277.84	0.00	0	-3740	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1456	-16.03	3.87	12	0.10	-1018.00	4220.00	31500	20240719	-48.19	9300	20240624	75.48	16770	0.00	20250106	14800	10.27	20250102	31500	-48.19	20240719	9300	75.48	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
113	20250107	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	-110	5	-0.67	20721560	1265	1.94	16360	16770	16290	21300	11480	16400	16380.68	0.00	0	-785	17226	16812	16356	15942	15486	17020	16150	45	4900	500	10160	10	1	8922463	1453	-16.00	3.86	12	0.01	-1018.00	4220.00	31500	20240719	-48.29	9300	20240624	75.16	16770	0.00	20250106	14800	10.07	20250102	31500	-48.29	20240719	9300	75.16	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
114	20250106	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	490	2	3.08	1060065400	65216	177.81	15910	16770	15900	20650	11140	15910	16254.63	0.00	0	27124	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1463	-16.11	3.89	12	0.73	-1018.00	4220.00	31500	20240719	-47.94	9300	20240624	76.34	16770	-2.21	20250106	14800	10.81	20250102	31500	-47.94	20240719	9300	76.34	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
115	20250106	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	490	2	3.08	1040440890	64019	174.54	15910	16770	15900	20650	11140	15910	16252.06	0.00	0	27396	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1463	-16.11	3.89	12	0.72	-1018.00	4220.00	31500	20240719	-47.94	9300	20240624	76.34	16770	-2.21	20250106	14800	10.81	20250102	31500	-47.94	20240719	9300	76.34	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
116	20250106	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	490	2	3.08	808545970	49989	136.29	15910	16410	15900	20650	11140	15910	16174.48	0.00	0	22675	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1463	-16.11	3.89	12	0.56	-1018.00	4220.00	31500	20240719	-47.94	9300	20240624	76.34	16410	-0.06	20250106	14800	10.81	20250102	31500	-47.94	20240719	9300	76.34	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
117	20250106	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	260	2	1.63	601863350	37311	101.73	15910	16330	15900	20650	11140	15910	16130.99	0.00	0	13867	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1443	-15.88	3.83	12	0.42	-1018.00	4220.00	31500	20240719	-48.67	9300	20240624	73.87	16330	-0.98	20250106	14800	9.26	20250102	31500	-48.67	20240719	9300	73.87	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
118	20250106	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	150	2	0.94	513314960	31813	86.74	15910	16330	15900	20650	11140	15910	16135.38	0.00	0	13235	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1433	-15.78	3.81	12	0.36	-1018.00	4220.00	31500	20240719	-49.02	9300	20240624	72.69	16330	-1.65	20250106	14800	8.51	20250102	31500	-49.02	20240719	9300	72.69	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
119	20250106	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	240	2	1.51	439621390	27228	74.24	15910	16330	15900	20650	11140	15910	16145.93	0.00	0	12300	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1441	-15.86	3.83	12	0.31	-1018.00	4220.00	31500	20240719	-48.73	9300	20240624	73.66	16330	-1.10	20250106	14800	9.12	20250102	31500	-48.73	20240719	9300	73.66	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
120	20250106	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	280	2	1.76	380766770	23581	64.29	15910	16330	15900	20650	11140	15910	16147.19	0.00	0	11992	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1445	-15.90	3.84	12	0.26	-1018.00	4220.00	31500	20240719	-48.60	9300	20240624	74.09	16330	-0.86	20250106	14800	9.39	20250102	31500	-48.60	20240719	9300	74.09	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
121	20250106	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	15930	20	2	0.13	9464140	592	1.61	15910	16090	15910	20650	11140	15910	15986.72	0.00	0	-233	16390	16150	15930	15690	15470	16270	15810	45	4740	500	9860	10	1	8922463	1421	-15.65	3.77	12	0.01	-1018.00	4220.00	31500	20240719	-49.43	9300	20240624	71.29	16170	-1.48	20250103	14800	7.64	20250102	31500	-49.43	20240719	9300	71.29	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
122	20250103	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	15910	70	2	0.44	581660790	36595	69.19	15840	16170	15710	20550	11090	15840	15894.46	0.00	0	1916	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1420	-15.63	3.77	12	0.41	-1018.00	4220.00	31500	20240719	-49.49	9300	20240624	71.08	16170	-1.61	20250103	14800	7.50	20250102	31500	-49.49	20240719	9300	71.08	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
123	20250103	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	40	2	0.25	545409140	34312	64.87	15840	16170	15710	20550	11090	15840	15895.58	0.00	0	1699	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1417	-15.60	3.76	12	0.38	-1018.00	4220.00	31500	20240719	-49.59	9300	20240624	70.75	16170	-1.79	20250103	14800	7.30	20250102	31500	-49.59	20240719	9300	70.75	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
124	20250103	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	-20	5	-0.13	381052980	23900	45.19	15840	16170	15710	20550	11090	15840	15943.64	0.00	0	98	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1412	-15.54	3.75	12	0.27	-1018.00	4220.00	31500	20240719	-49.78	9300	20240624	70.11	16170	-2.16	20250103	14800	6.89	20250102	31500	-49.78	20240719	9300	70.11	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
125	20250103	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	150	2	0.95	304111070	19051	36.02	15840	16170	15710	20550	11090	15840	15963.00	0.00	0	1818	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1427	-15.71	3.79	12	0.21	-1018.00	4220.00	31500	20240719	-49.24	9300	20240624	71.94	16170	-1.11	20250103	14800	8.04	20250102	31500	-49.24	20240719	9300	71.94	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
126	20250103	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	15960	120	2	0.76	292316270	18312	34.62	15840	16170	15710	20550	11090	15840	15963.10	0.00	0	1538	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1424	-15.68	3.78	12	0.21	-1018.00	4220.00	31500	20240719	-49.33	9300	20240624	71.61	16170	-1.30	20250103	14800	7.84	20250102	31500	-49.33	20240719	9300	71.61	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
127	20250103	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	310	2	1.96	257678160	16143	30.52	15840	16170	15710	20550	11090	15840	15962.22	0.00	0	1837	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1441	-15.86	3.83	12	0.18	-1018.00	4220.00	31500	20240719	-48.73	9300	20240624	73.66	16170	-0.12	20250103	14800	9.12	20250102	31500	-48.73	20240719	9300	73.66	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
128	20250103	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	20	2	0.13	130038490	8198	15.50	15840	16010	15710	20550	11090	15840	15862.22	0.00	0	548	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1415	-15.58	3.76	12	0.09	-1018.00	4220.00	31500	20240719	-49.65	9300	20240624	70.54	16010	-0.94	20250103	14800	7.16	20250102	31500	-49.65	20240719	9300	70.54	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
129	20250103	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	15900	60	2	0.38	11115030	702	1.33	15840	15900	15800	20550	11090	15840	15833.38	0.00	0	-238	16746	16292	15546	15092	14346	16520	15320	45	4710	500	9820	10	1	8922463	1419	-15.62	3.77	12	0.01	-1018.00	4220.00	31500	20240719	-49.52	9300	20240624	70.97	16000	-0.62	20250102	14800	7.43	20250102	31500	-49.52	20240719	9300	70.97	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
130	20250102	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	970	2	6.52	823314460	52737	210.31	14870	16000	14800	19330	10410	14870	15611.69	0.00	0	16529	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1413	-15.56	3.75	12	0.59	-1018.00	4220.00	31500	20240719	-49.71	9300	20240624	70.32	16000	-1.00	20250102	14800	7.03	20250102	31500	-49.71	20240719	9300	70.32	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
131	20250102	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	1010	2	6.79	786080720	50389	200.95	14870	16000	14800	19330	10410	14870	15600.24	0.00	0	15542	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1417	-15.60	3.76	12	0.56	-1018.00	4220.00	31500	20240719	-49.59	9300	20240624	70.75	16000	-0.75	20250102	14800	7.30	20250102	31500	-49.59	20240719	9300	70.75	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
132	20250102	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	950	2	6.39	707656340	45445	181.23	14870	16000	14800	19330	10410	14870	15571.71	0.00	0	12883	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1412	-15.54	3.75	12	0.51	-1018.00	4220.00	31500	20240719	-49.78	9300	20240624	70.11	16000	-1.12	20250102	14800	6.89	20250102	31500	-49.78	20240719	9300	70.11	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
133	20250102	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	930	2	6.25	654210500	42060	167.73	14870	16000	14800	19330	10410	14870	15554.22	0.00	0	11119	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1410	-15.52	3.74	12	0.47	-1018.00	4220.00	31500	20240719	-49.84	9300	20240624	69.89	16000	-1.25	20250102	14800	6.76	20250102	31500	-49.84	20240719	9300	69.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
134	20250102	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	830	2	5.58	477301420	30871	123.11	14870	16000	14800	19330	10410	14870	15461.16	0.00	0	7863	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1401	-15.42	3.72	12	0.35	-1018.00	4220.00	31500	20240719	-50.16	9300	20240624	68.82	16000	-1.88	20250102	14800	6.08	20250102	31500	-50.16	20240719	9300	68.82	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
135	20250102	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	15660	790	2	5.31	411003290	26636	106.22	14870	16000	14800	19330	10410	14870	15430.37	0.00	0	6160	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1397	-15.38	3.71	12	0.30	-1018.00	4220.00	31500	20240719	-50.29	9300	20240624	68.39	16000	-2.12	20250102	14800	5.81	20250102	31500	-50.29	20240719	9300	68.39	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
136	20250102	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	-70	5	-0.47	31016420	2089	8.33	14870	14950	14800	19330	10410	14870	14847.50	0.00	0	-751	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1321	-14.54	3.51	12	0.02	-1018.00	4220.00	31500	20240719	-53.02	9300	20240624	59.14	14950	-1.00	20250102	14800	0.00	20250102	31500	-53.02	20240719	9300	59.14	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
137	20250102	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	0	3	0.00	0	0	0.00	0	0	0	19330	10410	14870	0.00	0.00	0	0	15356	15112	14706	14462	14056	15235	14585	45	4460	500	9210	10	1	8922463	1327	-14.61	3.52	12	0.00	-1018.00	4220.00	31500	20240719	-52.79	9300	20240624	59.89	0	0.00	0	0	0.00	0	31500	-52.79	20240719	9300	59.89	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N