KissMeData/417500/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	161312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3565	-55	5	-1.52	404968480	112112	53.35	3615	3665	3565	4705	2535	3620	3612.71	0.24	0	-17384	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1169	31.27	1.79	12	0.34	114.00	1992.00	6240	20240308	-42.87	2645	20241209	34.78	4250	-16.12	20250106	3065	16.31	20250102	6240	-42.87	20240308	2645	34.78	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
3	20250124	151311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-25	5	-0.69	377600165	104457	49.70	3615	3665	3565	4705	2535	3620	3614.86	0.24	0	-15915	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1179	31.54	1.80	12	0.32	114.00	1992.00	6240	20240308	-42.39	2645	20241209	35.92	4250	-15.41	20250106	3065	17.29	20250102	6240	-42.39	20240308	2645	35.92	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
4	20250124	141310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-15	5	-0.41	307835080	85035	40.46	3615	3665	3565	4705	2535	3620	3620.10	0.24	0	-12198	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1182	31.62	1.81	12	0.26	114.00	1992.00	6240	20240308	-42.23	2645	20241209	36.29	4250	-15.18	20250106	3065	17.62	20250102	6240	-42.23	20240308	2645	36.29	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
5	20250124	131313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	15	2	0.41	282621485	78052	37.14	3615	3665	3565	4705	2535	3620	3620.94	0.24	0	-9670	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1192	31.89	1.82	12	0.24	114.00	1992.00	6240	20240308	-41.75	2645	20241209	37.43	4250	-14.47	20250106	3065	18.60	20250102	6240	-41.75	20240308	2645	37.43	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
6	20250124	121308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	0	3	0.00	203756565	56319	26.80	3615	3655	3565	4705	2535	3620	3617.88	0.24	0	-3926	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1187	31.75	1.82	12	0.17	114.00	1992.00	6240	20240308	-41.99	2645	20241209	36.86	4250	-14.82	20250106	3065	18.11	20250102	6240	-41.99	20240308	2645	36.86	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
7	20250124	111310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	10	2	0.28	181145730	50089	23.83	3615	3655	3565	4705	2535	3620	3616.44	0.24	0	-4339	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1190	31.84	1.82	12	0.15	114.00	1992.00	6240	20240308	-41.83	2645	20241209	37.24	4250	-14.59	20250106	3065	18.43	20250102	6240	-41.83	20240308	2645	37.24	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
8	20250124	101306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-10	5	-0.28	132948625	36818	17.52	3615	3650	3565	4705	2535	3620	3610.84	0.24	0	-4362	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1184	31.67	1.81	12	0.11	114.00	1992.00	6240	20240308	-42.15	2645	20241209	36.48	4250	-15.06	20250106	3065	17.78	20250102	6240	-42.15	20240308	2645	36.48	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
9	20250124	091315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	15	2	0.41	17793710	4914	2.34	3615	3650	3610	4705	2535	3620	3621.15	0.24	0	-1526	3796	3707	3656	3567	3516	3682	3542	33	1085	100	2600	5	1	32784744	1192	31.89	1.82	12	0.01	114.00	1992.00	6240	20240308	-41.75	2645	20241209	37.43	4250	-14.47	20250106	3065	18.60	20250102	6240	-41.75	20240308	2645	37.43	20241209	4.05	N	417500	100	32 억		78610	N	N	0	N	00	N
10	20250123	161305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-105	5	-2.82	754588375	206898	117.45	3745	3745	3605	4840	2610	3725	3647.17	0.37	0	-45264	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1187	31.75	1.82	12	0.63	114.00	1992.00	6240	20240308	-41.99	2645	20241209	36.86	4250	-14.82	20250106	3065	18.11	20250102	6240	-41.99	20240308	2645	36.86	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
11	20250123	151303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-85	5	-2.28	669676980	183451	104.14	3745	3745	3605	4840	2610	3725	3650.43	0.37	0	-44139	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1193	31.93	1.83	12	0.56	114.00	1992.00	6240	20240308	-41.67	2645	20241209	37.62	4250	-14.35	20250106	3065	18.76	20250102	6240	-41.67	20240308	2645	37.62	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
12	20250123	141258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-80	5	-2.15	487241890	133187	75.61	3745	3745	3630	4840	2610	3725	3658.31	0.37	0	-29406	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1195	31.97	1.83	12	0.41	114.00	1992.00	6240	20240308	-41.59	2645	20241209	37.81	4250	-14.24	20250106	3065	18.92	20250102	6240	-41.59	20240308	2645	37.81	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
13	20250123	131302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-75	5	-2.01	465176555	127139	72.17	3745	3745	3630	4840	2610	3725	3658.79	0.37	0	-28767	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1197	32.02	1.83	12	0.39	114.00	1992.00	6240	20240308	-41.51	2645	20241209	38.00	4250	-14.12	20250106	3065	19.09	20250102	6240	-41.51	20240308	2645	38.00	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
14	20250123	121304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-65	5	-1.74	391405495	106905	60.69	3745	3745	3630	4840	2610	3725	3661.23	0.37	0	-29489	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1200	32.11	1.84	12	0.33	114.00	1992.00	6240	20240308	-41.35	2645	20241209	38.37	4250	-13.88	20250106	3065	19.41	20250102	6240	-41.35	20240308	2645	38.37	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
15	20250123	111253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-65	5	-1.74	359083295	98049	55.66	3745	3745	3630	4840	2610	3725	3662.26	0.37	0	-27415	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1200	32.11	1.84	12	0.30	114.00	1992.00	6240	20240308	-41.35	2645	20241209	38.37	4250	-13.88	20250106	3065	19.41	20250102	6240	-41.35	20240308	2645	38.37	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
16	20250123	101301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-65	5	-1.74	302253935	82494	46.83	3745	3745	3630	4840	2610	3725	3663.93	0.37	0	-22280	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1200	32.11	1.84	12	0.25	114.00	1992.00	6240	20240308	-41.35	2645	20241209	38.37	4250	-13.88	20250106	3065	19.41	20250102	6240	-41.35	20240308	2645	38.37	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
17	20250123	091304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-50	5	-1.34	73194420	19823	11.25	3745	3745	3660	4840	2610	3725	3692.35	0.37	0	-5213	3788	3756	3693	3661	3598	3772	3677	33	1115	100	2680	5	1	32784744	1205	32.24	1.84	12	0.06	114.00	1992.00	6240	20240308	-41.11	2645	20241209	38.94	4250	-13.53	20250106	3065	19.90	20250102	6240	-41.11	20240308	2645	38.94	20241209	4.18	N	417500	100	32 억		121970	N	N	0	N	00	N
18	20250122	161253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	60	2	1.64	638500920	173848	50.51	3665	3725	3630	4760	2570	3665	3672.65	0.34	0	9652	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1221	32.68	1.87	12	0.53	114.00	1992.00	6240	20240308	-40.30	2645	20241209	40.83	4250	-12.35	20250106	3065	21.53	20250102	6240	-40.30	20240308	2645	40.83	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
19	20250122	151255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	40	2	1.09	589440400	160653	46.67	3665	3720	3630	4760	2570	3665	3669.04	0.34	0	14254	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1215	32.50	1.86	12	0.49	114.00	1992.00	6240	20240308	-40.62	2645	20241209	40.08	4250	-12.82	20250106	3065	20.88	20250102	6240	-40.62	20240308	2645	40.08	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
20	20250122	141253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	30	2	0.82	507963535	138622	40.27	3665	3705	3630	4760	2570	3665	3664.38	0.34	0	11821	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1211	32.41	1.85	12	0.42	114.00	1992.00	6240	20240308	-40.79	2645	20241209	39.70	4250	-13.06	20250106	3065	20.55	20250102	6240	-40.79	20240308	2645	39.70	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
21	20250122	131255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	15	2	0.41	417264325	114039	33.13	3665	3705	3630	4760	2570	3665	3658.94	0.34	0	9655	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1206	32.28	1.85	12	0.35	114.00	1992.00	6240	20240308	-41.03	2645	20241209	39.13	4250	-13.41	20250106	3065	20.07	20250102	6240	-41.03	20240308	2645	39.13	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
22	20250122	121253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-5	5	-0.14	342347845	93593	27.19	3665	3705	3630	4760	2570	3665	3657.81	0.34	0	6453	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1200	32.11	1.84	12	0.29	114.00	1992.00	6240	20240308	-41.35	2645	20241209	38.37	4250	-13.88	20250106	3065	19.41	20250102	6240	-41.35	20240308	2645	38.37	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
23	20250122	111255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	0	3	0.00	183781250	50116	14.56	3665	3705	3645	4760	2570	3665	3667.13	0.34	0	-6174	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1202	32.15	1.84	12	0.15	114.00	1992.00	6240	20240308	-41.27	2645	20241209	38.56	4250	-13.76	20250106	3065	19.58	20250102	6240	-41.27	20240308	2645	38.56	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
24	20250122	101252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	25	2	0.68	133357290	36361	10.56	3665	3705	3645	4760	2570	3665	3667.62	0.34	0	-4048	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1210	32.37	1.85	12	0.11	114.00	1992.00	6240	20240308	-40.87	2645	20241209	39.51	4250	-13.18	20250106	3065	20.39	20250102	6240	-40.87	20240308	2645	39.51	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
25	20250122	091256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	25	2	0.68	49600045	13518	3.93	3665	3705	3645	4760	2570	3665	3669.31	0.34	0	-7032	3935	3800	3725	3590	3515	3762	3552	33	1095	100	2630	5	1	32784744	1210	32.37	1.85	12	0.04	114.00	1992.00	6240	20240308	-40.87	2645	20241209	39.51	4250	-13.18	20250106	3065	20.39	20250102	6240	-40.87	20240308	2645	39.51	20241209	4.16	N	417500	100	32 억		112318	N	N	0	N	00	N
26	20250121	161244	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-55	5	-1.48	1270910795	341920	208.28	3780	3860	3650	4835	2605	3720	3717.35	0.25	0	30120	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1202	32.15	1.84	12	1.04	114.00	1992.00	6240	20240308	-41.27	2645	20241209	38.56	4250	-13.76	20250106	3065	19.58	20250102	6240	-41.27	20240308	2645	38.56	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
27	20250121	151248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-45	5	-1.21	1215723540	326859	199.11	3780	3860	3650	4835	2605	3720	3719.41	0.25	0	31927	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1205	32.24	1.84	12	1.00	114.00	1992.00	6240	20240308	-41.11	2645	20241209	38.94	4250	-13.53	20250106	3065	19.90	20250102	6240	-41.11	20240308	2645	38.94	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
28	20250121	141249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	-15	5	-0.40	1068396345	286835	174.73	3780	3860	3650	4835	2605	3720	3724.78	0.25	0	38201	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1215	32.50	1.86	12	0.87	114.00	1992.00	6240	20240308	-40.62	2645	20241209	40.08	4250	-12.82	20250106	3065	20.88	20250102	6240	-40.62	20240308	2645	40.08	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
29	20250121	131247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-35	5	-0.94	1040054255	279157	170.05	3780	3860	3650	4835	2605	3720	3725.70	0.25	0	38822	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1208	32.32	1.85	12	0.85	114.00	1992.00	6240	20240308	-40.95	2645	20241209	39.32	4250	-13.29	20250106	3065	20.23	20250102	6240	-40.95	20240308	2645	39.32	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
30	20250121	121230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	-25	5	-0.67	993173450	266448	162.31	3780	3860	3650	4835	2605	3720	3727.46	0.25	0	39640	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1211	32.41	1.85	12	0.81	114.00	1992.00	6240	20240308	-40.79	2645	20241209	39.70	4250	-13.06	20250106	3065	20.55	20250102	6240	-40.79	20240308	2645	39.70	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
31	20250121	111142	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-40	5	-1.08	771366945	206007	125.49	3780	3860	3650	4835	2605	3720	3744.37	0.25	0	-1938	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1206	32.28	1.85	12	0.63	114.00	1992.00	6240	20240308	-41.03	2645	20241209	39.13	4250	-13.41	20250106	3065	20.07	20250102	6240	-41.03	20240308	2645	39.13	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
32	20250121	101133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-55	5	-1.48	682062155	181681	110.67	3780	3860	3655	4835	2605	3720	3754.17	0.25	0	5519	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1202	32.15	1.84	12	0.55	114.00	1992.00	6240	20240308	-41.27	2645	20241209	38.56	4250	-13.76	20250106	3065	19.58	20250102	6240	-41.27	20240308	2645	38.56	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
33	20250121	091248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3820	100	2	2.69	216172030	56705	34.54	3780	3860	3750	4835	2605	3720	3812.22	0.25	0	-5582	3840	3780	3690	3630	3540	3735	3585	33	1115	100	2670	5	1	32784744	1252	33.51	1.92	12	0.17	114.00	1992.00	6240	20240308	-38.78	2645	20241209	44.42	4250	-10.12	20250106	3065	24.63	20250102	6240	-38.78	20240308	2645	44.42	20241209	4.46	N	417500	100	32 억		81704	N	N	0	N	00	N
34	20250120	161234	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	0	3	0.00	593773535	161945	58.48	3725	3750	3600	4835	2605	3720	3666.43	0.26	0	-3735	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1220	32.63	1.87	12	0.49	114.00	1992.00	6240	20240308	-40.38	2645	20241209	40.64	4250	-12.47	20250106	3065	21.37	20250102	6240	-40.38	20240308	2645	40.64	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
35	20250120	151248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-20	5	-0.54	553015485	150962	54.51	3725	3750	3600	4835	2605	3720	3663.28	0.26	0	-3387	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1213	32.46	1.86	12	0.46	114.00	1992.00	6240	20240308	-40.71	2645	20241209	39.89	4250	-12.94	20250106	3065	20.72	20250102	6240	-40.71	20240308	2645	39.89	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
36	20250120	141245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	-25	5	-0.67	506988540	138458	50.00	3725	3750	3600	4835	2605	3720	3661.68	0.26	0	-3866	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1211	32.41	1.85	12	0.42	114.00	1992.00	6240	20240308	-40.79	2645	20241209	39.70	4250	-13.06	20250106	3065	20.55	20250102	6240	-40.79	20240308	2645	39.70	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
37	20250120	131244	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-40	5	-1.08	468119260	127898	46.18	3725	3750	3600	4835	2605	3720	3660.10	0.26	0	-3595	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1206	32.28	1.85	12	0.39	114.00	1992.00	6240	20240308	-41.03	2645	20241209	39.13	4250	-13.41	20250106	3065	20.07	20250102	6240	-41.03	20240308	2645	39.13	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
38	20250120	121248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-20	5	-0.54	424858090	116109	41.93	3725	3750	3600	4835	2605	3720	3659.13	0.26	0	-7390	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1213	32.46	1.86	12	0.35	114.00	1992.00	6240	20240308	-40.71	2645	20241209	39.89	4250	-12.94	20250106	3065	20.72	20250102	6240	-40.71	20240308	2645	39.89	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
39	20250120	111247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-40	5	-1.08	375412575	102666	37.07	3725	3750	3600	4835	2605	3720	3656.64	0.26	0	-5988	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1206	32.28	1.85	12	0.31	114.00	1992.00	6240	20240308	-41.03	2645	20241209	39.13	4250	-13.41	20250106	3065	20.07	20250102	6240	-41.03	20240308	2645	39.13	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
40	20250120	101246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-70	5	-1.88	256182320	70024	25.29	3725	3750	3600	4835	2605	3720	3658.49	0.26	0	-4002	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1197	32.02	1.83	12	0.21	114.00	1992.00	6240	20240308	-41.51	2645	20241209	38.00	4250	-14.12	20250106	3065	19.09	20250102	6240	-41.51	20240308	2645	38.00	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
41	20250120	091247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-55	5	-1.48	50709880	13760	4.97	3725	3750	3655	4835	2605	3720	3685.31	0.26	0	-1573	3873	3796	3708	3631	3543	3835	3670	33	1115	100	2670	5	1	32784744	1202	32.15	1.84	12	0.04	114.00	1992.00	6240	20240308	-41.27	2645	20241209	38.56	4250	-13.76	20250106	3065	19.58	20250102	6240	-41.27	20240308	2645	38.56	20241209	4.46	N	417500	100	32 억		85924	N	N	0	N	00	N
42	20250117	161241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	0	3	0.00	1006892125	272933	117.70	3695	3785	3620	4835	2605	3720	3689.15	0.11	0	48947	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1220	32.63	1.87	12	0.83	114.00	1992.00	6240	20240308	-40.38	2645	20241209	40.64	4250	-12.47	20250106	3065	21.37	20250102	6240	-40.38	20240308	2645	40.64	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
43	20250117	151237	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	-10	5	-0.27	992154030	268968	115.99	3695	3785	3620	4835	2605	3720	3688.74	0.11	0	49766	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1216	32.54	1.86	12	0.82	114.00	1992.00	6240	20240308	-40.54	2645	20241209	40.26	4250	-12.71	20250106	3065	21.04	20250102	6240	-40.54	20240308	2645	40.26	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
44	20250117	141245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	-10	5	-0.27	852285525	231253	99.73	3695	3785	3620	4835	2605	3720	3685.51	0.11	0	51213	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1216	32.54	1.86	12	0.71	114.00	1992.00	6240	20240308	-40.54	2645	20241209	40.26	4250	-12.71	20250106	3065	21.04	20250102	6240	-40.54	20240308	2645	40.26	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
45	20250117	131244	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	-25	5	-0.67	475666930	128230	55.30	3695	3785	3685	4835	2605	3720	3709.48	0.11	0	19126	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1211	32.41	1.85	12	0.39	114.00	1992.00	6240	20240308	-40.79	2645	20241209	39.70	4250	-13.06	20250106	3065	20.55	20250102	6240	-40.79	20240308	2645	39.70	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
46	20250117	121245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	15	2	0.40	321774175	86700	37.39	3695	3785	3685	4835	2605	3720	3711.35	0.11	0	6303	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1225	32.76	1.88	12	0.26	114.00	1992.00	6240	20240308	-40.14	2645	20241209	41.21	4250	-12.12	20250106	3065	21.86	20250102	6240	-40.14	20240308	2645	41.21	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
47	20250117	111247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	20	2	0.54	293044120	79007	34.07	3695	3785	3685	4835	2605	3720	3709.09	0.11	0	3890	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1226	32.81	1.88	12	0.24	114.00	1992.00	6240	20240308	-40.06	2645	20241209	41.40	4250	-12.00	20250106	3065	22.02	20250102	6240	-40.06	20240308	2645	41.40	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
48	20250117	101245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	5	2	0.13	154893105	41697	17.98	3695	3785	3690	4835	2605	3720	3714.73	0.11	0	1572	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1221	32.68	1.87	12	0.13	114.00	1992.00	6240	20240308	-40.30	2645	20241209	40.83	4250	-12.35	20250106	3065	21.53	20250102	6240	-40.30	20240308	2645	40.83	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
49	20250117	091245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	15	2	0.40	46653610	12562	5.42	3695	3785	3695	4835	2605	3720	3713.87	0.11	0	4904	4030	3875	3790	3635	3550	3832	3592	33	1115	100	2670	5	1	32784744	1225	32.76	1.88	12	0.04	114.00	1992.00	6240	20240308	-40.14	2645	20241209	41.21	4250	-12.12	20250106	3065	21.86	20250102	6240	-40.14	20240308	2645	41.21	20241209	4.45	N	417500	100	32 억		36952	N	N	0	N	00	N
50	20250116	161236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-30	5	-0.80	877053715	230906	120.98	3800	3945	3705	4875	2625	3750	3798.84	0.12	0	-3647	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1220	32.63	1.87	12	0.70	114.00	1992.00	6240	20240308	-40.38	2645	20241209	40.64	4250	-12.47	20250106	3065	21.37	20250102	6240	-40.38	20240308	2645	40.64	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
51	20250116	151134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-5	5	-0.13	812117210	213494	111.86	3800	3945	3705	4875	2625	3750	3803.93	0.12	0	-6837	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1228	32.85	1.88	12	0.65	114.00	1992.00	6240	20240308	-39.98	2645	20241209	41.59	4250	-11.88	20250106	3065	22.19	20250102	6240	-39.98	20240308	2645	41.59	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
52	20250116	141241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	25	2	0.67	637897885	167033	87.52	3800	3945	3750	4875	2625	3750	3818.99	0.12	0	-8568	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1238	33.11	1.90	12	0.51	114.00	1992.00	6240	20240308	-39.50	2645	20241209	42.72	4250	-11.18	20250106	3065	23.16	20250102	6240	-39.50	20240308	2645	42.72	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
53	20250116	131241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	35	2	0.93	513390700	133967	70.19	3800	3945	3780	4875	2625	3750	3832.22	0.12	0	-17120	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1241	33.20	1.90	12	0.41	114.00	1992.00	6240	20240308	-39.34	2645	20241209	43.10	4250	-10.94	20250106	3065	23.49	20250102	6240	-39.34	20240308	2645	43.10	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
54	20250116	121241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	75	2	2.00	415283185	108132	56.65	3800	3945	3780	4875	2625	3750	3840.52	0.12	0	-17104	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1254	33.55	1.92	12	0.33	114.00	1992.00	6240	20240308	-38.70	2645	20241209	44.61	4250	-10.00	20250106	3065	24.80	20250102	6240	-38.70	20240308	2645	44.61	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
55	20250116	111242	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3840	90	2	2.40	380366050	98986	51.86	3800	3945	3780	4875	2625	3750	3842.63	0.12	0	-17053	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1259	33.68	1.93	12	0.30	114.00	1992.00	6240	20240308	-38.46	2645	20241209	45.18	4250	-9.65	20250106	3065	25.29	20250102	6240	-38.46	20240308	2645	45.18	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
56	20250116	101243	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	75	2	2.00	308159295	80087	41.96	3800	3945	3780	4875	2625	3750	3847.81	0.12	0	-14290	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1254	33.55	1.92	12	0.24	114.00	1992.00	6240	20240308	-38.70	2645	20241209	44.61	4250	-10.00	20250106	3065	24.80	20250102	6240	-38.70	20240308	2645	44.61	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
57	20250116	091245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3870	120	2	3.20	142744020	36980	19.38	3800	3945	3780	4875	2625	3750	3860.04	0.12	0	-7403	3903	3826	3788	3711	3673	3807	3692	33	1125	100	2700	5	1	32784744	1269	33.95	1.94	12	0.11	114.00	1992.00	6240	20240308	-37.98	2645	20241209	46.31	4250	-8.94	20250106	3065	26.26	20250102	6240	-37.98	20240308	2645	46.31	20241209	4.32	N	417500	100	32 억		40599	N	N	0	N	00	N
58	20250115	161237	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-120	5	-3.10	713930045	188777	24.87	3855	3865	3750	5030	2710	3870	3781.86	0.19	0	-21114	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1229	32.89	1.88	12	0.58	114.00	1992.00	6240	20240308	-39.90	2645	20241209	41.78	4250	-11.76	20250106	3065	22.35	20250102	6240	-39.90	20240308	2645	41.78	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
59	20250115	151238	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3765	-105	5	-2.71	639200255	168868	22.24	3855	3865	3755	5030	2710	3870	3785.15	0.19	0	-21373	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1234	33.03	1.89	12	0.52	114.00	1992.00	6240	20240308	-39.66	2645	20241209	42.34	4250	-11.41	20250106	3065	22.84	20250102	6240	-39.66	20240308	2645	42.34	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
60	20250115	141233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-100	5	-2.58	551131465	145504	19.17	3855	3865	3755	5030	2710	3870	3787.67	0.19	0	-23454	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1236	33.07	1.89	12	0.44	114.00	1992.00	6240	20240308	-39.58	2645	20241209	42.53	4250	-11.29	20250106	3065	23.00	20250102	6240	-39.58	20240308	2645	42.53	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
61	20250115	131241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	-90	5	-2.33	477795375	126023	16.60	3855	3865	3760	5030	2710	3870	3791.26	0.19	0	-19211	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1239	33.16	1.90	12	0.38	114.00	1992.00	6240	20240308	-39.42	2645	20241209	42.91	4250	-11.06	20250106	3065	23.33	20250102	6240	-39.42	20240308	2645	42.91	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
62	20250115	121225	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-70	5	-1.81	439421635	115875	15.26	3855	3865	3760	5030	2710	3870	3792.12	0.19	0	-13362	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1246	33.33	1.91	12	0.35	114.00	1992.00	6240	20240308	-39.10	2645	20241209	43.67	4250	-10.59	20250106	3065	23.98	20250102	6240	-39.10	20240308	2645	43.67	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
63	20250115	111237	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-100	5	-2.58	400040455	105471	13.89	3855	3865	3760	5030	2710	3870	3792.81	0.19	0	-12665	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1236	33.07	1.89	12	0.32	114.00	1992.00	6240	20240308	-39.58	2645	20241209	42.53	4250	-11.29	20250106	3065	23.00	20250102	6240	-39.58	20240308	2645	42.53	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
64	20250115	101236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	-75	5	-1.94	340680470	89781	11.83	3855	3865	3760	5030	2710	3870	3794.47	0.19	0	-11982	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1244	33.29	1.91	12	0.27	114.00	1992.00	6240	20240308	-39.18	2645	20241209	43.48	4250	-10.71	20250106	3065	23.82	20250102	6240	-39.18	20240308	2645	43.48	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
65	20250115	091242	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	-90	5	-2.33	141806710	37199	4.90	3855	3865	3770	5030	2710	3870	3811.92	0.19	0	-832	4153	4011	3783	3641	3413	4082	3712	33	1160	100	2780	5	1	32784744	1239	33.16	1.90	12	0.11	114.00	1992.00	6240	20240308	-39.42	2645	20241209	42.91	4250	-11.06	20250106	3065	23.33	20250102	6240	-39.42	20240308	2645	42.91	20241209	4.18	N	417500	100	32 억		61019	N	N	0	N	00	N
66	20250114	161218	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3870	130	2	3.48	2859484285	750858	198.96	3725	3925	3555	4860	2620	3740	3808.20	0.10	0	28815	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1269	33.95	1.94	12	2.29	114.00	1992.00	6240	20240308	-37.98	2645	20241209	46.31	4250	-8.94	20250106	3065	26.26	20250102	6240	-37.98	20240308	2645	46.31	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
67	20250114	151236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3855	115	2	3.07	2670136530	701910	185.99	3725	3925	3555	4860	2620	3740	3804.10	0.10	0	40643	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1264	33.82	1.94	12	2.14	114.00	1992.00	6240	20240308	-38.22	2645	20241209	45.75	4250	-9.29	20250106	3065	25.77	20250102	6240	-38.22	20240308	2645	45.75	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
68	20250114	141232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3845	105	2	2.81	2530043385	665491	176.34	3725	3925	3555	4860	2620	3740	3801.77	0.10	0	40303	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1261	33.73	1.93	12	2.03	114.00	1992.00	6240	20240308	-38.38	2645	20241209	45.37	4250	-9.53	20250106	3065	25.45	20250102	6240	-38.38	20240308	2645	45.37	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
69	20250114	131230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	95	2	2.54	2370004695	623882	165.31	3725	3925	3555	4860	2620	3740	3798.80	0.10	0	46937	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1257	33.64	1.93	12	1.90	114.00	1992.00	6240	20240308	-38.54	2645	20241209	44.99	4250	-9.76	20250106	3065	25.12	20250102	6240	-38.54	20240308	2645	44.99	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
70	20250114	121226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3855	115	2	3.07	2147804670	566117	150.01	3725	3925	3555	4860	2620	3740	3793.92	0.10	0	36163	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1264	33.82	1.94	12	1.73	114.00	1992.00	6240	20240308	-38.22	2645	20241209	45.75	4250	-9.29	20250106	3065	25.77	20250102	6240	-38.22	20240308	2645	45.75	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
71	20250114	111225	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3850	110	2	2.94	1507798630	401477	106.38	3725	3875	3555	4860	2620	3740	3755.63	0.10	0	33973	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1262	33.77	1.93	12	1.22	114.00	1992.00	6240	20240308	-38.30	2645	20241209	45.56	4250	-9.41	20250106	3065	25.61	20250102	6240	-38.30	20240308	2645	45.56	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
72	20250114	101225	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-65	5	-1.74	670273910	181814	48.18	3725	3800	3555	4860	2620	3740	3686.59	0.10	0	-11998	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1205	32.24	1.84	12	0.55	114.00	1992.00	6240	20240308	-41.11	2645	20241209	38.94	4250	-13.53	20250106	3065	19.90	20250102	6240	-41.11	20240308	2645	38.94	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
73	20250114	091230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	35	2	0.94	107229760	28444	7.54	3725	3800	3710	4860	2620	3740	3769.86	0.10	0	-3819	3933	3836	3753	3656	3573	3885	3705	33	1120	100	2690	5	1	32784744	1238	33.11	1.90	12	0.09	114.00	1992.00	6240	20240308	-39.50	2645	20241209	42.72	4250	-11.18	20250106	3065	23.16	20250102	6240	-39.50	20240308	2645	42.72	20241209	4.12	N	417500	100	32 억		31670	N	N	0	N	00	N
74	20250113	161211	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	-30	5	-0.80	1378778335	366126	98.85	3670	3850	3670	4900	2640	3770	3765.87	0.06	0	9982	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1226	32.81	1.88	12	1.12	114.00	1992.00	6240	20240308	-40.06	2645	20241209	41.40	4250	-12.00	20250106	3065	22.02	20250102	6240	-40.06	20240308	2645	41.40	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
75	20250113	151219	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-25	5	-0.66	1318578535	350032	94.50	3670	3850	3670	4900	2640	3770	3767.02	0.06	0	11432	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1228	32.85	1.88	12	1.07	114.00	1992.00	6240	20240308	-39.98	2645	20241209	41.59	4250	-11.88	20250106	3065	22.19	20250102	6240	-39.98	20240308	2645	41.59	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
76	20250113	141154	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-25	5	-0.66	1209822760	320766	86.60	3670	3850	3670	4900	2640	3770	3771.67	0.06	0	7726	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1228	32.85	1.88	12	0.98	114.00	1992.00	6240	20240308	-39.98	2645	20241209	41.59	4250	-11.88	20250106	3065	22.19	20250102	6240	-39.98	20240308	2645	41.59	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
77	20250113	131200	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	20	2	0.53	1019516590	270016	72.90	3670	3850	3670	4900	2640	3770	3775.76	0.06	0	15198	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1243	33.25	1.90	12	0.82	114.00	1992.00	6240	20240308	-39.26	2645	20241209	43.29	4250	-10.82	20250106	3065	23.65	20250102	6240	-39.26	20240308	2645	43.29	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
78	20250113	121205	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	40	2	1.06	921613915	244216	65.93	3670	3850	3670	4900	2640	3770	3773.77	0.06	0	22133	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1249	33.42	1.91	12	0.74	114.00	1992.00	6240	20240308	-38.94	2645	20241209	44.05	4250	-10.35	20250106	3065	24.31	20250102	6240	-38.94	20240308	2645	44.05	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
79	20250113	111201	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	15	2	0.40	702618435	186561	50.37	3670	3850	3670	4900	2640	3770	3766.16	0.06	0	10495	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1241	33.20	1.90	12	0.57	114.00	1992.00	6240	20240308	-39.34	2645	20241209	43.10	4250	-10.94	20250106	3065	23.49	20250102	6240	-39.34	20240308	2645	43.10	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
80	20250113	101202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-10	5	-0.27	568216715	150907	40.74	3670	3850	3670	4900	2640	3770	3765.34	0.06	0	6080	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1233	32.98	1.89	12	0.46	114.00	1992.00	6240	20240308	-39.74	2645	20241209	42.16	4250	-11.53	20250106	3065	22.68	20250102	6240	-39.74	20240308	2645	42.16	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
81	20250113	091208	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	30	2	0.80	352077175	93756	25.31	3670	3850	3670	4900	2640	3770	3755.25	0.06	0	19178	3936	3852	3781	3697	3626	3817	3662	33	1130	100	2710	5	1	32784744	1246	33.33	1.91	12	0.29	114.00	1992.00	6240	20240308	-39.10	2645	20241209	43.67	4250	-10.59	20250106	3065	23.98	20250102	6240	-39.10	20240308	2645	43.67	20241209	4.05	N	417500	100	32 억		21099	N	N	0	N	00	N
82	20250110	161141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-20	5	-0.53	1374084030	363778	57.40	3785	3865	3710	4925	2655	3790	3777.28	0.15	0	-28597	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1236	33.07	1.89	12	1.11	114.00	1992.00	6240	20240308	-39.58	2645	20241209	42.53	4250	-11.29	20250106	3065	23.00	20250102	6240	-39.58	20240308	2645	42.53	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
83	20250110	151150	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3755	-35	5	-0.92	1283749225	339816	53.62	3785	3865	3710	4925	2655	3790	3777.78	0.15	0	-27952	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1231	32.94	1.89	12	1.04	114.00	1992.00	6240	20240308	-39.82	2645	20241209	41.97	4250	-11.65	20250106	3065	22.51	20250102	6240	-39.82	20240308	2645	41.97	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
84	20250110	141155	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	-50	5	-1.32	1160240475	306915	48.43	3785	3865	3710	4925	2655	3790	3780.33	0.15	0	-24582	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1226	32.81	1.88	12	0.94	114.00	1992.00	6240	20240308	-40.06	2645	20241209	41.40	4250	-12.00	20250106	3065	22.02	20250102	6240	-40.06	20240308	2645	41.40	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
85	20250110	131156	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	-50	5	-1.32	1067895875	282271	44.54	3785	3865	3710	4925	2655	3790	3783.23	0.15	0	-24846	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1226	32.81	1.88	12	0.86	114.00	1992.00	6240	20240308	-40.06	2645	20241209	41.40	4250	-12.00	20250106	3065	22.02	20250102	6240	-40.06	20240308	2645	41.40	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
86	20250110	121157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-40	5	-1.06	1017644715	268852	42.42	3785	3865	3710	4925	2655	3790	3785.15	0.15	0	-19867	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1229	32.89	1.88	12	0.82	114.00	1992.00	6240	20240308	-39.90	2645	20241209	41.78	4250	-11.76	20250106	3065	22.35	20250102	6240	-39.90	20240308	2645	41.78	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
87	20250110	111154	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-40	5	-1.06	905378740	238798	37.68	3785	3865	3710	4925	2655	3790	3791.40	0.15	0	-21735	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1229	32.89	1.88	12	0.73	114.00	1992.00	6240	20240308	-39.90	2645	20241209	41.78	4250	-11.76	20250106	3065	22.35	20250102	6240	-39.90	20240308	2645	41.78	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
88	20250110	101151	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3850	60	2	1.58	683342020	180079	28.42	3785	3865	3710	4925	2655	3790	3794.68	0.15	0	-16877	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1262	33.77	1.93	12	0.55	114.00	1992.00	6240	20240308	-38.30	2645	20241209	45.56	4250	-9.41	20250106	3065	25.61	20250102	6240	-38.30	20240308	2645	45.56	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
89	20250110	091157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-30	5	-0.79	142900030	38133	6.02	3785	3795	3710	4925	2655	3790	3747.39	0.15	0	568	3930	3860	3805	3735	3680	3832	3707	33	1135	100	2720	5	1	32784744	1233	32.98	1.89	12	0.12	114.00	1992.00	6240	20240308	-39.74	2645	20241209	42.16	4250	-11.53	20250106	3065	22.68	20250102	6240	-39.74	20240308	2645	42.16	20241209	3.65	N	417500	100	32 억		49596	N	N	0	N	00	N
90	20250109	161143	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	-140	5	-3.56	2366243305	623806	49.29	3870	3875	3750	5100	2755	3930	3793.25	0.07	0	25548	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1243	33.25	1.90	12	1.90	114.00	1992.00	6240	20240308	-39.26	2645	20241209	43.29	4250	-10.82	20250106	3065	23.65	20250102	6240	-39.26	20240308	2645	43.29	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
91	20250109	151141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-160	5	-4.07	2252351820	593726	46.91	3870	3875	3750	5100	2755	3930	3793.58	0.07	0	25151	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1236	33.07	1.89	12	1.81	114.00	1992.00	6240	20240308	-39.58	2645	20241209	42.53	4250	-11.29	20250106	3065	23.00	20250102	6240	-39.58	20240308	2645	42.53	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
92	20250109	141149	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3765	-165	5	-4.20	2000690820	526899	41.63	3870	3875	3750	5100	2755	3930	3797.10	0.07	0	18993	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1234	33.03	1.89	12	1.61	114.00	1992.00	6240	20240308	-39.66	2645	20241209	42.34	4250	-11.41	20250106	3065	22.84	20250102	6240	-39.66	20240308	2645	42.34	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
93	20250109	131148	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	-135	5	-3.44	1846089645	486012	38.40	3870	3875	3750	5100	2755	3930	3798.43	0.07	0	35166	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1244	33.29	1.91	12	1.48	114.00	1992.00	6240	20240308	-39.18	2645	20241209	43.48	4250	-10.71	20250106	3065	23.82	20250102	6240	-39.18	20240308	2645	43.48	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
94	20250109	121148	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	-145	5	-3.69	1732825020	456119	36.04	3870	3875	3750	5100	2755	3930	3799.05	0.07	0	38344	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1241	33.20	1.90	12	1.39	114.00	1992.00	6240	20240308	-39.34	2645	20241209	43.10	4250	-10.94	20250106	3065	23.49	20250102	6240	-39.34	20240308	2645	43.10	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
95	20250109	111152	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	-115	5	-2.93	1297390490	340873	26.93	3870	3875	3750	5100	2755	3930	3806.07	0.07	0	10475	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1251	33.46	1.92	12	1.04	114.00	1992.00	6240	20240308	-38.86	2645	20241209	44.23	4250	-10.24	20250106	3065	24.47	20250102	6240	-38.86	20240308	2645	44.23	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
96	20250109	101150	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	-135	5	-3.44	1150114700	302317	23.89	3870	3875	3750	5100	2755	3930	3804.32	0.07	0	12768	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1244	33.29	1.91	12	0.92	114.00	1992.00	6240	20240308	-39.18	2645	20241209	43.48	4250	-10.71	20250106	3065	23.82	20250102	6240	-39.18	20240308	2645	43.48	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
97	20250109	091154	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	-125	5	-3.18	603189940	158421	12.52	3870	3875	3750	5100	2755	3930	3807.48	0.07	0	-8195	4083	4006	3963	3886	3843	3985	3865	33	1170	100	2820	5	1	32784744	1247	33.38	1.91	12	0.48	114.00	1992.00	6240	20240308	-39.02	2645	20241209	43.86	4250	-10.47	20250106	3065	24.14	20250102	6240	-39.02	20240308	2645	43.86	20241209	3.63	N	417500	100	32 억		22034	N	N	0	N	00	N
98	20250108	161137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	30	2	0.77	4808840190	1210571	118.72	4000	4040	3920	5070	2730	3900	3972.63	0.16	0	-29884	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1288	34.47	1.97	12	3.69	114.00	1992.00	6240	20240308	-37.02	2645	20241209	48.58	4250	-7.53	20250106	3065	28.22	20250102	6240	-37.02	20240308	2645	48.58	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
99	20250108	151142	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	85	2	2.18	4427917595	1114361	109.29	4000	4040	3920	5070	2730	3900	3973.51	0.16	0	-29006	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1306	34.96	2.00	12	3.40	114.00	1992.00	6240	20240308	-36.14	2645	20241209	50.66	4250	-6.24	20250106	3065	30.02	20250102	6240	-36.14	20240308	2645	50.66	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
100	20250108	141146	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3990	90	2	2.31	3733313695	940529	92.24	4000	4040	3920	5070	2730	3900	3969.38	0.16	0	-17634	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1308	35.00	2.00	12	2.87	114.00	1992.00	6240	20240308	-36.06	2645	20241209	50.85	4250	-6.12	20250106	3065	30.18	20250102	6240	-36.06	20240308	2645	50.85	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
101	20250108	131143	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3985	85	2	2.18	3092066785	779786	76.48	4000	4040	3920	5070	2730	3900	3965.28	0.16	0	-19419	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1306	34.96	2.00	12	2.38	114.00	1992.00	6240	20240308	-36.14	2645	20241209	50.66	4250	-6.24	20250106	3065	30.02	20250102	6240	-36.14	20240308	2645	50.66	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
102	20250108	121140	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	65	2	1.67	2641498400	666280	65.34	4000	4040	3920	5070	2730	3900	3964.55	0.16	0	-11428	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1300	34.78	1.99	12	2.03	114.00	1992.00	6240	20240308	-36.46	2645	20241209	49.91	4250	-6.71	20250106	3065	29.36	20250102	6240	-36.46	20240308	2645	49.91	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
103	20250108	111142	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	45	2	1.15	1770611800	447302	43.87	4000	4005	3920	5070	2730	3900	3958.43	0.16	0	-781	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1293	34.61	1.98	12	1.36	114.00	1992.00	6240	20240308	-36.78	2645	20241209	49.15	4250	-7.18	20250106	3065	28.71	20250102	6240	-36.78	20240308	2645	49.15	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
104	20250108	101142	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	65	2	1.67	1402347145	353882	34.71	4000	4005	3920	5070	2730	3900	3962.76	0.16	0	-11491	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1300	34.78	1.99	12	1.08	114.00	1992.00	6240	20240308	-36.46	2645	20241209	49.91	4250	-6.71	20250106	3065	29.36	20250102	6240	-36.46	20240308	2645	49.91	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
105	20250108	091143	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	55	2	1.41	725903740	182852	17.93	4000	4005	3940	5070	2730	3900	3969.91	0.16	0	-11794	4083	3991	3923	3831	3763	3957	3797	33	1170	100	2800	5	1	32784744	1297	34.69	1.99	12	0.56	114.00	1992.00	6240	20240308	-36.62	2645	20241209	49.53	4250	-6.94	20250106	3065	29.04	20250102	6240	-36.62	20240308	2645	49.53	20241209	3.04	N	417500	100	32 억		51891	N	N	0	N	00	N
106	20250107	161130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	-160	5	-3.94	3481289390	885301	16.37	4005	4015	3855	5270	2845	4060	3932.34	0.12	0	12124	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1279	34.21	1.96	12	2.70	114.00	1992.00	6240	20240308	-37.50	2645	20241209	47.45	4250	-8.24	20250106	3065	27.24	20250102	6240	-37.50	20240308	2645	47.45	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
107	20250107	151135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3875	-185	5	-4.56	3156192115	802054	14.83	4005	4015	3855	5270	2845	4060	3934.90	0.12	0	11015	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1270	33.99	1.95	12	2.45	114.00	1992.00	6240	20240308	-37.90	2645	20241209	46.50	4250	-8.82	20250106	3065	26.43	20250102	6240	-37.90	20240308	2645	46.50	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
108	20250107	141132	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3920	-140	5	-3.45	2440501130	618088	11.43	4005	4015	3905	5270	2845	4060	3948.19	0.12	0	-3328	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1285	34.39	1.97	12	1.89	114.00	1992.00	6240	20240308	-37.18	2645	20241209	48.20	4250	-7.76	20250106	3065	27.90	20250102	6240	-37.18	20240308	2645	48.20	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
109	20250107	131133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3940	-120	5	-2.96	2255927975	571145	10.56	4005	4015	3905	5270	2845	4060	3949.54	0.12	0	-1687	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1292	34.56	1.98	12	1.74	114.00	1992.00	6240	20240308	-36.86	2645	20241209	48.96	4250	-7.29	20250106	3065	28.55	20250102	6240	-36.86	20240308	2645	48.96	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
110	20250107	121134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3935	-125	5	-3.08	2149156430	544047	10.06	4005	4015	3905	5270	2845	4060	3950.01	0.12	0	-1539	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1290	34.52	1.98	12	1.66	114.00	1992.00	6240	20240308	-36.94	2645	20241209	48.77	4250	-7.41	20250106	3065	28.38	20250102	6240	-36.94	20240308	2645	48.77	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
111	20250107	111128	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3955	-105	5	-2.59	2009626610	508642	9.41	4005	4015	3905	5270	2845	4060	3950.64	0.12	0	1751	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1297	34.69	1.99	12	1.55	114.00	1992.00	6240	20240308	-36.62	2645	20241209	49.53	4250	-6.94	20250106	3065	29.04	20250102	6240	-36.62	20240308	2645	49.53	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
112	20250107	101135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	-115	5	-2.83	1546762465	390869	7.23	4005	4015	3925	5270	2845	4060	3956.84	0.12	0	-3991	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1293	34.61	1.98	12	1.19	114.00	1992.00	6240	20240308	-36.78	2645	20241209	49.15	4250	-7.18	20250106	3065	28.71	20250102	6240	-36.78	20240308	2645	49.15	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
113	20250107	091137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	-115	5	-2.83	864965005	218061	4.03	4005	4015	3925	5270	2845	4060	3965.96	0.12	0	2674	4380	4220	4090	3930	3800	4155	3865	33	1210	100	2920	5	1	32784744	1293	34.61	1.98	12	0.67	114.00	1992.00	6240	20240308	-36.78	2645	20241209	49.15	4250	-7.18	20250106	3065	28.71	20250102	6240	-36.78	20240308	2645	49.15	20241209	2.71	N	417500	100	32 억		40225	N	N	0	N	00	N
114	20250106	161119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4060	15	2	0.37	21789345600	5303210	53.59	4100	4250	3960	5250	2835	4045	4108.78	0.01	0	32725	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1331	35.61	2.04	12	16.18	114.00	1992.00	6240	20240308	-34.94	2645	20241209	53.50	4250	-4.47	20250106	3065	32.46	20250102	6240	-34.94	20240308	2645	53.50	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
115	20250106	151119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4050	5	2	0.12	21033701055	5117291	51.71	4100	4250	3960	5250	2835	4045	4110.32	0.01	0	50086	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1328	35.53	2.03	12	15.61	114.00	1992.00	6240	20240308	-35.10	2645	20241209	53.12	4250	-4.71	20250106	3065	32.14	20250102	6240	-35.10	20240308	2645	53.12	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
116	20250106	141119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4030	-15	5	-0.37	20042797710	4872772	49.24	4100	4250	3960	5250	2835	4045	4113.22	0.01	0	81497	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1321	35.35	2.02	12	14.86	114.00	1992.00	6240	20240308	-35.42	2645	20241209	52.36	4250	-5.18	20250106	3065	31.48	20250102	6240	-35.42	20240308	2645	52.36	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
117	20250106	131109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	45	2	1.11	18199996125	4413544	44.60	4100	4250	4045	5250	2835	4045	4123.67	0.01	0	14018	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1341	35.88	2.05	12	13.46	114.00	1992.00	6240	20240308	-34.46	2645	20241209	54.63	4250	-3.76	20250106	3065	33.44	20250102	6240	-34.46	20240308	2645	54.63	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
118	20250106	121117	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	35	2	0.87	17587744865	4263715	43.08	4100	4250	4045	5250	2835	4045	4124.98	0.01	0	8936	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1338	35.79	2.05	12	13.01	114.00	1992.00	6240	20240308	-34.62	2645	20241209	54.25	4250	-4.00	20250106	3065	33.12	20250102	6240	-34.62	20240308	2645	54.25	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
119	20250106	111113	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4110	65	2	1.61	16791903995	4069501	41.12	4100	4250	4045	5250	2835	4045	4126.28	0.01	0	8229	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1347	36.05	2.06	12	12.41	114.00	1992.00	6240	20240308	-34.13	2645	20241209	55.39	4250	-3.29	20250106	3065	34.09	20250102	6240	-34.13	20240308	2645	55.39	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
120	20250106	101109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	85	2	2.10	14468554455	3503971	35.41	4100	4250	4045	5250	2835	4045	4129.19	0.01	0	4590	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1354	36.23	2.07	12	10.69	114.00	1992.00	6240	20240308	-33.81	2645	20241209	56.14	4250	-2.82	20250106	3065	34.75	20250102	6240	-33.81	20240308	2645	56.14	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
121	20250106	091110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4090	45	2	1.11	7755464245	1878955	18.99	4100	4250	4045	5250	2835	4045	4127.54	0.01	0	73182	4691	4367	3721	3397	2751	4530	3560	33	1205	100	2910	5	1	32784744	1341	35.88	2.05	12	5.73	114.00	1992.00	6240	20240308	-34.46	2645	20241209	54.63	4250	-3.76	20250106	3065	33.44	20250102	6240	-34.46	20240308	2645	54.63	20241209	2.72	N	417500	100	32 억		1981	N	N	0	N	00	N
122	20250103	161103	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4045	930	1	29.86	38348326075	9891868	10599.94	3110	4045	3075	4045	2185	3115	3876.72	0.18	0	-38660	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1326	35.48	2.03	12	30.17	114.00	1992.00	6240	20240308	-35.18	2645	20241209	52.93	4045	0.00	20250103	3065	31.97	20250102	6240	-35.18	20240308	2645	52.93	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
123	20250103	151108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4045	930	1	29.86	38112122345	9833474	10537.37	3110	4045	3075	4045	2185	3115	3875.75	0.18	0	-41953	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1326	35.48	2.03	12	29.99	114.00	1992.00	6240	20240308	-35.18	2645	20241209	52.93	4045	0.00	20250103	3065	31.97	20250102	6240	-35.18	20240308	2645	52.93	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
124	20250103	141108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	665	2	21.35	22556969170	5827992	6245.17	3110	4045	3075	4045	2185	3115	3870.45	0.18	0	-48928	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1239	33.16	1.90	12	17.78	114.00	1992.00	6240	20240308	-39.42	2645	20241209	42.91	4045	-6.55	20250103	3065	23.33	20250102	6240	-39.42	20240308	2645	42.91	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
125	20250103	131108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3365	250	2	8.03	715069680	221501	237.36	3110	3370	3075	4045	2185	3115	3228.29	0.18	0	-7384	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1103	29.52	1.69	12	0.68	114.00	1992.00	6240	20240308	-46.07	2645	20241209	27.22	3370	-0.15	20250103	3065	9.79	20250102	6240	-46.07	20240308	2645	27.22	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
126	20250103	121107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3185	70	2	2.25	271888595	86297	92.47	3110	3210	3075	4045	2185	3115	3150.61	0.18	0	3087	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1044	27.94	1.60	12	0.26	114.00	1992.00	6240	20240308	-48.96	2645	20241209	20.42	3210	-0.78	20250103	3065	3.92	20250102	6240	-48.96	20240308	2645	20.42	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
127	20250103	111108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3185	70	2	2.25	236176645	75055	80.43	3110	3210	3075	4045	2185	3115	3146.71	0.18	0	2922	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1044	27.94	1.60	12	0.23	114.00	1992.00	6240	20240308	-48.96	2645	20241209	20.42	3210	-0.78	20250103	3065	3.92	20250102	6240	-48.96	20240308	2645	20.42	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
128	20250103	101105	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3135	20	2	0.64	86459865	27686	29.67	3110	3165	3075	4045	2185	3115	3122.87	0.18	0	4072	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1028	27.50	1.57	12	0.08	114.00	1992.00	6240	20240308	-49.76	2645	20241209	18.53	3190	-1.72	20250102	3065	2.28	20250102	6240	-49.76	20240308	2645	18.53	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
129	20250103	091107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3130	15	2	0.48	20712535	6658	7.13	3110	3130	3095	4045	2185	3115	3110.92	0.18	0	601	3248	3181	3123	3056	2998	3152	3027	33	930	100	2240	5	1	32784744	1026	27.46	1.57	12	0.02	114.00	1992.00	6240	20240308	-49.84	2645	20241209	18.34	3190	-1.88	20250102	3065	2.12	20250102	6240	-49.84	20240308	2645	18.34	20241209	2.73	N	417500	100	32 억		58075	N	N	0	N	00	N
130	20250102	161055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3115	10	2	0.32	285563775	92060	81.38	3150	3190	3065	4035	2175	3105	3101.96	0.20	0	-7526	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1021	27.32	1.56	12	0.28	114.00	1992.00	6240	20240308	-50.08	2645	20241209	17.77	3190	-2.35	20250102	3065	1.63	20250102	6240	-50.08	20240308	2645	17.77	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N
131	20250102	151057	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3090	-15	5	-0.48	271082175	87402	77.26	3150	3190	3065	4035	2175	3105	3101.56	0.20	0	-7295	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1013	27.11	1.55	12	0.27	114.00	1992.00	6240	20240308	-50.48	2645	20241209	16.82	3190	-3.13	20250102	3065	0.82	20250102	6240	-50.48	20240308	2645	16.82	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N
132	20250102	141053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3105	0	3	0.00	185382800	59595	52.68	3150	3190	3075	4035	2175	3105	3110.71	0.20	0	-8774	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1018	27.24	1.56	12	0.18	114.00	1992.00	6240	20240308	-50.24	2645	20241209	17.39	3190	-2.66	20250102	3075	0.98	20250102	6240	-50.24	20240308	2645	17.39	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N
133	20250102	131058	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3090	-15	5	-0.48	171942775	55257	48.84	3150	3190	3075	4035	2175	3105	3111.69	0.20	0	-8348	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1013	27.11	1.55	12	0.17	114.00	1992.00	6240	20240308	-50.48	2645	20241209	16.82	3190	-3.13	20250102	3075	0.49	20250102	6240	-50.48	20240308	2645	16.82	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N
134	20250102	121054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3115	10	2	0.32	155535450	49973	44.17	3150	3190	3075	4035	2175	3105	3112.39	0.20	0	-7960	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1021	27.32	1.56	12	0.15	114.00	1992.00	6240	20240308	-50.08	2645	20241209	17.77	3190	-2.35	20250102	3075	1.30	20250102	6240	-50.08	20240308	2645	17.77	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N
135	20250102	111045	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3145	40	2	1.29	57527055	18357	16.23	3150	3190	3100	4035	2175	3105	3133.80	0.20	0	-2308	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1031	27.59	1.58	12	0.06	114.00	1992.00	6240	20240308	-49.60	2645	20241209	18.90	3190	-1.41	20250102	3100	1.45	20250102	6240	-49.60	20240308	2645	18.90	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N
136	20250102	101052	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3140	35	2	1.13	11925590	3828	3.38	3150	3150	3100	4035	2175	3105	3115.36	0.20	0	-67	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1029	27.54	1.58	12	0.01	114.00	1992.00	6240	20240308	-49.68	2645	20241209	18.71	3150	-0.32	20250102	3100	1.29	20250102	6240	-49.68	20240308	2645	18.71	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N
137	20250102	091041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3105	0	3	0.00	0	0	0.00	0	0	0	4035	2175	3105	0.00	0.20	0	0	3275	3190	3075	2990	2875	3232	3032	33	930	100	2230	5	1	32784744	1018	27.24	1.56	12	0.00	114.00	1992.00	6240	20240308	-50.24	2645	20241209	17.39	0	0.00	0	0	0.00	0	6240	-50.24	20240308	2645	17.39	20241209	2.77	N	417500	100	32 억		65278	N	N	0	N	00	N