KissMeData/357550/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	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	1100	2	2.50	551406450	12350	76.72	44750	45500	43700	57200	30800	44000	44647.93	0.43	0	-511	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2460	71.25	6.83	12	0.23	633.00	6607.00	66800	20240307	-32.49	35800	20250110	25.98	53100	-15.07	20250116	35800	25.98	20250110	66800	-32.49	20240307	35800	25.98	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
3	20250124	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	44350	350	2	0.80	498319250	11163	69.34	44750	45500	43700	57200	30800	44000	44640.26	0.43	0	147	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2419	70.06	6.71	12	0.20	633.00	6607.00	66800	20240307	-33.61	35800	20250110	23.88	53100	-16.48	20250116	35800	23.88	20250110	66800	-33.61	20240307	35800	23.88	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
4	20250124	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	700	2	1.59	419450000	9389	58.32	44750	45500	43700	57200	30800	44000	44674.62	0.43	0	-98	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2438	70.62	6.77	12	0.17	633.00	6607.00	66800	20240307	-33.08	35800	20250110	24.86	53100	-15.82	20250116	35800	24.86	20250110	66800	-33.08	20240307	35800	24.86	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
5	20250124	131234	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	1050	2	2.39	383042300	8578	53.29	44750	45500	43700	57200	30800	44000	44654.03	0.43	0	137	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2457	71.17	6.82	12	0.16	633.00	6607.00	66800	20240307	-32.56	35800	20250110	25.84	53100	-15.16	20250116	35800	25.84	20250110	66800	-32.56	20240307	35800	25.84	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
6	20250124	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	1300	2	2.95	309060250	6944	43.14	44750	45400	43700	57200	30800	44000	44507.52	0.43	0	260	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2471	71.56	6.86	12	0.13	633.00	6607.00	66800	20240307	-32.19	35800	20250110	26.54	53100	-14.69	20250116	35800	26.54	20250110	66800	-32.19	20240307	35800	26.54	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
7	20250124	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	44150	150	2	0.34	230667500	5199	32.30	44750	45000	43700	57200	30800	44000	44367.67	0.43	0	-9	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2408	69.75	6.68	12	0.10	633.00	6607.00	66800	20240307	-33.91	35800	20250110	23.32	53100	-16.85	20250116	35800	23.32	20250110	66800	-33.91	20240307	35800	23.32	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
8	20250124	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	700	2	1.59	130447050	2927	18.18	44750	45000	44100	57200	30800	44000	44566.81	0.43	0	-198	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2438	70.62	6.77	12	0.05	633.00	6607.00	66800	20240307	-33.08	35800	20250110	24.86	53100	-15.82	20250116	35800	24.86	20250110	66800	-33.08	20240307	35800	24.86	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
9	20250124	091236	57	100.00	KOSDAQ		화학	N	N	N	N		N	44300	300	2	0.68	29415150	662	4.11	44750	44750	44100	57200	30800	44000	44433.76	0.43	0	-257	46333	45166	43483	42316	40633	45750	42900	27	13200	500	31680	50	1	5455000	2417	69.98	6.71	12	0.01	633.00	6607.00	66800	20240307	-33.68	35800	20250110	23.74	53100	-16.57	20250116	35800	23.74	20250110	66800	-33.68	20240307	35800	23.74	20250110	1.16	N	357550	500	27 억		23514	N	N	0	N	00	N
10	20250123	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	44000	1600	2	3.77	696479850	16098	83.98	42200	44650	41800	55100	29700	42400	43266.03	0.43	0	151	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2400	69.51	6.66	12	0.30	633.00	6607.00	66800	20240307	-34.13	35800	20250110	22.91	53100	-17.14	20250116	35800	22.91	20250110	66800	-34.13	20240307	35800	22.91	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
11	20250123	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	44300	1900	2	4.48	653495050	15122	78.89	42200	44650	41800	55100	29700	42400	43216.26	0.43	0	107	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2417	69.98	6.71	12	0.28	633.00	6607.00	66800	20240307	-33.68	35800	20250110	23.74	53100	-16.57	20250116	35800	23.74	20250110	66800	-33.68	20240307	35800	23.74	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
12	20250123	141224	57	100.00	KOSDAQ		화학	N	N	N	N		N	44300	1900	2	4.48	538187850	12521	65.32	42200	44500	41800	55100	29700	42400	42984.03	0.43	0	146	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2417	69.98	6.71	12	0.23	633.00	6607.00	66800	20240307	-33.68	35800	20250110	23.74	53100	-16.57	20250116	35800	23.74	20250110	66800	-33.68	20240307	35800	23.74	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
13	20250123	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	43100	700	2	1.65	334031400	7856	40.98	42200	43100	41800	55100	29700	42400	42519.67	0.43	0	-41	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2351	68.09	6.52	12	0.14	633.00	6607.00	66800	20240307	-35.48	35800	20250110	20.39	53100	-18.83	20250116	35800	20.39	20250110	66800	-35.48	20240307	35800	20.39	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
14	20250123	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	42750	350	2	0.83	308420200	7258	37.87	42200	43050	41800	55100	29700	42400	42494.16	0.43	0	-301	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2332	67.54	6.47	12	0.13	633.00	6607.00	66800	20240307	-36.00	35800	20250110	19.41	53100	-19.49	20250116	35800	19.41	20250110	66800	-36.00	20240307	35800	19.41	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
15	20250123	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	43000	600	2	1.42	243101650	5735	29.92	42200	43000	41800	55100	29700	42400	42389.08	0.43	0	-308	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2346	67.93	6.51	12	0.11	633.00	6607.00	66800	20240307	-35.63	35800	20250110	20.11	53100	-19.02	20250116	35800	20.11	20250110	66800	-35.63	20240307	35800	20.11	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
16	20250123	101223	57	100.00	KOSDAQ		화학	N	N	N	N		N	42400	0	3	0.00	139211750	3305	17.24	42200	42750	41800	55100	29700	42400	42119.35	0.43	0	-134	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2313	66.98	6.42	12	0.06	633.00	6607.00	66800	20240307	-36.53	35800	20250110	18.44	53100	-20.15	20250116	35800	18.44	20250110	66800	-36.53	20240307	35800	18.44	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
17	20250123	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	42750	350	2	0.83	37997550	900	4.70	42200	42750	41800	55100	29700	42400	42214.13	0.43	0	4	43433	42916	42133	41616	40833	42525	41225	27	12700	500	30520	50	1	5455000	2332	67.54	6.47	12	0.02	633.00	6607.00	66800	20240307	-36.00	35800	20250110	19.41	53100	-19.49	20250116	35800	19.41	20250110	66800	-36.00	20240307	35800	19.41	20250110	1.14	N	357550	500	27 억		23429	N	N	0	N	00	N
18	20250122	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	42400	0	3	0.00	798178500	19028	52.09	42600	42650	41350	55100	29700	42400	41947.51	0.45	0	-1060	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2313	66.98	6.42	12	0.35	633.00	6607.00	66800	20240307	-36.53	35800	20250110	18.44	53100	-20.15	20250116	35800	18.44	20250110	66800	-36.53	20240307	35800	18.44	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
19	20250122	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	42550	150	2	0.35	698216750	16666	45.62	42600	42650	41350	55100	29700	42400	41894.68	0.45	0	-1001	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2321	67.22	6.44	12	0.31	633.00	6607.00	66800	20240307	-36.30	35800	20250110	18.85	53100	-19.87	20250116	35800	18.85	20250110	66800	-36.30	20240307	35800	18.85	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
20	20250122	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	-800	5	-1.89	529404100	12661	34.66	42600	42650	41350	55100	29700	42400	41813.77	0.45	0	760	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2269	65.72	6.30	12	0.23	633.00	6607.00	66800	20240307	-37.72	35800	20250110	16.20	53100	-21.66	20250116	35800	16.20	20250110	66800	-37.72	20240307	35800	16.20	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
21	20250122	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	-800	5	-1.89	442625050	10579	28.96	42600	42650	41350	55100	29700	42400	41839.97	0.45	0	398	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2269	65.72	6.30	12	0.19	633.00	6607.00	66800	20240307	-37.72	35800	20250110	16.20	53100	-21.66	20250116	35800	16.20	20250110	66800	-37.72	20240307	35800	16.20	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
22	20250122	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	42200	-200	5	-0.47	371677650	8883	24.32	42600	42650	41350	55100	29700	42400	41841.46	0.45	0	-72	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2302	66.67	6.39	12	0.16	633.00	6607.00	66800	20240307	-36.83	35800	20250110	17.88	53100	-20.53	20250116	35800	17.88	20250110	66800	-36.83	20240307	35800	17.88	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
23	20250122	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	41950	-450	5	-1.06	263134600	6313	17.28	42600	42650	41350	55100	29700	42400	41681.39	0.45	0	91	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2288	66.27	6.35	12	0.12	633.00	6607.00	66800	20240307	-37.20	35800	20250110	17.18	53100	-21.00	20250116	35800	17.18	20250110	66800	-37.20	20240307	35800	17.18	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
24	20250122	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	41700	-700	5	-1.65	135887100	3255	8.91	42600	42650	41400	55100	29700	42400	41747.19	0.45	0	-290	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2275	65.88	6.31	12	0.06	633.00	6607.00	66800	20240307	-37.57	35800	20250110	16.48	53100	-21.47	20250116	35800	16.48	20250110	66800	-37.57	20240307	35800	16.48	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
25	20250122	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	41650	-750	5	-1.77	42295700	1006	2.75	42600	42650	41650	55100	29700	42400	42043.44	0.45	0	-514	46200	44300	42650	40750	39100	43475	39925	27	12700	500	30520	50	1	5455000	2272	65.80	6.30	12	0.02	633.00	6607.00	66800	20240307	-37.65	35800	20250110	16.34	53100	-21.56	20250116	35800	16.34	20250110	66800	-37.65	20240307	35800	16.34	20250110	1.16	N	357550	500	27 억		24488	N	N	0	N	00	N
26	20250121	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	42400	-2150	5	-4.83	1544122350	36395	167.31	44100	44550	41000	57900	31200	44550	42427.70	0.41	0	2373	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2313	66.98	6.42	12	0.67	633.00	6607.00	66800	20240307	-36.53	35800	20250110	18.44	53100	-20.15	20250116	35800	18.44	20250110	66800	-36.53	20240307	35800	18.44	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
27	20250121	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	42300	-2250	5	-5.05	1389880500	32730	150.46	44100	44550	41000	57900	31200	44550	42464.97	0.41	0	1763	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2307	66.82	6.40	12	0.60	633.00	6607.00	66800	20240307	-36.68	35800	20250110	18.16	53100	-20.34	20250116	35800	18.16	20250110	66800	-36.68	20240307	35800	18.16	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
28	20250121	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	42350	-2200	5	-4.94	1330131600	31318	143.97	44100	44550	41000	57900	31200	44550	42471.73	0.41	0	2279	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2310	66.90	6.41	12	0.57	633.00	6607.00	66800	20240307	-36.60	35800	20250110	18.30	53100	-20.24	20250116	35800	18.30	20250110	66800	-36.60	20240307	35800	18.30	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
29	20250121	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	41850	-2700	5	-6.06	1275690800	30023	138.02	44100	44550	41000	57900	31200	44550	42490.38	0.41	0	2420	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2283	66.11	6.33	12	0.55	633.00	6607.00	66800	20240307	-37.35	35800	20250110	16.90	53100	-21.19	20250116	35800	16.90	20250110	66800	-37.35	20240307	35800	16.90	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
30	20250121	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	42250	-2300	5	-5.16	1209354400	28447	130.77	44100	44550	41000	57900	31200	44550	42512.47	0.41	0	2392	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2305	66.75	6.39	12	0.52	633.00	6607.00	66800	20240307	-36.75	35800	20250110	18.02	53100	-20.43	20250116	35800	18.02	20250110	66800	-36.75	20240307	35800	18.02	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
31	20250121	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	41750	-2800	5	-6.29	1128194250	26508	121.86	44100	44550	41000	57900	31200	44550	42560.44	0.41	0	2951	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2277	65.96	6.32	12	0.49	633.00	6607.00	66800	20240307	-37.50	35800	20250110	16.62	53100	-21.37	20250116	35800	16.62	20250110	66800	-37.50	20240307	35800	16.62	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
32	20250121	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	42100	-2450	5	-5.50	710417600	16474	75.73	44100	44550	41850	57900	31200	44550	43123.48	0.41	0	1522	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2297	66.51	6.37	12	0.30	633.00	6607.00	66800	20240307	-36.98	35800	20250110	17.60	53100	-20.72	20250116	35800	17.60	20250110	66800	-36.98	20240307	35800	17.60	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
33	20250121	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	44100	-450	5	-1.01	158599200	3593	16.52	44100	44550	44000	57900	31200	44550	44141.05	0.41	0	38	46650	45600	44800	43750	42950	46125	44275	27	13350	500	32070	50	1	5455000	2406	69.67	6.67	12	0.07	633.00	6607.00	66800	20240307	-33.98	35800	20250110	23.18	53100	-16.95	20250116	35800	23.18	20250110	66800	-33.98	20240307	35800	23.18	20250110	1.18	N	357550	500	27 억		22115	N	N	0	N	00	N
34	20250120	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	44550	-450	5	-1.00	970491800	21656	30.14	44200	45850	44000	58500	31500	45000	44817.12	0.41	0	-56	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2430	70.38	6.74	12	0.40	633.00	6607.00	66800	20240307	-33.31	35800	20250110	24.44	53100	-16.10	20250116	35800	24.44	20250110	66800	-33.31	20240307	35800	24.44	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
35	20250120	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-100	5	-0.22	873298150	19475	27.11	44200	45850	44000	58500	31500	45000	44841.97	0.41	0	-30	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2449	70.93	6.80	12	0.36	633.00	6607.00	66800	20240307	-32.78	35800	20250110	25.42	53100	-15.44	20250116	35800	25.42	20250110	66800	-32.78	20240307	35800	25.42	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
36	20250120	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	50	2	0.11	736497300	16422	22.86	44200	45850	44000	58500	31500	45000	44848.16	0.41	0	111	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2457	71.17	6.82	12	0.30	633.00	6607.00	66800	20240307	-32.56	35800	20250110	25.84	53100	-15.16	20250116	35800	25.84	20250110	66800	-32.56	20240307	35800	25.84	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
37	20250120	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	450	2	1.00	691934100	15432	21.48	44200	45850	44000	58500	31500	45000	44837.56	0.41	0	409	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2479	71.80	6.88	12	0.28	633.00	6607.00	66800	20240307	-31.96	35800	20250110	26.96	53100	-14.41	20250116	35800	26.96	20250110	66800	-31.96	20240307	35800	26.96	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
38	20250120	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	450	2	1.00	620278350	13848	19.28	44200	45850	44000	58500	31500	45000	44791.83	0.41	0	623	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2479	71.80	6.88	12	0.25	633.00	6607.00	66800	20240307	-31.96	35800	20250110	26.96	53100	-14.41	20250116	35800	26.96	20250110	66800	-31.96	20240307	35800	26.96	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
39	20250120	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	350	2	0.78	523903950	11722	16.32	44200	45400	44000	58500	31500	45000	44693.94	0.41	0	923	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2474	71.64	6.86	12	0.21	633.00	6607.00	66800	20240307	-32.11	35800	20250110	26.68	53100	-14.60	20250116	35800	26.68	20250110	66800	-32.11	20240307	35800	26.68	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
40	20250120	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	44650	-350	5	-0.78	277725100	6251	8.70	44200	45150	44000	58500	31500	45000	44428.45	0.41	0	406	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2436	70.54	6.76	12	0.11	633.00	6607.00	66800	20240307	-33.16	35800	20250110	24.72	53100	-15.91	20250116	35800	24.72	20250110	66800	-33.16	20240307	35800	24.72	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
41	20250120	091209	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	-300	5	-0.67	127207000	2860	3.98	44200	45150	44000	58500	31500	45000	44477.06	0.41	0	103	51633	48316	46033	42716	40433	47175	41575	27	13500	500	32400	50	1	5455000	2438	70.62	6.77	12	0.05	633.00	6607.00	66800	20240307	-33.08	35800	20250110	24.86	53100	-15.82	20250116	35800	24.86	20250110	66800	-33.08	20240307	35800	24.86	20250110	0.95	N	357550	500	27 억		22171	N	N	0	N	00	N
42	20250117	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	-1550	5	-3.33	3290626900	71490	17.77	46550	49350	43750	60500	32600	46550	46029.09	0.42	0	-630	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2455	71.09	6.81	12	1.31	633.00	6607.00	66800	20240307	-32.63	35800	20250110	25.70	53100	-15.25	20250116	35800	25.70	20250110	66800	-32.63	20240307	35800	25.70	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
43	20250117	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	43900	-2650	5	-5.69	3132158500	67924	16.89	46550	49350	43750	60500	32600	46550	46112.21	0.42	0	-587	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2395	69.35	6.64	12	1.25	633.00	6607.00	66800	20240307	-34.28	35800	20250110	22.63	53100	-17.33	20250116	35800	22.63	20250110	66800	-34.28	20240307	35800	22.63	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
44	20250117	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-1400	5	-3.01	2675054800	57607	14.32	46550	49350	44250	60500	32600	46550	46436.13	0.42	0	-1201	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2463	71.33	6.83	12	1.06	633.00	6607.00	66800	20240307	-32.41	35800	20250110	26.12	53100	-14.97	20250116	35800	26.12	20250110	66800	-32.41	20240307	35800	26.12	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
45	20250117	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-1650	5	-3.54	2554309100	54931	13.66	46550	49350	44250	60500	32600	46550	46500.25	0.42	0	-571	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2449	70.93	6.80	12	1.01	633.00	6607.00	66800	20240307	-32.78	35800	20250110	25.42	53100	-15.44	20250116	35800	25.42	20250110	66800	-32.78	20240307	35800	25.42	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
46	20250117	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	44800	-1750	5	-3.76	2458289500	52802	13.13	46550	49350	44250	60500	32600	46550	46556.76	0.42	0	-151	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2444	70.77	6.78	12	0.97	633.00	6607.00	66800	20240307	-32.93	35800	20250110	25.14	53100	-15.63	20250116	35800	25.14	20250110	66800	-32.93	20240307	35800	25.14	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
47	20250117	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	44750	-1800	5	-3.87	2110893200	45025	11.19	46550	49350	44650	60500	32600	46550	46883.25	0.42	0	-805	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2441	70.70	6.77	12	0.83	633.00	6607.00	66800	20240307	-33.01	35800	20250110	25.00	53100	-15.73	20250116	35800	25.00	20250110	66800	-33.01	20240307	35800	25.00	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
48	20250117	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	46350	-200	5	-0.43	1734626400	36792	9.15	46550	49350	45350	60500	32600	46550	47148.06	0.42	0	-527	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2528	73.22	7.02	12	0.67	633.00	6607.00	66800	20240307	-30.61	35800	20250110	29.47	53100	-12.71	20250116	35800	29.47	20250110	66800	-30.61	20240307	35800	29.47	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
49	20250117	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	48000	1450	2	3.11	807441300	16829	4.18	46550	49350	46550	60500	32600	46550	47985.56	0.42	0	419	58183	52366	47283	41466	36383	55275	44375	27	13950	500	33510	50	1	5455000	2618	75.83	7.27	12	0.31	633.00	6607.00	66800	20240307	-28.14	35800	20250110	34.08	53100	-9.60	20250116	35800	34.08	20250110	66800	-28.14	20240307	35800	34.08	20250110	0.96	N	357550	500	27 억		22801	N	N	0	N	00	N
50	20250116	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	5700	2	13.95	20157273500	399632	7159.30	42200	53100	42200	53100	28600	40850	50455.16	0.44	0	-1368	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	50	1	5455000	2539	73.54	7.05	12	7.33	633.00	6607.00	66800	20240307	-30.31	35800	20250110	30.03	53100	-12.34	20250116	35800	30.03	20250110	66800	-30.31	20240307	35800	30.03	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
51	20250116	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	10750	2	26.32	18431941400	363657	6514.82	42200	53100	42200	53100	28600	40850	50684.96	0.44	0	-3716	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	100	1	5455000	2815	81.52	7.81	12	6.67	633.00	6607.00	66800	20240307	-22.75	35800	20250110	44.13	53100	-2.82	20250116	35800	44.13	20250110	66800	-22.75	20240307	35800	44.13	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
52	20250116	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	10150	2	24.85	17134601900	338520	6064.49	42200	53100	42200	53100	28600	40850	50616.22	0.44	0	-3101	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	100	1	5455000	2782	80.57	7.72	12	6.21	633.00	6607.00	66800	20240307	-23.65	35800	20250110	42.46	53100	-3.95	20250116	35800	42.46	20250110	66800	-23.65	20240307	35800	42.46	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
53	20250116	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	11750	2	28.76	15080928200	298446	5346.58	42200	53100	42200	53100	28600	40850	50531.51	0.44	0	-3430	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	100	1	5455000	2869	83.10	7.96	12	5.47	633.00	6607.00	66800	20240307	-21.26	35800	20250110	46.93	53100	-0.94	20250116	35800	46.93	20250110	66800	-21.26	20240307	35800	46.93	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
54	20250116	121203	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	11550	2	28.27	14225840100	282188	5055.32	42200	53100	42200	53100	28600	40850	50412.63	0.44	0	-3558	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	100	1	5455000	2858	82.78	7.93	12	5.17	633.00	6607.00	66800	20240307	-21.56	35800	20250110	46.37	53100	-1.32	20250116	35800	46.37	20250110	66800	-21.56	20240307	35800	46.37	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
55	20250116	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	11750	2	28.76	11791938900	235903	4226.14	42200	53100	42200	53100	28600	40850	49986.39	0.44	0	-3624	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	100	1	5455000	2869	83.10	7.96	12	4.32	633.00	6607.00	66800	20240307	-21.26	35800	20250110	46.93	53100	-0.94	20250116	35800	46.93	20250110	66800	-21.26	20240307	35800	46.93	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
56	20250116	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	48150	7300	2	17.87	5103700600	107398	1924.01	42200	51000	42200	53100	28600	40850	47521.37	0.44	0	-2415	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	50	1	5455000	2627	76.07	7.29	12	1.97	633.00	6607.00	66800	20240307	-27.92	35800	20250110	34.50	51000	-5.59	20250116	35800	34.50	20250110	66800	-27.92	20240307	35800	34.50	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
57	20250116	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	47850	7000	2	17.14	3301795650	69066	1237.30	42200	51000	42200	53100	28600	40850	47806.38	0.44	0	-2478	43116	41982	41066	39932	39016	41525	39475	27	12250	500	29410	50	1	5455000	2610	75.59	7.24	12	1.27	633.00	6607.00	66800	20240307	-28.37	35800	20250110	33.66	51000	-6.18	20250116	35800	33.66	20250110	66800	-28.37	20240307	35800	33.66	20250110	0.95	N	357550	500	27 억		24134	N	N	0	N	00	N
58	20250115	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	40850	-150	5	-0.37	227010450	5581	55.99	41000	42200	40150	53300	28700	41000	40675.56	0.48	0	-1887	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2228	64.53	6.18	12	0.10	633.00	6607.00	66800	20240307	-38.85	35800	20250110	14.11	42200	-3.20	20250115	35800	14.11	20250110	66800	-38.85	20240307	35800	14.11	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
59	20250115	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	-400	5	-0.98	215268450	5293	53.11	41000	42200	40150	53300	28700	41000	40670.40	0.48	0	-1870	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2215	64.14	6.14	12	0.10	633.00	6607.00	66800	20240307	-39.22	35800	20250110	13.41	42200	-3.79	20250115	35800	13.41	20250110	66800	-39.22	20240307	35800	13.41	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
60	20250115	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	40850	-150	5	-0.37	191231500	4700	47.16	41000	42200	40150	53300	28700	41000	40687.55	0.48	0	-1971	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2228	64.53	6.18	12	0.09	633.00	6607.00	66800	20240307	-38.85	35800	20250110	14.11	42200	-3.20	20250115	35800	14.11	20250110	66800	-38.85	20240307	35800	14.11	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
61	20250115	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	-400	5	-0.98	152111600	3733	37.45	41000	42200	40500	53300	28700	41000	40747.82	0.48	0	-1672	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2215	64.14	6.14	12	0.07	633.00	6607.00	66800	20240307	-39.22	35800	20250110	13.41	42200	-3.79	20250115	35800	13.41	20250110	66800	-39.22	20240307	35800	13.41	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
62	20250115	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	40850	-150	5	-0.37	146129850	3586	35.98	41000	42200	40500	53300	28700	41000	40750.10	0.48	0	-1554	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2228	64.53	6.18	12	0.07	633.00	6607.00	66800	20240307	-38.85	35800	20250110	14.11	42200	-3.20	20250115	35800	14.11	20250110	66800	-38.85	20240307	35800	14.11	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
63	20250115	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	40550	-450	5	-1.10	96264000	2356	23.64	41000	42200	40500	53300	28700	41000	40859.08	0.48	0	-1287	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2212	64.06	6.14	12	0.04	633.00	6607.00	66800	20240307	-39.30	35800	20250110	13.27	42200	-3.91	20250115	35800	13.27	20250110	66800	-39.30	20240307	35800	13.27	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
64	20250115	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	40900	-100	5	-0.24	47764600	1160	11.64	41000	42200	40650	53300	28700	41000	41176.38	0.48	0	-268	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2231	64.61	6.19	12	0.02	633.00	6607.00	66800	20240307	-38.77	35800	20250110	14.25	42200	-3.08	20250115	35800	14.25	20250110	66800	-38.77	20240307	35800	14.25	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
65	20250115	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	41500	500	2	1.22	12300800	294	2.95	41000	42200	41000	53300	28700	41000	41839.46	0.48	0	-120	42433	41716	40333	39616	38233	42075	39975	27	12300	500	29520	50	1	5455000	2264	65.56	6.28	12	0.01	633.00	6607.00	66800	20240307	-37.87	35800	20250110	15.92	42200	-1.66	20250115	35800	15.92	20250110	66800	-37.87	20240307	35800	15.92	20250110	0.93	N	357550	500	27 억		25988	N	N	0	N	00	N
66	20250114	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	41000	1300	2	3.27	387551100	9705	49.93	39750	41050	38950	51600	27800	39700	39927.95	0.44	0	2040	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2237	64.77	6.21	12	0.18	633.00	6607.00	66800	20240307	-38.62	35800	20250110	14.53	42000	-2.38	20250113	35800	14.53	20250110	66800	-38.62	20240307	35800	14.53	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
67	20250114	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	40800	1100	2	2.77	357572000	8970	46.15	39750	41050	38950	51600	27800	39700	39863.10	0.44	0	2208	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2226	64.45	6.18	12	0.16	633.00	6607.00	66800	20240307	-38.92	35800	20250110	13.97	42000	-2.86	20250113	35800	13.97	20250110	66800	-38.92	20240307	35800	13.97	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
68	20250114	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	350	2	0.88	250704850	6336	32.60	39750	40250	38950	51600	27800	39700	39568.32	0.44	0	1923	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2185	63.27	6.06	12	0.12	633.00	6607.00	66800	20240307	-40.04	35800	20250110	11.87	42000	-4.64	20250113	35800	11.87	20250110	66800	-40.04	20240307	35800	11.87	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
69	20250114	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	40000	300	2	0.76	175664500	4450	22.89	39750	40250	38950	51600	27800	39700	39475.17	0.44	0	559	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2182	63.19	6.05	12	0.08	633.00	6607.00	66800	20240307	-40.12	35800	20250110	11.73	42000	-4.76	20250113	35800	11.73	20250110	66800	-40.12	20240307	35800	11.73	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
70	20250114	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	39250	-450	5	-1.13	130259700	3299	16.97	39750	40200	39000	51600	27800	39700	39484.60	0.44	0	285	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2141	62.01	5.94	12	0.06	633.00	6607.00	66800	20240307	-41.24	35800	20250110	9.64	42000	-6.55	20250113	35800	9.64	20250110	66800	-41.24	20240307	35800	9.64	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
71	20250114	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-600	5	-1.51	118737600	3004	15.46	39750	40200	39100	51600	27800	39700	39526.50	0.44	0	251	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2133	61.77	5.92	12	0.06	633.00	6607.00	66800	20240307	-41.47	35800	20250110	9.22	42000	-6.90	20250113	35800	9.22	20250110	66800	-41.47	20240307	35800	9.22	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
72	20250114	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	39300	-400	5	-1.01	72871750	1838	9.46	39750	40200	39250	51600	27800	39700	39647.31	0.44	0	-290	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2144	62.09	5.95	12	0.03	633.00	6607.00	66800	20240307	-41.17	35800	20250110	9.78	42000	-6.43	20250113	35800	9.78	20250110	66800	-41.17	20240307	35800	9.78	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
73	20250114	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	40150	450	2	1.13	12493850	312	1.61	39750	40200	39750	51600	27800	39700	40044.39	0.44	0	-35	43566	41632	40066	38132	36566	42600	39100	27	11900	500	28580	50	1	5455000	2190	63.43	6.08	12	0.01	633.00	6607.00	66800	20240307	-39.90	35800	20250110	12.15	42000	-4.40	20250113	35800	12.15	20250110	66800	-39.90	20240307	35800	12.15	20250110	0.93	N	357550	500	27 억		23893	N	N	0	N	00	N
74	20250113	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	1250	2	3.25	784132400	19424	115.07	38500	42000	38500	49950	26950	38450	40369.25	0.45	0	-659	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2166	62.72	6.01	12	0.36	633.00	6607.00	66800	20240307	-40.57	35800	20250110	10.89	42000	-5.48	20250113	35800	10.89	20250110	66800	-40.57	20240307	35800	10.89	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
75	20250113	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	39300	850	2	2.21	758695150	18781	111.26	38500	42000	38500	49950	26950	38450	40396.95	0.45	0	-348	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2144	62.09	5.95	12	0.34	633.00	6607.00	66800	20240307	-41.17	35800	20250110	9.78	42000	-6.43	20250113	35800	9.78	20250110	66800	-41.17	20240307	35800	9.78	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
76	20250113	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	700	2	1.82	747506900	18497	109.58	38500	42000	38500	49950	26950	38450	40412.33	0.45	0	-190	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2136	61.85	5.93	12	0.34	633.00	6607.00	66800	20240307	-41.39	35800	20250110	9.36	42000	-6.79	20250113	35800	9.36	20250110	66800	-41.39	20240307	35800	9.36	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
77	20250113	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	1000	2	2.60	707978550	17490	103.61	38500	42000	38500	49950	26950	38450	40479.05	0.45	0	-229	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2152	62.32	5.97	12	0.32	633.00	6607.00	66800	20240307	-40.94	35800	20250110	10.20	42000	-6.07	20250113	35800	10.20	20250110	66800	-40.94	20240307	35800	10.20	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
78	20250113	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	39900	1450	2	3.77	676785600	16703	98.95	38500	42000	38500	49950	26950	38450	40518.81	0.45	0	-127	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2177	63.03	6.04	12	0.31	633.00	6607.00	66800	20240307	-40.27	35800	20250110	11.45	42000	-5.00	20250113	35800	11.45	20250110	66800	-40.27	20240307	35800	11.45	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
79	20250113	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	1600	2	4.16	619863300	15269	90.46	38500	42000	38500	49950	26950	38450	40596.19	0.45	0	275	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2185	63.27	6.06	12	0.28	633.00	6607.00	66800	20240307	-40.04	35800	20250110	11.87	42000	-4.64	20250113	35800	11.87	20250110	66800	-40.04	20240307	35800	11.87	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
80	20250113	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	39950	1500	2	3.90	525466650	12917	76.52	38500	42000	38500	49950	26950	38450	40680.24	0.45	0	660	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2179	63.11	6.05	12	0.24	633.00	6607.00	66800	20240307	-40.19	35800	20250110	11.59	42000	-4.88	20250113	35800	11.59	20250110	66800	-40.19	20240307	35800	11.59	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
81	20250113	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	41450	3000	2	7.80	275705500	6737	39.91	38500	42000	38500	49950	26950	38450	40924.08	0.45	0	663	40683	39566	37683	36566	34683	40125	37125	27	11500	500	27680	50	1	5455000	2261	65.48	6.27	12	0.12	633.00	6607.00	66800	20240307	-37.95	35800	20250110	15.78	42000	-1.31	20250113	35800	15.78	20250110	66800	-37.95	20240307	35800	15.78	20250110	0.88	N	357550	500	27 억		24623	N	N	0	N	00	N
82	20250110	161106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	38450	1800	2	4.91	625505600	16880	142.83	36650	38800	35800	47600	25700	36650	37056.02	0.44	0	419	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	2097	60.74	5.82	12	0.31	633.00	6607.00	66800	20240307	-42.44	35800	20250110	7.40	39900	-3.63	20250107	35800	7.40	20250110	66800	-42.44	20240307	35800	7.40	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
83	20250110	151114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	38150	1500	2	4.09	601994300	16268	137.65	36650	38800	35800	47600	25700	36650	37004.81	0.44	0	641	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	2081	60.27	5.77	12	0.30	633.00	6607.00	66800	20240307	-42.89	35800	20250110	6.56	39900	-4.39	20250107	35800	6.56	20250110	66800	-42.89	20240307	35800	6.56	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
84	20250110	141120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	38050	1400	2	3.82	499805750	13598	115.06	36650	38450	35800	47600	25700	36650	36755.83	0.44	0	961	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	2076	60.11	5.76	12	0.25	633.00	6607.00	66800	20240307	-43.04	35800	20250110	6.28	39900	-4.64	20250107	35800	6.28	20250110	66800	-43.04	20240307	35800	6.28	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
85	20250110	131120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	37300	650	2	1.77	439310000	12003	101.57	36650	37600	35800	47600	25700	36650	36600.02	0.44	0	829	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	2035	58.93	5.65	12	0.22	633.00	6607.00	66800	20240307	-44.16	35800	20250110	4.19	39900	-6.52	20250107	35800	4.19	20250110	66800	-44.16	20240307	35800	4.19	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
86	20250110	121122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	37100	450	2	1.23	330782700	9089	76.91	36650	37400	35800	47600	25700	36650	36393.74	0.44	0	-419	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	2024	58.61	5.62	12	0.17	633.00	6607.00	66800	20240307	-44.46	35800	20250110	3.63	39900	-7.02	20250107	35800	3.63	20250110	66800	-44.46	20240307	35800	3.63	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
87	20250110	111118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	36500	-150	5	-0.41	228320750	6297	53.28	36650	37000	35800	47600	25700	36650	36258.65	0.44	0	-1062	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	1991	57.66	5.52	12	0.12	633.00	6607.00	66800	20240307	-45.36	35800	20250110	1.96	39900	-8.52	20250107	35800	1.96	20250110	66800	-45.36	20240307	35800	1.96	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
88	20250110	101115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	36250	-400	5	-1.09	109371600	2996	25.35	36650	37000	36250	47600	25700	36650	36505.87	0.44	0	-732	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	1977	57.27	5.49	12	0.05	633.00	6607.00	66800	20240307	-45.73	36250	20250110	0.00	39900	-9.15	20250107	36250	0.00	20250110	66800	-45.73	20240307	36250	0.00	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
89	20250110	091122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	36550	-100	5	-0.27	8269750	226	1.91	36650	36650	36500	47600	25700	36650	36591.81	0.44	0	-66	39116	37882	37266	36032	35416	37575	35725	27	10950	500	26380	50	1	5455000	1994	57.74	5.53	12	0.00	633.00	6607.00	66800	20240307	-45.28	36500	20250110	0.14	39900	-8.40	20250107	36500	0.14	20250110	66800	-45.28	20240307	36500	0.14	20250110	0.88	N	357550	500	27 억		24140	N	N	0	N	00	N
90	20250109	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	36650	-1650	5	-4.31	432354600	11604	285.88	38300	38500	36650	49750	26850	38300	37269.07	0.45	0	-520	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	1999	57.90	5.55	12	0.21	633.00	6607.00	66800	20240307	-45.13	36600	20241227	0.14	39900	-8.15	20250107	36650	0.00	20250109	66800	-45.13	20240307	36600	0.14	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
91	20250109	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	36950	-1350	5	-3.52	381174550	10213	251.61	38300	38500	36950	49750	26850	38300	37322.49	0.45	0	-288	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	2016	58.37	5.59	12	0.19	633.00	6607.00	66800	20240307	-44.69	36600	20241227	0.96	39900	-7.39	20250107	36950	0.00	20250109	66800	-44.69	20240307	36600	0.96	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
92	20250109	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	37100	-1200	5	-3.13	342320450	9163	225.75	38300	38500	36950	49750	26850	38300	37358.99	0.45	0	-340	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	2024	58.61	5.62	12	0.17	633.00	6607.00	66800	20240307	-44.46	36600	20241227	1.37	39900	-7.02	20250107	36950	0.41	20250109	66800	-44.46	20240307	36600	1.37	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
93	20250109	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	37400	-900	5	-2.35	235140600	6275	154.59	38300	38500	36950	49750	26850	38300	37472.61	0.45	0	-661	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	2040	59.08	5.66	12	0.12	633.00	6607.00	66800	20240307	-44.01	36600	20241227	2.19	39900	-6.27	20250107	36950	1.22	20250109	66800	-44.01	20240307	36600	2.19	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
94	20250109	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	37300	-1000	5	-2.61	205015250	5470	134.76	38300	38500	36950	49750	26850	38300	37479.94	0.45	0	-421	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	2035	58.93	5.65	12	0.10	633.00	6607.00	66800	20240307	-44.16	36600	20241227	1.91	39900	-6.52	20250107	36950	0.95	20250109	66800	-44.16	20240307	36600	1.91	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
95	20250109	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	37650	-650	5	-1.70	92313950	2440	60.11	38300	38500	37600	49750	26850	38300	37833.59	0.45	0	-253	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	2054	59.48	5.70	12	0.04	633.00	6607.00	66800	20240307	-43.64	36600	20241227	2.87	39900	-5.64	20250107	37550	0.27	20250102	66800	-43.64	20240307	36600	2.87	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
96	20250109	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-500	5	-1.31	40278400	1060	26.11	38300	38500	37750	49750	26850	38300	37998.49	0.45	0	-167	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	2062	59.72	5.72	12	0.02	633.00	6607.00	66800	20240307	-43.41	36600	20241227	3.28	39900	-5.26	20250107	37550	0.67	20250102	66800	-43.41	20240307	36600	3.28	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
97	20250109	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	200	2	0.52	115300	3	0.07	38300	38500	38300	49750	26850	38300	38433.33	0.45	0	0	39433	38866	38433	37866	37433	38650	37650	27	11450	500	27570	50	1	5455000	2100	60.82	5.83	12	0.00	633.00	6607.00	66800	20240307	-42.37	36600	20241227	5.19	39900	-3.51	20250107	37550	2.53	20250102	66800	-42.37	20240307	36600	5.19	20241227	0.88	N	357550	500	27 억		24721	N	N	0	N	00	N
98	20250108	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	-400	5	-1.03	154788500	4028	69.88	38650	39000	38000	50300	27100	38700	38428.16	0.45	0	310	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2089	60.51	5.80	12	0.07	633.00	6607.00	66800	20240307	-42.66	36600	20241227	4.64	39900	-4.01	20250107	37550	2.00	20250102	66800	-42.66	20240307	36600	4.64	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
99	20250108	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	-50	5	-0.13	139444350	3628	62.94	38650	39000	38000	50300	27100	38700	38435.60	0.45	0	364	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2108	61.06	5.85	12	0.07	633.00	6607.00	66800	20240307	-42.14	36600	20241227	5.60	39900	-3.13	20250107	37550	2.93	20250102	66800	-42.14	20240307	36600	5.60	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
100	20250108	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	0	3	0.00	125577700	3270	56.73	38650	39000	38000	50300	27100	38700	38402.97	0.45	0	330	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2111	61.14	5.86	12	0.06	633.00	6607.00	66800	20240307	-42.07	36600	20241227	5.74	39900	-3.01	20250107	37550	3.06	20250102	66800	-42.07	20240307	36600	5.74	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
101	20250108	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	38550	-150	5	-0.39	107844150	2813	48.80	38650	38900	38000	50300	27100	38700	38337.77	0.45	0	417	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2103	60.90	5.83	12	0.05	633.00	6607.00	66800	20240307	-42.29	36600	20241227	5.33	39900	-3.38	20250107	37550	2.66	20250102	66800	-42.29	20240307	36600	5.33	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
102	20250108	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	-200	5	-0.52	106880950	2788	48.37	38650	38900	38000	50300	27100	38700	38336.07	0.45	0	415	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2100	60.82	5.83	12	0.05	633.00	6607.00	66800	20240307	-42.37	36600	20241227	5.19	39900	-3.51	20250107	37550	2.53	20250102	66800	-42.37	20240307	36600	5.19	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
103	20250108	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	-250	5	-0.65	88603550	2315	40.16	38650	38900	38000	50300	27100	38700	38273.67	0.45	0	549	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2097	60.74	5.82	12	0.04	633.00	6607.00	66800	20240307	-42.44	36600	20241227	5.05	39900	-3.63	20250107	37550	2.40	20250102	66800	-42.44	20240307	36600	5.05	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
104	20250108	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	-250	5	-0.65	67771500	1774	30.78	38650	38700	38000	50300	27100	38700	38202.65	0.45	0	698	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2097	60.74	5.82	12	0.03	633.00	6607.00	66800	20240307	-42.44	36600	20241227	5.05	39900	-3.63	20250107	37550	2.40	20250102	66800	-42.44	20240307	36600	5.05	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
105	20250108	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	0	3	0.00	2585050	67	1.16	38650	38700	38500	50300	27100	38700	38582.84	0.45	0	-54	40533	39616	38983	38066	37433	39300	37750	27	11600	500	27860	50	1	5455000	2111	61.14	5.86	12	0.00	633.00	6607.00	66800	20240307	-42.07	36600	20241227	5.74	39900	-3.01	20250107	37550	3.06	20250102	66800	-42.07	20240307	36600	5.74	20241227	0.88	N	357550	500	27 억		24411	N	N	0	N	00	N
106	20250107	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	-400	5	-1.02	222629650	5764	130.05	39900	39900	38350	50800	27400	39100	38624.16	0.46	0	-932	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2111	61.14	5.86	12	0.11	633.00	6607.00	66800	20240307	-42.07	36600	20241227	5.74	39900	-3.01	20250107	37550	3.06	20250102	66800	-42.07	20240307	36600	5.74	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
107	20250107	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	-500	5	-1.28	198619700	5143	116.04	39900	39900	38350	50800	27400	39100	38619.42	0.46	0	-633	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2106	60.98	5.84	12	0.09	633.00	6607.00	66800	20240307	-42.22	36600	20241227	5.46	39900	-3.26	20250107	37550	2.80	20250102	66800	-42.22	20240307	36600	5.46	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
108	20250107	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	-600	5	-1.53	173196300	4484	101.17	39900	39900	38350	50800	27400	39100	38625.40	0.46	0	-26	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2100	60.82	5.83	12	0.08	633.00	6607.00	66800	20240307	-42.37	36600	20241227	5.19	39900	-3.51	20250107	37550	2.53	20250102	66800	-42.37	20240307	36600	5.19	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
109	20250107	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	-600	5	-1.53	163046650	4221	95.24	39900	39900	38350	50800	27400	39100	38627.49	0.46	0	-7	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2100	60.82	5.83	12	0.08	633.00	6607.00	66800	20240307	-42.37	36600	20241227	5.19	39900	-3.51	20250107	37550	2.53	20250102	66800	-42.37	20240307	36600	5.19	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
110	20250107	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	-400	5	-1.02	62230650	1603	36.17	39900	39900	38650	50800	27400	39100	38821.37	0.46	0	-685	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2111	61.14	5.86	12	0.03	633.00	6607.00	66800	20240307	-42.07	36600	20241227	5.74	39900	-3.01	20250107	37550	3.06	20250102	66800	-42.07	20240307	36600	5.74	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
111	20250107	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	-100	5	-0.26	35283600	908	20.49	39900	39900	38650	50800	27400	39100	38858.59	0.46	0	-335	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2127	61.61	5.90	12	0.02	633.00	6607.00	66800	20240307	-41.62	36600	20241227	6.56	39900	-2.26	20250107	37550	3.86	20250102	66800	-41.62	20240307	36600	6.56	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
112	20250107	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	38900	-200	5	-0.51	19477750	501	11.30	39900	39900	38650	50800	27400	39100	38877.74	0.46	0	-239	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2122	61.45	5.89	12	0.01	633.00	6607.00	66800	20240307	-41.77	36600	20241227	6.28	39900	-2.51	20250107	37550	3.60	20250102	66800	-41.77	20240307	36600	6.28	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
113	20250107	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	39800	700	2	1.79	79700	2	0.05	39900	39900	39800	50800	27400	39100	39850.00	0.46	0	-1	39700	39400	39000	38700	38300	39550	38850	27	11700	500	28150	50	1	5455000	2171	62.88	6.02	12	0.00	633.00	6607.00	66800	20240307	-40.42	36600	20241227	8.74	39900	-0.25	20250107	37550	5.99	20250102	66800	-40.42	20240307	36600	8.74	20241227	0.88	N	357550	500	27 억		25347	N	N	0	N	00	N
114	20250106	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	400	2	1.03	172300950	4432	76.24	38700	39300	38600	50300	27100	38700	38876.52	0.45	0	576	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2133	61.77	5.92	12	0.08	633.00	6607.00	66800	20240307	-41.47	36600	20241227	6.83	39750	-1.64	20250102	37550	4.13	20250102	66800	-41.47	20240307	36600	6.83	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
115	20250106	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	500	2	1.29	161937050	4167	71.68	38700	39300	38600	50300	27100	38700	38861.78	0.45	0	618	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2138	61.93	5.93	12	0.08	633.00	6607.00	66800	20240307	-41.32	36600	20241227	7.10	39750	-1.38	20250102	37550	4.39	20250102	66800	-41.32	20240307	36600	7.10	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
116	20250106	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	39050	350	2	0.90	148648600	3827	65.84	38700	39300	38600	50300	27100	38700	38842.07	0.45	0	436	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2130	61.69	5.91	12	0.07	633.00	6607.00	66800	20240307	-41.54	36600	20241227	6.69	39750	-1.76	20250102	37550	3.99	20250102	66800	-41.54	20240307	36600	6.69	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
117	20250106	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	0	3	0.00	102782900	2648	45.55	38700	39300	38600	50300	27100	38700	38815.29	0.45	0	130	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2111	61.14	5.86	12	0.05	633.00	6607.00	66800	20240307	-42.07	36600	20241227	5.74	39750	-2.64	20250102	37550	3.06	20250102	66800	-42.07	20240307	36600	5.74	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
118	20250106	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	100	2	0.26	89836700	2314	39.81	38700	39300	38600	50300	27100	38700	38823.12	0.45	0	158	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2117	61.30	5.87	12	0.04	633.00	6607.00	66800	20240307	-41.92	36600	20241227	6.01	39750	-2.39	20250102	37550	3.33	20250102	66800	-41.92	20240307	36600	6.01	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
119	20250106	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	50	2	0.13	81188950	2091	35.97	38700	39300	38600	50300	27100	38700	38827.81	0.45	0	119	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2114	61.22	5.86	12	0.04	633.00	6607.00	66800	20240307	-41.99	36600	20241227	5.87	39750	-2.52	20250102	37550	3.20	20250102	66800	-41.99	20240307	36600	5.87	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
120	20250106	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	150	2	0.39	36863550	950	16.34	38700	39300	38600	50300	27100	38700	38803.74	0.45	0	-23	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2119	61.37	5.88	12	0.02	633.00	6607.00	66800	20240307	-41.84	36600	20241227	6.15	39750	-2.26	20250102	37550	3.46	20250102	66800	-41.84	20240307	36600	6.15	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
121	20250106	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	100	2	0.26	4847750	125	2.15	38700	39000	38700	50300	27100	38700	38782.00	0.45	0	50	39633	39166	38533	38066	37433	39400	38300	27	11600	500	27860	50	1	5455000	2117	61.30	5.87	12	0.00	633.00	6607.00	66800	20240307	-41.92	36600	20241227	6.01	39750	-2.39	20250102	37550	3.33	20250102	66800	-41.92	20240307	36600	6.01	20241227	0.89	N	357550	500	27 억		24771	N	N	0	N	00	N
122	20250103	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	650	2	1.71	222602450	5813	161.43	38050	39000	37900	49450	26650	38050	38293.90	0.45	0	452	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2111	61.14	5.86	12	0.11	633.00	6607.00	66800	20240307	-42.07	36600	20241227	5.74	39750	-2.64	20250102	37550	3.06	20250102	66800	-42.07	20240307	36600	5.74	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
123	20250103	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	750	2	1.97	206307200	5392	149.74	38050	39000	37900	49450	26650	38050	38261.72	0.45	0	499	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2117	61.30	5.87	12	0.10	633.00	6607.00	66800	20240307	-41.92	36600	20241227	6.01	39750	-2.39	20250102	37550	3.33	20250102	66800	-41.92	20240307	36600	6.01	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
124	20250103	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	50	2	0.13	183504500	4798	133.24	38050	39000	37900	49450	26650	38050	38246.04	0.45	0	765	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2078	60.19	5.77	12	0.09	633.00	6607.00	66800	20240307	-42.96	36600	20241227	4.10	39750	-4.15	20250102	37550	1.46	20250102	66800	-42.96	20240307	36600	4.10	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
125	20250103	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38250	200	2	0.53	123116600	3213	89.23	38050	39000	38050	49450	26650	38050	38318.27	0.45	0	710	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2087	60.43	5.79	12	0.06	633.00	6607.00	66800	20240307	-42.74	36600	20241227	4.51	39750	-3.77	20250102	37550	1.86	20250102	66800	-42.74	20240307	36600	4.51	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
126	20250103	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	250	2	0.66	38716700	1007	27.96	38050	39000	38050	49450	26650	38050	38447.57	0.45	0	43	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2089	60.51	5.80	12	0.02	633.00	6607.00	66800	20240307	-42.66	36600	20241227	4.64	39750	-3.65	20250102	37550	2.00	20250102	66800	-42.66	20240307	36600	4.64	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
127	20250103	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38350	300	2	0.79	25399850	660	18.33	38050	39000	38050	49450	26650	38050	38484.62	0.45	0	-65	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2092	60.58	5.80	12	0.01	633.00	6607.00	66800	20240307	-42.59	36600	20241227	4.78	39750	-3.52	20250102	37550	2.13	20250102	66800	-42.59	20240307	36600	4.78	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
128	20250103	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	38550	500	2	1.31	21556900	560	15.55	38050	39000	38050	49450	26650	38050	38494.46	0.45	0	-41	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2103	60.90	5.83	12	0.01	633.00	6607.00	66800	20240307	-42.29	36600	20241227	5.33	39750	-3.02	20250102	37550	2.66	20250102	66800	-42.29	20240307	36600	5.33	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
129	20250103	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	50	2	0.13	3430150	90	2.50	38050	38150	38050	49450	26650	38050	38112.78	0.45	0	-50	40650	39350	38450	37150	36250	38900	36700	27	11400	500	27390	50	1	5455000	2078	60.19	5.77	12	0.00	633.00	6607.00	66800	20240307	-42.96	36600	20241227	4.10	39750	-4.15	20250102	37550	1.46	20250102	66800	-42.96	20240307	36600	4.10	20241227	0.89	N	357550	500	27 억		24316	N	N	0	N	00	N
130	20250102	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	-1250	5	-3.18	137169250	3598	132.43	39300	39750	37550	51000	27550	39300	38123.42	0.46	0	-689	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2076	60.11	5.76	12	0.07	633.00	6607.00	66800	20240307	-43.04	36600	20241227	3.96	39750	-4.28	20250102	37550	1.33	20250102	66800	-43.04	20240307	36600	3.96	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N
131	20250102	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	38000	-1300	5	-3.31	121657200	3190	117.41	39300	39750	37550	51000	27550	39300	38136.69	0.46	0	-544	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2073	60.03	5.75	12	0.06	633.00	6607.00	66800	20240307	-43.11	36600	20241227	3.83	39750	-4.40	20250102	37550	1.20	20250102	66800	-43.11	20240307	36600	3.83	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N
132	20250102	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	37650	-1650	5	-4.20	101704550	2665	98.09	39300	39750	37550	51000	27550	39300	38162.63	0.46	0	-488	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2054	59.48	5.70	12	0.05	633.00	6607.00	66800	20240307	-43.64	36600	20241227	2.87	39750	-5.28	20250102	37550	0.27	20250102	66800	-43.64	20240307	36600	2.87	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N
133	20250102	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	-1250	5	-3.18	52807800	1372	50.50	39300	39750	37850	51000	27550	39300	38489.06	0.46	0	-798	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2076	60.11	5.76	12	0.03	633.00	6607.00	66800	20240307	-43.04	36600	20241227	3.96	39750	-4.28	20250102	37850	0.53	20250102	66800	-43.04	20240307	36600	3.96	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N
134	20250102	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	-650	5	-1.65	24423100	630	23.19	39300	39750	38500	51000	27550	39300	38765.98	0.46	0	-160	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2108	61.06	5.85	12	0.01	633.00	6607.00	66800	20240307	-42.14	36600	20241227	5.60	39750	-2.77	20250102	38500	0.39	20250102	66800	-42.14	20240307	36600	5.60	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N
135	20250102	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	-650	5	-1.65	21453750	553	20.35	39300	39750	38550	51000	27550	39300	38794.29	0.46	0	-155	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2108	61.06	5.85	12	0.01	633.00	6607.00	66800	20240307	-42.14	36600	20241227	5.60	39750	-2.77	20250102	38550	0.26	20250102	66800	-42.14	20240307	36600	5.60	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N
136	20250102	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-550	5	-1.40	3741250	96	3.53	39300	39400	38750	51000	27550	39300	38967.89	0.46	0	-44	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2114	61.22	5.86	12	0.00	633.00	6607.00	66800	20240307	-41.99	36600	20241227	5.87	39400	-1.65	20250102	38750	0.00	20250102	66800	-41.99	20240307	36600	5.87	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N
137	20250102	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	39300	0	3	0.00	0	0	0.00	0	0	0	51000	27550	39300	0.00	0.46	0	0	40666	39982	38616	37932	36566	40325	38275	27	11700	500	28290	50	1	5455000	2144	62.09	5.95	12	0.00	633.00	6607.00	66800	20240307	-41.17	36600	20241227	7.38	0	0.00	0	0	0.00	0	66800	-41.17	20240307	36600	7.38	20241227	0.88	N	357550	500	27 억		25005	N	N	0	N	00	N