KissMeData/036670/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	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	30	2	0.46	57125900	8778	78.15	6490	6560	6440	8420	4540	6480	6507.85	2.43	0	-27	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	734	6.67	0.66	12	0.08	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
3	20250124	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	50	2	0.77	38057260	5852	52.10	6490	6560	6440	8420	4540	6480	6503.29	2.43	0	-42	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	736	6.69	0.67	12	0.05	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
4	20250124	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	50	2	0.77	37666040	5792	51.57	6490	6560	6440	8420	4540	6480	6503.11	2.43	0	-42	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	736	6.69	0.67	12	0.05	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
5	20250124	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	20	2	0.31	37445030	5758	51.26	6490	6560	6440	8420	4540	6480	6503.13	2.43	0	-42	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	733	6.66	0.66	12	0.05	976.00	9814.00	8000	20240814	-18.75	5210	20240805	24.76	6670	-2.55	20250106	6300	3.17	20250106	8000	-18.75	20240814	5210	24.76	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
6	20250124	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-10	5	-0.15	32497820	4999	44.51	6490	6560	6440	8420	4540	6480	6500.86	2.43	0	-50	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	729	6.63	0.66	12	0.04	976.00	9814.00	8000	20240814	-19.12	5210	20240805	24.18	6670	-3.00	20250106	6300	2.70	20250106	8000	-19.12	20240814	5210	24.18	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
7	20250124	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	50	2	0.77	27052470	4162	37.05	6490	6560	6440	8420	4540	6480	6499.87	2.43	0	-22	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	736	6.69	0.67	12	0.04	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
8	20250124	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	50	2	0.77	5015400	769	6.85	6490	6560	6490	8420	4540	6480	6521.98	2.43	0	-5	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	736	6.69	0.67	12	0.01	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
9	20250124	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	50	2	0.77	3275290	503	4.48	6490	6530	6490	8420	4540	6480	6511.51	2.43	0	0	6640	6560	6470	6390	6300	6515	6345	56	1940	500	4530	10	1	11270000	736	6.69	0.67	12	0.00	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.17	N	036670	500	56 억		274001	N	N	0	N	00	N
10	20250123	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-30	5	-0.46	72280010	11232	55.13	6510	6550	6380	8460	4560	6510	6435.19	2.44	0	-541	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	730	6.64	0.66	12	0.10	976.00	9814.00	8000	20240814	-19.00	5210	20240805	24.38	6670	-2.85	20250106	6300	2.86	20250106	8000	-19.00	20240814	5210	24.38	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
11	20250123	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-40	5	-0.61	68038990	10577	51.92	6510	6550	6380	8460	4560	6510	6432.73	2.44	0	-349	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	729	6.63	0.66	12	0.09	976.00	9814.00	8000	20240814	-19.12	5210	20240805	24.18	6670	-3.00	20250106	6300	2.70	20250106	8000	-19.12	20240814	5210	24.18	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
12	20250123	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-20	5	-0.31	67682410	10522	51.65	6510	6550	6380	8460	4560	6510	6432.47	2.44	0	-349	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	731	6.65	0.66	12	0.09	976.00	9814.00	8000	20240814	-18.88	5210	20240805	24.57	6670	-2.70	20250106	6300	3.02	20250106	8000	-18.88	20240814	5210	24.57	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
13	20250123	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-30	5	-0.46	48320070	7502	36.83	6510	6550	6400	8460	4560	6510	6440.96	2.44	0	-368	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	730	6.64	0.66	12	0.07	976.00	9814.00	8000	20240814	-19.00	5210	20240805	24.38	6670	-2.85	20250106	6300	2.86	20250106	8000	-19.00	20240814	5210	24.38	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
14	20250123	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-20	5	-0.31	32125990	4980	24.45	6510	6550	6410	8460	4560	6510	6451.00	2.44	0	-352	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	731	6.65	0.66	12	0.04	976.00	9814.00	8000	20240814	-18.88	5210	20240805	24.57	6670	-2.70	20250106	6300	3.02	20250106	8000	-18.88	20240814	5210	24.57	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
15	20250123	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-20	5	-0.31	22610290	3502	17.19	6510	6550	6410	8460	4560	6510	6456.39	2.44	0	-240	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	731	6.65	0.66	12	0.03	976.00	9814.00	8000	20240814	-18.88	5210	20240805	24.57	6670	-2.70	20250106	6300	3.02	20250106	8000	-18.88	20240814	5210	24.57	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
16	20250123	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	20	2	0.31	11012660	1700	8.34	6510	6550	6410	8460	4560	6510	6478.04	2.44	0	-120	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	736	6.69	0.67	12	0.02	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
17	20250123	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	0	3	0.00	32550	5	0.02	6510	6510	6510	8460	4560	6510	6510.00	2.44	0	0	6690	6600	6490	6400	6290	6545	6345	56	1950	500	4550	10	1	11270000	734	6.67	0.66	12	0.00	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	1.16	N	036670	500	56 억		274542	N	N	0	N	00	N
18	20250122	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-30	5	-0.46	131714490	20371	133.64	6540	6580	6380	8500	4580	6540	6465.78	2.43	0	294	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	734	6.67	0.66	12	0.18	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
19	20250122	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-30	5	-0.46	129275480	19996	131.18	6540	6580	6380	8500	4580	6540	6465.07	2.43	0	316	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	734	6.67	0.66	12	0.18	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
20	20250122	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	0	3	0.00	78229560	12071	79.19	6540	6580	6440	8500	4580	6540	6480.79	2.43	0	60	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	737	6.70	0.67	12	0.11	976.00	9814.00	8000	20240814	-18.25	5210	20240805	25.53	6670	-1.95	20250106	6300	3.81	20250106	8000	-18.25	20240814	5210	25.53	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
21	20250122	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-50	5	-0.76	66557310	10274	67.40	6540	6580	6440	8500	4580	6540	6478.23	2.43	0	-25	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	731	6.65	0.66	12	0.09	976.00	9814.00	8000	20240814	-18.88	5210	20240805	24.57	6670	-2.70	20250106	6300	3.02	20250106	8000	-18.88	20240814	5210	24.57	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
22	20250122	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-10	5	-0.15	55744880	8610	56.48	6540	6580	6440	8500	4580	6540	6474.43	2.43	0	-33	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	736	6.69	0.67	12	0.08	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
23	20250122	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-10	5	-0.15	35545810	5482	35.96	6540	6580	6440	8500	4580	6540	6484.10	2.43	0	-30	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	736	6.69	0.67	12	0.05	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
24	20250122	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-10	5	-0.15	30517490	4710	30.90	6540	6580	6440	8500	4580	6540	6479.30	2.43	0	123	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	736	6.69	0.67	12	0.04	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
25	20250122	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	30	2	0.46	850980	130	0.85	6540	6580	6540	8500	4580	6540	6546.00	2.43	0	-26	6700	6620	6550	6470	6400	6585	6435	56	1960	500	4570	10	1	11270000	740	6.73	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274229	N	N	0	N	00	N
26	20250121	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-20	5	-0.30	99499310	15233	171.20	6610	6630	6480	8520	4600	6560	6531.82	2.44	0	-222	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	737	6.70	0.67	12	0.14	976.00	9814.00	8000	20240814	-18.25	5210	20240805	25.53	6670	-1.95	20250106	6300	3.81	20250106	8000	-18.25	20240814	5210	25.53	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
27	20250121	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-10	5	-0.15	97250740	14889	167.33	6610	6630	6480	8520	4600	6560	6531.72	2.44	0	-164	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	738	6.71	0.67	12	0.13	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
28	20250121	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-30	5	-0.46	76636470	11724	131.76	6610	6630	6480	8520	4600	6560	6536.72	2.44	0	-167	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	736	6.69	0.67	12	0.10	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
29	20250121	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-20	5	-0.30	73432740	11234	126.25	6610	6630	6480	8520	4600	6560	6536.65	2.44	0	-220	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	737	6.70	0.67	12	0.10	976.00	9814.00	8000	20240814	-18.25	5210	20240805	25.53	6670	-1.95	20250106	6300	3.81	20250106	8000	-18.25	20240814	5210	25.53	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
30	20250121	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-30	5	-0.46	71988190	11014	123.78	6610	6630	6480	8520	4600	6560	6536.06	2.44	0	-236	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	736	6.69	0.67	12	0.10	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6670	-2.10	20250106	6300	3.65	20250106	8000	-18.38	20240814	5210	25.34	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
31	20250121	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	10	2	0.15	62585970	9581	107.68	6610	6630	6480	8520	4600	6560	6532.30	2.44	0	-190	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	740	6.73	0.67	12	0.09	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
32	20250121	100412	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	10	2	0.15	46955330	7187	80.77	6610	6630	6480	8520	4600	6560	6533.37	2.44	0	-157	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	740	6.73	0.67	12	0.06	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
33	20250121	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	20	2	0.30	2257290	343	3.85	6610	6630	6580	8520	4600	6560	6581.02	2.44	0	-1	6660	6610	6550	6500	6440	6580	6470	56	1960	500	4590	10	1	11270000	742	6.74	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.75	5210	20240805	26.30	6670	-1.35	20250106	6300	4.44	20250106	8000	-17.75	20240814	5210	26.30	20240805	1.16	N	036670	500	56 억		274451	N	N	0	N	00	N
34	20250120	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-40	5	-0.61	45502080	6972	253.80	6600	6600	6490	8580	4620	6600	6526.40	2.44	0	-46	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	739	6.72	0.67	12	0.06	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
35	20250120	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-40	5	-0.61	44117920	6761	246.12	6600	6600	6490	8580	4620	6600	6525.35	2.44	0	128	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	739	6.72	0.67	12	0.06	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
36	20250120	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-50	5	-0.76	36871170	5649	205.64	6600	6600	6490	8580	4620	6600	6527.03	2.44	0	141	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	738	6.71	0.67	12	0.05	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
37	20250120	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-30	5	-0.45	19101450	2926	106.52	6600	6600	6500	8580	4620	6600	6528.18	2.44	0	184	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.03	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
38	20250120	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-30	5	-0.45	14619540	2240	81.54	6600	6600	6500	8580	4620	6600	6526.58	2.44	0	184	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
39	20250120	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-30	5	-0.45	14436100	2212	80.52	6600	6600	6500	8580	4620	6600	6526.27	2.44	0	184	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
40	20250120	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-20	5	-0.30	13095890	2008	73.10	6600	6600	6500	8580	4620	6600	6521.86	2.44	0	224	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	742	6.74	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.75	5210	20240805	26.30	6670	-1.35	20250106	6300	4.44	20250106	8000	-17.75	20240814	5210	26.30	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
41	20250120	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	99000	15	0.55	6600	6600	6600	8580	4620	6600	6600.00	2.44	0	-7	6686	6642	6586	6542	6486	6665	6565	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274492	N	N	0	N	00	N
42	20250117	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	17374100	2647	45.39	6580	6630	6530	8580	4620	6600	6563.12	2.44	0	-258	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
43	20250117	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-10	5	-0.15	16002080	2439	41.82	6580	6630	6530	8580	4620	6600	6560.92	2.44	0	-176	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	743	6.75	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.62	5210	20240805	26.49	6670	-1.20	20250106	6300	4.60	20250106	8000	-17.62	20240814	5210	26.49	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
44	20250117	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-30	5	-0.45	15679180	2390	40.98	6580	6630	6530	8580	4620	6600	6560.33	2.44	0	-173	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
45	20250117	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	15639670	2384	40.88	6580	6630	6530	8580	4620	6600	6560.26	2.44	0	-170	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
46	20250117	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	15560470	2372	40.67	6580	6630	6530	8580	4620	6600	6560.06	2.44	0	-166	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
47	20250117	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-10	5	-0.15	14650760	2234	38.31	6580	6630	6530	8580	4620	6600	6558.08	2.44	0	-87	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	743	6.75	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.62	5210	20240805	26.49	6670	-1.20	20250106	6300	4.60	20250106	8000	-17.62	20240814	5210	26.49	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
48	20250117	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	10	2	0.15	11279180	1720	29.49	6580	6630	6530	8580	4620	6600	6557.66	2.44	0	-148	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	745	6.77	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	6670	-0.90	20250106	6300	4.92	20250106	8000	-17.38	20240814	5210	26.87	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
49	20250117	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	10	2	0.15	2066480	314	5.38	6580	6630	6580	8580	4620	6600	6581.15	2.44	0	-39	6686	6642	6576	6532	6466	6610	6500	56	1980	500	4620	10	1	11270000	745	6.77	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	6670	-0.90	20250106	6300	4.92	20250106	8000	-17.38	20240814	5210	26.87	20240805	1.16	N	036670	500	56 억		274750	N	N	0	N	00	N
50	20250116	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	37430660	5702	112.67	6620	6620	6510	8580	4620	6600	6564.48	2.44	0	-60	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.05	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
51	20250116	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	35556260	5418	107.05	6620	6620	6510	8580	4620	6600	6562.62	2.44	0	2	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.05	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
52	20250116	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-40	5	-0.61	25313980	3854	76.15	6620	6620	6510	8580	4620	6600	6568.24	2.44	0	2	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	739	6.72	0.67	12	0.03	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
53	20250116	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-30	5	-0.45	24505680	3731	73.72	6620	6620	6510	8580	4620	6600	6568.13	2.44	0	2	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.03	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6300	4.29	20250106	8000	-17.88	20240814	5210	26.10	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
54	20250116	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	18425820	2810	55.52	6620	6620	6510	8580	4620	6600	6557.23	2.44	0	2	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
55	20250116	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-80	5	-1.21	9312150	1418	28.02	6620	6620	6520	8580	4620	6600	6567.10	2.44	0	-12	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	735	6.68	0.66	12	0.01	976.00	9814.00	8000	20240814	-18.50	5210	20240805	25.14	6670	-2.25	20250106	6300	3.49	20250106	8000	-18.50	20240814	5210	25.14	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
56	20250116	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	4568320	693	13.69	6620	6620	6560	8580	4620	6600	6592.09	2.44	0	-16	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
57	20250116	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	20	2	0.30	513340	78	1.54	6620	6620	6560	8580	4620	6600	6581.28	2.44	0	4	6760	6680	6570	6490	6380	6720	6530	56	1980	500	4620	10	1	11270000	746	6.78	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6670	-0.75	20250106	6300	5.08	20250106	8000	-17.25	20240814	5210	27.06	20240805	1.16	N	036670	500	56 억		274810	N	N	0	N	00	N
58	20250115	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	0	3	0.00	33037130	5058	236.02	6570	6650	6460	8580	4620	6600	6531.66	2.44	0	-445	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.04	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
59	20250115	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	10	2	0.15	7804370	1183	55.20	6570	6650	6520	8580	4620	6600	6597.10	2.44	0	-81	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	745	6.77	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	6670	-0.90	20250106	6300	4.92	20250106	8000	-17.38	20240814	5210	26.87	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
60	20250115	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-40	5	-0.61	6583840	998	46.57	6570	6650	6520	8580	4620	6600	6597.03	2.44	0	-17	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	739	6.72	0.67	12	0.01	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
61	20250115	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	20	2	0.30	6491720	984	45.92	6570	6650	6520	8580	4620	6600	6597.28	2.44	0	-7	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	746	6.78	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6670	-0.75	20250106	6300	5.08	20250106	8000	-17.25	20240814	5210	27.06	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
62	20250115	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	20	2	0.30	6418900	973	45.40	6570	6650	6520	8580	4620	6600	6597.02	2.44	0	-7	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	746	6.78	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6670	-0.75	20250106	6300	5.08	20250106	8000	-17.25	20240814	5210	27.06	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
63	20250115	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	20	2	0.30	3989140	605	28.23	6570	6650	6520	8580	4620	6600	6593.62	2.44	0	-3	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	746	6.78	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6670	-0.75	20250106	6300	5.08	20250106	8000	-17.25	20240814	5210	27.06	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
64	20250115	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	20	2	0.30	2612230	397	18.53	6570	6650	6520	8580	4620	6600	6579.92	2.44	0	-1	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	746	6.78	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6670	-0.75	20250106	6300	5.08	20250106	8000	-17.25	20240814	5210	27.06	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
65	20250115	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	50	2	0.76	836900	127	5.93	6570	6650	6570	8580	4620	6600	6589.76	2.44	0	0	6686	6642	6576	6532	6466	6665	6555	56	1980	500	4620	10	1	11270000	749	6.81	0.68	12	0.00	976.00	9814.00	8000	20240814	-16.88	5210	20240805	27.64	6670	-0.30	20250106	6300	5.56	20250106	8000	-16.88	20240814	5210	27.64	20240805	1.16	N	036670	500	56 억		275251	N	N	0	N	00	N
66	20250114	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	50	2	0.76	14064510	2142	54.32	6570	6620	6510	8510	4590	6550	6566.06	2.45	0	-442	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	744	6.76	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
67	20250114	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	10	2	0.15	13523900	2060	52.24	6570	6620	6510	8510	4590	6550	6565.00	2.45	0	-429	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	739	6.72	0.67	12	0.02	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
68	20250114	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	10	2	0.15	12242010	1865	47.30	6570	6620	6510	8510	4590	6550	6564.08	2.45	0	-436	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	739	6.72	0.67	12	0.02	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
69	20250114	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	60	2	0.92	8863180	1353	34.31	6570	6620	6510	8510	4590	6550	6550.76	2.45	0	-329	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	745	6.77	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	6670	-0.90	20250106	6300	4.92	20250106	8000	-17.38	20240814	5210	26.87	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
70	20250114	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	30	2	0.46	7054050	1078	27.34	6570	6620	6510	8510	4590	6550	6543.65	2.45	0	-309	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	742	6.74	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.75	5210	20240805	26.30	6670	-1.35	20250106	6300	4.44	20250106	8000	-17.75	20240814	5210	26.30	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
71	20250114	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	30	2	0.46	7008050	1071	27.16	6570	6620	6510	8510	4590	6550	6543.46	2.45	0	-306	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	742	6.74	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.75	5210	20240805	26.30	6670	-1.35	20250106	6300	4.44	20250106	8000	-17.75	20240814	5210	26.30	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
72	20250114	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	10	2	0.15	5620990	859	21.79	6570	6620	6520	8510	4590	6550	6543.64	2.45	0	-214	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	739	6.72	0.67	12	0.01	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
73	20250114	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	10	2	0.15	493150	75	1.90	6570	6620	6560	8510	4590	6550	6575.33	2.45	0	-40	6683	6616	6543	6476	6403	6580	6440	56	1960	500	4580	10	1	11270000	739	6.72	0.67	12	0.00	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	1.16	N	036670	500	56 억		275693	N	N	0	N	00	N
74	20250113	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-70	5	-1.06	25679890	3939	78.42	6610	6610	6470	8600	4640	6620	6518.96	2.45	0	-393	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	738	6.71	0.67	12	0.03	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
75	20250113	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-70	5	-1.06	25162440	3860	76.85	6610	6610	6470	8600	4640	6620	6518.77	2.45	0	-384	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	738	6.71	0.67	12	0.03	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
76	20250113	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-70	5	-1.06	17413500	2665	53.06	6610	6610	6500	8600	4640	6620	6534.15	2.45	0	-383	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	738	6.71	0.67	12	0.02	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
77	20250113	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-120	5	-1.81	14663040	2242	44.63	6610	6610	6500	8600	4640	6620	6540.16	2.45	0	-320	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	733	6.66	0.66	12	0.02	976.00	9814.00	8000	20240814	-18.75	5210	20240805	24.76	6670	-2.55	20250106	6300	3.17	20250106	8000	-18.75	20240814	5210	24.76	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
78	20250113	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-30	5	-0.45	10139190	1547	30.80	6610	6610	6500	8600	4640	6620	6554.10	2.45	0	-206	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	743	6.75	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.62	5210	20240805	26.49	6670	-1.20	20250106	6300	4.60	20250106	8000	-17.62	20240814	5210	26.49	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
79	20250113	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-30	5	-0.45	9201870	1404	27.95	6610	6610	6500	8600	4640	6620	6554.04	2.45	0	-143	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	743	6.75	0.67	12	0.01	976.00	9814.00	8000	20240814	-17.62	5210	20240805	26.49	6670	-1.20	20250106	6300	4.60	20250106	8000	-17.62	20240814	5210	26.49	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
80	20250113	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-20	5	-0.30	3252310	496	9.87	6610	6610	6530	8600	4640	6620	6557.08	2.45	0	5	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	744	6.76	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
81	20250113	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-10	5	-0.15	112370	17	0.34	6610	6610	6610	8600	4640	6620	6610.00	2.45	0	0	6713	6666	6603	6556	6493	6635	6525	56	1980	500	4630	10	1	11270000	745	6.77	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	6670	-0.90	20250106	6300	4.92	20250106	8000	-17.38	20240814	5210	26.87	20240805	1.17	N	036670	500	56 억		276086	N	N	0	N	00	N
82	20250110	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-10	5	-0.15	33206870	5022	75.48	6630	6650	6540	8610	4650	6630	6612.26	2.45	0	-68	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	746	6.78	0.67	12	0.04	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6670	-0.75	20250106	6300	5.08	20250106	8000	-17.25	20240814	5210	27.06	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
83	20250110	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	0	3	0.00	30027820	4542	68.27	6630	6650	6540	8610	4650	6630	6611.14	2.45	0	-17	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	747	6.79	0.68	12	0.04	976.00	9814.00	8000	20240814	-17.12	5210	20240805	27.26	6670	-0.60	20250106	6300	5.24	20250106	8000	-17.12	20240814	5210	27.26	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
84	20250110	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	0	3	0.00	29921740	4526	68.03	6630	6650	6540	8610	4650	6630	6611.08	2.45	0	-17	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	747	6.79	0.68	12	0.04	976.00	9814.00	8000	20240814	-17.12	5210	20240805	27.26	6670	-0.60	20250106	6300	5.24	20250106	8000	-17.12	20240814	5210	27.26	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
85	20250110	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	0	3	0.00	21271360	3214	48.31	6630	6650	6550	8610	4650	6630	6618.34	2.45	0	-15	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	747	6.79	0.68	12	0.03	976.00	9814.00	8000	20240814	-17.12	5210	20240805	27.26	6670	-0.60	20250106	6300	5.24	20250106	8000	-17.12	20240814	5210	27.26	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
86	20250110	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	0	3	0.00	18223500	2751	41.35	6630	6650	6580	8610	4650	6630	6624.32	2.45	0	-15	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	747	6.79	0.68	12	0.02	976.00	9814.00	8000	20240814	-17.12	5210	20240805	27.26	6670	-0.60	20250106	6300	5.24	20250106	8000	-17.12	20240814	5210	27.26	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
87	20250110	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	0	3	0.00	16694930	2519	37.86	6630	6650	6580	8610	4650	6630	6627.60	2.45	0	-27	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	747	6.79	0.68	12	0.02	976.00	9814.00	8000	20240814	-17.12	5210	20240805	27.26	6670	-0.60	20250106	6300	5.24	20250106	8000	-17.12	20240814	5210	27.26	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
88	20250110	100417	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-30	5	-0.45	12706000	1915	28.78	6630	6650	6580	8610	4650	6630	6634.99	2.45	0	-13	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	744	6.76	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6670	-1.05	20250106	6300	4.76	20250106	8000	-17.50	20240814	5210	26.68	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
89	20250110	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	20	2	0.30	66380	10	0.15	6630	6650	6630	8610	4650	6630	6638.00	2.45	0	-2	6716	6672	6586	6542	6456	6695	6565	56	1980	500	4640	10	1	11270000	749	6.81	0.68	12	0.00	976.00	9814.00	8000	20240814	-16.88	5210	20240805	27.64	6670	-0.30	20250106	6300	5.56	20250106	8000	-16.88	20240814	5210	27.64	20240805	1.17	N	036670	500	56 억		276154	N	N	0	N	00	N
90	20250109	160417	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	80	2	1.22	43612490	6653	28.57	6550	6630	6500	8510	4590	6550	6555.31	2.44	0	713	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	747	6.79	0.68	12	0.06	976.00	9814.00	8000	20240814	-17.12	5210	20240805	27.26	6670	-0.60	20250106	6300	5.24	20250106	8000	-17.12	20240814	5210	27.26	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
91	20250109	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	70	2	1.07	40658640	6207	26.66	6550	6630	6500	8510	4590	6550	6550.45	2.44	0	671	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	746	6.78	0.67	12	0.06	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6670	-0.75	20250106	6300	5.08	20250106	8000	-17.25	20240814	5210	27.06	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
92	20250109	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-40	5	-0.61	31596620	4824	20.72	6550	6570	6500	8510	4590	6550	6549.88	2.44	0	449	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	734	6.67	0.66	12	0.04	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
93	20250109	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	0	3	0.00	30142040	4602	19.77	6550	6570	6500	8510	4590	6550	6549.77	2.44	0	405	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	738	6.71	0.67	12	0.04	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
94	20250109	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-30	5	-0.46	18743480	2864	12.30	6550	6570	6500	8510	4590	6550	6544.51	2.44	0	70	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	735	6.68	0.66	12	0.03	976.00	9814.00	8000	20240814	-18.50	5210	20240805	25.14	6670	-2.25	20250106	6300	3.49	20250106	8000	-18.50	20240814	5210	25.14	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
95	20250109	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-30	5	-0.46	15792450	2413	10.36	6550	6570	6500	8510	4590	6550	6544.74	2.44	0	-4	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	735	6.68	0.66	12	0.02	976.00	9814.00	8000	20240814	-18.50	5210	20240805	25.14	6670	-2.25	20250106	6300	3.49	20250106	8000	-18.50	20240814	5210	25.14	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
96	20250109	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	0	3	0.00	5941060	909	3.90	6550	6550	6500	8510	4590	6550	6535.82	2.44	0	-305	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	738	6.71	0.67	12	0.01	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
97	20250109	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	0	3	0.00	340600	52	0.22	6550	6550	6550	8510	4590	6550	6550.00	2.44	0	9	6623	6586	6523	6486	6423	6605	6505	56	1960	500	4580	10	1	11270000	738	6.71	0.67	12	0.00	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.10	N	036670	500	56 억		275441	N	N	0	N	00	N
98	20250108	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	50	2	0.77	151351580	23257	162.84	6500	6560	6460	8450	4550	6500	6507.78	2.42	0	2990	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	738	6.71	0.67	12	0.21	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
99	20250108	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	50	2	0.77	148840780	22873	160.15	6500	6560	6460	8450	4550	6500	6507.27	2.42	0	2919	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	738	6.71	0.67	12	0.20	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
100	20250108	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	10	2	0.15	92974030	14282	100.00	6500	6560	6460	8450	4550	6500	6509.87	2.42	0	2680	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	734	6.67	0.66	12	0.13	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
101	20250108	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	50	2	0.77	79867540	12268	85.90	6500	6560	6460	8450	4550	6500	6510.23	2.42	0	2250	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	738	6.71	0.67	12	0.11	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
102	20250108	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	0	3	0.00	40904710	6285	44.01	6500	6560	6460	8450	4550	6500	6508.31	2.42	0	1482	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	733	6.66	0.66	12	0.06	976.00	9814.00	8000	20240814	-18.75	5210	20240805	24.76	6670	-2.55	20250106	6300	3.17	20250106	8000	-18.75	20240814	5210	24.76	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
103	20250108	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	0	3	0.00	32031950	4916	34.42	6500	6560	6460	8450	4550	6500	6515.86	2.42	0	905	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	733	6.66	0.66	12	0.04	976.00	9814.00	8000	20240814	-18.75	5210	20240805	24.76	6670	-2.55	20250106	6300	3.17	20250106	8000	-18.75	20240814	5210	24.76	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
104	20250108	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	10	2	0.15	28472340	4368	30.58	6500	6560	6470	8450	4550	6500	6518.39	2.42	0	789	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	734	6.67	0.66	12	0.04	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
105	20250108	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	50	2	0.77	11022670	1686	11.81	6500	6560	6500	8450	4550	6500	6537.76	2.42	0	306	6620	6560	6500	6440	6380	6590	6470	56	1950	500	4550	10	1	11270000	738	6.71	0.67	12	0.01	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	1.07	N	036670	500	56 억		272451	N	N	0	N	00	N
106	20250107	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	50	2	0.78	91468730	14140	18.96	6450	6560	6440	8380	4520	6450	6468.79	2.42	0	138	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	733	6.66	0.66	12	0.13	976.00	9814.00	8000	20240814	-18.75	5210	20240805	24.76	6670	-2.55	20250106	6300	3.17	20250106	8000	-18.75	20240814	5210	24.76	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
107	20250107	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	50	2	0.78	87958890	13600	18.24	6450	6560	6440	8380	4520	6450	6467.57	2.42	0	363	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	733	6.66	0.66	12	0.12	976.00	9814.00	8000	20240814	-18.75	5210	20240805	24.76	6670	-2.55	20250106	6300	3.17	20250106	8000	-18.75	20240814	5210	24.76	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
108	20250107	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	100	2	1.55	76329360	11806	15.83	6450	6560	6440	8380	4520	6450	6465.30	2.42	0	108	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	738	6.71	0.67	12	0.10	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6670	-1.80	20250106	6300	3.97	20250106	8000	-18.12	20240814	5210	25.72	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
109	20250107	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	110	2	1.71	75863800	11735	15.74	6450	6560	6440	8380	4520	6450	6464.75	2.42	0	108	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	739	6.72	0.67	12	0.10	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6670	-1.65	20250106	6300	4.13	20250106	8000	-18.00	20240814	5210	25.91	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
110	20250107	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	60	2	0.93	71084570	11005	14.76	6450	6510	6440	8380	4520	6450	6459.30	2.42	0	108	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	734	6.67	0.66	12	0.10	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6670	-2.40	20250106	6300	3.33	20250106	8000	-18.62	20240814	5210	24.95	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
111	20250107	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	20	2	0.31	20383880	3158	4.24	6450	6500	6440	8380	4520	6450	6454.68	2.42	0	31	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	729	6.63	0.66	12	0.03	976.00	9814.00	8000	20240814	-19.12	5210	20240805	24.18	6670	-3.00	20250106	6300	2.70	20250106	8000	-19.12	20240814	5210	24.18	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
112	20250107	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	10	2	0.16	13347370	2068	2.77	6450	6500	6440	8380	4520	6450	6454.24	2.42	0	31	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	728	6.62	0.66	12	0.02	976.00	9814.00	8000	20240814	-19.25	5210	20240805	23.99	6670	-3.15	20250106	6300	2.54	20250106	8000	-19.25	20240814	5210	23.99	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
113	20250107	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	40	2	0.62	3270990	506	0.68	6450	6500	6450	8380	4520	6450	6464.41	2.42	0	14	6843	6646	6473	6276	6103	6560	6190	56	1930	500	4510	10	1	11270000	731	6.65	0.66	12	0.00	976.00	9814.00	8000	20240814	-18.88	5210	20240805	24.57	6670	-2.70	20250106	6300	3.02	20250106	8000	-18.88	20240814	5210	24.57	20240805	0.99	N	036670	500	56 억		272305	N	N	0	N	00	N
114	20250106	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	-150	5	-2.27	477540740	74389	393.66	6670	6670	6300	8580	4620	6600	6419.47	2.42	0	19	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	727	6.61	0.66	12	0.66	976.00	9814.00	8000	20240814	-19.38	5210	20240805	23.80	6670	-3.30	20250106	6300	2.38	20250106	8000	-19.38	20240814	5210	23.80	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
115	20250106	150409	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-190	5	-2.88	449356310	70000	370.43	6670	6670	6300	8580	4620	6600	6419.38	2.42	0	853	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	722	6.57	0.65	12	0.62	976.00	9814.00	8000	20240814	-19.88	5210	20240805	23.03	6670	-3.90	20250106	6300	1.75	20250106	8000	-19.88	20240814	5210	23.03	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
116	20250106	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-190	5	-2.88	282728770	43809	231.83	6670	6670	6300	8580	4620	6600	6453.67	2.42	0	72	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	722	6.57	0.65	12	0.39	976.00	9814.00	8000	20240814	-19.88	5210	20240805	23.03	6670	-3.90	20250106	6300	1.75	20250106	8000	-19.88	20240814	5210	23.03	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
117	20250106	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-200	5	-3.03	237182090	36684	194.13	6670	6670	6300	8580	4620	6600	6465.55	2.42	0	560	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	721	6.56	0.65	12	0.33	976.00	9814.00	8000	20240814	-20.00	5210	20240805	22.84	6670	-4.05	20250106	6300	1.59	20250106	8000	-20.00	20240814	5210	22.84	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
118	20250106	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-190	5	-2.88	202414820	31236	165.30	6670	6670	6300	8580	4620	6600	6480.18	2.42	0	572	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	722	6.57	0.65	12	0.28	976.00	9814.00	8000	20240814	-19.88	5210	20240805	23.03	6670	-3.90	20250106	6300	1.75	20250106	8000	-19.88	20240814	5210	23.03	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
119	20250106	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-130	5	-1.97	104523810	15947	84.39	6670	6670	6420	8580	4620	6600	6554.45	2.42	0	-754	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	729	6.63	0.66	12	0.14	976.00	9814.00	8000	20240814	-19.12	5210	20240805	24.18	6670	-3.00	20250106	6420	0.78	20250106	8000	-19.12	20240814	5210	24.18	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
120	20250106	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-30	5	-0.45	77243410	11746	62.16	6670	6670	6490	8580	4620	6600	6576.15	2.42	0	-538	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.10	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6670	-1.50	20250106	6490	1.23	20250106	8000	-17.88	20240814	5210	26.10	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
121	20250106	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	70	2	1.06	693680	104	0.55	6670	6670	6670	8580	4620	6600	6670.00	2.42	0	-18	6733	6666	6583	6516	6433	6625	6475	56	1980	500	4620	10	1	11270000	752	6.83	0.68	12	0.00	976.00	9814.00	8000	20240814	-16.62	5210	20240805	28.02	6670	0.00	20250106	6500	2.62	20250103	8000	-16.62	20240814	5210	28.02	20240805	0.96	N	036670	500	56 억		272226	N	N	0	N	00	N
122	20250103	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-10	5	-0.15	123775530	18850	217.09	6610	6650	6500	8590	4630	6610	6566.34	2.42	0	-720	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	744	6.76	0.67	12	0.17	976.00	9814.00	8000	20240814	-17.50	5210	20240805	26.68	6650	-0.75	20250103	6500	1.54	20250103	8000	-17.50	20240814	5210	26.68	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
123	20250103	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-70	5	-1.06	121439190	18496	213.01	6610	6650	6500	8590	4630	6610	6565.70	2.42	0	-618	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	737	6.70	0.67	12	0.16	976.00	9814.00	8000	20240814	-18.25	5210	20240805	25.53	6650	-1.65	20250103	6500	0.62	20250103	8000	-18.25	20240814	5210	25.53	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
124	20250103	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-40	5	-0.61	111913880	17043	196.28	6610	6650	6500	8590	4630	6610	6566.56	2.42	0	-398	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.15	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6650	-1.20	20250103	6500	1.08	20250103	8000	-17.88	20240814	5210	26.10	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
125	20250103	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-100	5	-1.51	103303620	15723	181.08	6610	6650	6510	8590	4630	6610	6570.22	2.42	0	-75	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	734	6.67	0.66	12	0.14	976.00	9814.00	8000	20240814	-18.62	5210	20240805	24.95	6650	-2.11	20250103	6510	0.00	20250103	8000	-18.62	20240814	5210	24.95	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
126	20250103	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-80	5	-1.21	91654360	13936	160.50	6610	6650	6510	8590	4630	6610	6576.81	2.42	0	-232	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	736	6.69	0.67	12	0.12	976.00	9814.00	8000	20240814	-18.38	5210	20240805	25.34	6650	-1.80	20250103	6510	0.31	20250103	8000	-18.38	20240814	5210	25.34	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
127	20250103	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-60	5	-0.91	29764530	4518	52.03	6610	6650	6540	8590	4630	6610	6587.99	2.42	0	-105	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	738	6.71	0.67	12	0.04	976.00	9814.00	8000	20240814	-18.12	5210	20240805	25.72	6650	-1.50	20250103	6540	0.15	20250103	8000	-18.12	20240814	5210	25.72	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
128	20250103	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-40	5	-0.61	16474250	2496	28.75	6610	6650	6570	8590	4630	6610	6600.26	2.42	0	-90	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.02	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6650	-1.20	20250103	6540	0.46	20250102	8000	-17.88	20240814	5210	26.10	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
129	20250103	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-40	5	-0.61	250390	38	0.44	6610	6610	6570	8590	4630	6610	6589.21	2.42	0	-17	6683	6646	6593	6556	6503	6655	6565	56	1980	500	4620	10	1	11270000	740	6.73	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.88	5210	20240805	26.10	6630	-0.90	20250102	6540	0.46	20250102	8000	-17.88	20240814	5210	26.10	20240805	0.93	N	036670	500	56 억		272946	N	N	0	N	00	N
130	20250102	160403	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	0	3	0.00	57161790	8674	89.98	6610	6630	6540	8590	4630	6610	6590.01	2.42	0	-34	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	745	6.77	0.67	12	0.08	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	6630	-0.30	20250102	6540	1.07	20250102	8000	-17.38	20240814	5210	26.87	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N
131	20250102	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	0	3	0.00	56143850	8520	88.38	6610	6630	6540	8590	4630	6610	6589.65	2.42	0	-36	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	745	6.77	0.67	12	0.08	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	6630	-0.30	20250102	6540	1.07	20250102	8000	-17.38	20240814	5210	26.87	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N
132	20250102	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-50	5	-0.76	38474530	5845	60.63	6610	6630	6540	8590	4630	6610	6582.47	2.42	0	-35	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	739	6.72	0.67	12	0.05	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6630	-1.06	20250102	6540	0.31	20250102	8000	-18.00	20240814	5210	25.91	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N
133	20250102	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	10	2	0.15	30058360	4561	47.31	6610	6630	6550	8590	4630	6610	6590.30	2.42	0	-24	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	746	6.78	0.67	12	0.04	976.00	9814.00	8000	20240814	-17.25	5210	20240805	27.06	6630	-0.15	20250102	6550	1.07	20250102	8000	-17.25	20240814	5210	27.06	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N
134	20250102	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-20	5	-0.30	29181290	4428	45.93	6610	6610	6550	8590	4630	6610	6590.17	2.42	0	-21	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	743	6.75	0.67	12	0.04	976.00	9814.00	8000	20240814	-17.62	5210	20240805	26.49	6610	-0.30	20250102	6550	0.61	20250102	8000	-17.62	20240814	5210	26.49	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N
135	20250102	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-50	5	-0.76	28648650	4347	45.09	6610	6610	6550	8590	4630	6610	6590.44	2.42	0	-21	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	739	6.72	0.67	12	0.04	976.00	9814.00	8000	20240814	-18.00	5210	20240805	25.91	6610	-0.76	20250102	6550	0.15	20250102	8000	-18.00	20240814	5210	25.91	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N
136	20250102	100400	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-30	5	-0.45	687380	104	1.08	6610	6610	6580	8590	4630	6610	6609.42	2.42	0	-17	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	742	6.74	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.75	5210	20240805	26.30	6610	-0.45	20250102	6580	0.00	20250102	8000	-17.75	20240814	5210	26.30	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N
137	20250102	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	0	3	0.00	0	0	0.00	0	0	0	8590	4630	6610	0.00	2.42	0	0	6683	6646	6583	6546	6483	6615	6515	56	1980	500	4620	10	1	11270000	745	6.77	0.67	12	0.00	976.00	9814.00	8000	20240814	-17.38	5210	20240805	26.87	0	0.00	0	0	0.00	0	8000	-17.38	20240814	5210	26.87	20240805	0.89	N	036670	500	56 억		272980	N	N	0	N	00	N