KissMeData/044480/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	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	493	-6	5	-1.20	13149697	26589	73.23	499	499	491	648	350	499	494.55	0.54	0	-3427	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	200	-1.19	0.97	12	0.07	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	567	-13.05	20250121	477	3.35	20250102	1730	-71.50	20240520	435	13.33	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
3	20250124	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	493	-6	5	-1.20	11711592	23672	65.20	499	499	491	648	350	499	494.74	0.54	0	-3285	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	200	-1.19	0.97	12	0.06	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	567	-13.05	20250121	477	3.35	20250102	1730	-71.50	20240520	435	13.33	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
4	20250124	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	494	-5	5	-1.00	11111848	22457	61.85	499	499	491	648	350	499	494.81	0.54	0	-2823	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	201	-1.19	0.97	12	0.06	-415.00	510.00	1730	20240520	-71.45	435	20241209	13.56	567	-12.87	20250121	477	3.56	20250102	1730	-71.45	20240520	435	13.56	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
5	20250124	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	494	-5	5	-1.00	10202509	20618	56.78	499	499	491	648	350	499	494.84	0.54	0	-2493	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	201	-1.19	0.97	12	0.05	-415.00	510.00	1730	20240520	-71.45	435	20241209	13.56	567	-12.87	20250121	477	3.56	20250102	1730	-71.45	20240520	435	13.56	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
6	20250124	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	-3	5	-0.60	10187135	20587	56.70	499	499	491	648	350	499	494.83	0.54	0	-2493	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	202	-1.20	0.97	12	0.05	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	567	-12.52	20250121	477	3.98	20250102	1730	-71.33	20240520	435	14.02	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
7	20250124	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	494	-5	5	-1.00	7740145	15642	43.08	499	499	491	648	350	499	494.83	0.54	0	-431	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	201	-1.19	0.97	12	0.04	-415.00	510.00	1730	20240520	-71.45	435	20241209	13.56	567	-12.87	20250121	477	3.56	20250102	1730	-71.45	20240520	435	13.56	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
8	20250124	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	494	-5	5	-1.00	7587196	15332	42.23	499	499	491	648	350	499	494.86	0.54	0	-260	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	201	-1.19	0.97	12	0.04	-415.00	510.00	1730	20240520	-71.45	435	20241209	13.56	567	-12.87	20250121	477	3.56	20250102	1730	-71.45	20240520	435	13.56	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
9	20250124	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	494	-5	5	-1.00	4607306	9272	25.54	499	499	491	648	350	499	496.91	0.54	0	574	504	501	499	496	494	503	498	203	149	500	290	1	1	40663728	201	-1.19	0.97	12	0.02	-415.00	510.00	1730	20240520	-71.45	435	20241209	13.56	567	-12.87	20250121	477	3.56	20250102	1730	-71.45	20240520	435	13.56	20241209	0.00	N	044480	500	203 억		218634	N	N	0	N	00	N
10	20250123	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-2	5	-0.40	18104409	36289	65.60	498	502	497	651	351	501	498.90	0.55	0	-5337	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	203	-1.20	0.98	12	0.09	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	567	-11.99	20250121	477	4.61	20250102	1730	-71.16	20240520	435	14.71	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
11	20250123	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-2	5	-0.40	16729336	33532	60.62	498	502	497	651	351	501	498.91	0.55	0	-4682	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	203	-1.20	0.98	12	0.08	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	567	-11.99	20250121	477	4.61	20250102	1730	-71.16	20240520	435	14.71	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
12	20250123	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-3	5	-0.60	15791907	31654	57.22	498	502	497	651	351	501	498.89	0.55	0	-3889	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	203	-1.20	0.98	12	0.08	-415.00	510.00	1730	20240520	-71.21	435	20241209	14.48	567	-12.17	20250121	477	4.40	20250102	1730	-71.21	20240520	435	14.48	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
13	20250123	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	0	3	0.00	15111586	30289	54.75	498	502	497	651	351	501	498.91	0.55	0	-3695	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	204	-1.21	0.98	12	0.07	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	567	-11.64	20250121	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
14	20250123	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	0	3	0.00	14225869	28513	51.54	498	502	497	651	351	501	498.93	0.55	0	-3428	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	204	-1.21	0.98	12	0.07	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	567	-11.64	20250121	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
15	20250123	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-2	5	-0.40	12320200	24683	44.62	498	502	497	651	351	501	499.14	0.55	0	-3268	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	203	-1.20	0.98	12	0.06	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	567	-11.99	20250121	477	4.61	20250102	1730	-71.16	20240520	435	14.71	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
16	20250123	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	0	3	0.00	11884245	23809	43.04	498	502	497	651	351	501	499.15	0.55	0	-3107	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	204	-1.21	0.98	12	0.06	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	567	-11.64	20250121	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
17	20250123	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-2	5	-0.40	5163401	10361	18.73	498	500	498	651	351	501	498.35	0.55	0	-2749	525	513	507	495	489	510	492	203	150	500	300	1	1	40663728	203	-1.20	0.98	12	0.03	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	567	-11.99	20250121	477	4.61	20250102	1730	-71.16	20240520	435	14.71	20241209	0.00	N	044480	500	203 억		223971	N	N	0	N	00	N
18	20250122	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-9	5	-1.76	27914561	55266	10.36	510	519	501	663	357	510	505.09	0.55	0	-1114	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	204	-1.21	0.98	12	0.14	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	567	-11.64	20250121	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
19	20250122	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	-7	5	-1.37	26551567	52549	9.85	510	519	501	663	357	510	505.27	0.55	0	-110	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	205	-1.21	0.99	12	0.13	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	567	-11.29	20250121	477	5.45	20250102	1730	-70.92	20240520	435	15.63	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
20	20250122	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-4	5	-0.78	21931780	43383	8.13	510	519	501	663	357	510	505.54	0.55	0	-499	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	206	-1.22	0.99	12	0.11	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	567	-10.76	20250121	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
21	20250122	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-1	5	-0.20	16145193	31896	5.98	510	519	501	663	357	510	506.18	0.55	0	-945	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	567	-10.23	20250121	477	6.71	20250102	1730	-70.58	20240520	435	17.01	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
22	20250122	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-4	5	-0.78	15878051	31370	5.88	510	519	501	663	357	510	506.15	0.55	0	-721	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	206	-1.22	0.99	12	0.08	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	567	-10.76	20250121	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
23	20250122	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-5	5	-0.98	13230358	26151	4.90	510	519	501	663	357	510	505.92	0.55	0	620	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	205	-1.22	0.99	12	0.06	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	567	-10.93	20250121	477	5.87	20250102	1730	-70.81	20240520	435	16.09	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
24	20250122	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	-7	5	-1.37	12384401	24470	4.59	510	519	501	663	357	510	506.11	0.55	0	723	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	205	-1.21	0.99	12	0.06	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	567	-11.29	20250121	477	5.45	20250102	1730	-70.92	20240520	435	15.63	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
25	20250122	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	519	9	2	1.76	2430669	4766	0.89	510	519	510	663	357	510	510.00	0.55	0	126	594	552	525	483	456	573	504	203	153	500	300	1	1	40663728	211	-1.25	1.02	12	0.01	-415.00	510.00	1730	20240520	-70.00	435	20241209	19.31	567	-8.47	20250121	477	8.81	20250102	1730	-70.00	20240520	435	19.31	20241209	0.00	N	044480	500	203 억		224720	N	N	0	N	00	N
26	20250121	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	12	2	2.41	279583235	533498	2616.08	498	567	498	647	349	498	524.06	0.53	0	7508	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	207	-1.23	1.00	12	1.31	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	567	-10.05	20250121	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
27	20250121	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	513	15	2	3.01	265957077	506928	2485.79	498	567	498	647	349	498	524.64	0.53	0	330	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	209	-1.24	1.01	12	1.25	-415.00	510.00	1730	20240520	-70.35	435	20241209	17.93	567	-9.52	20250121	477	7.55	20250102	1730	-70.35	20240520	435	17.93	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
28	20250121	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	518	20	2	4.02	242453572	461136	2261.25	498	567	498	647	349	498	525.77	0.53	0	-3830	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	211	-1.25	1.02	12	1.13	-415.00	510.00	1730	20240520	-70.06	435	20241209	19.08	567	-8.64	20250121	477	8.60	20250102	1730	-70.06	20240520	435	19.08	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
29	20250121	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	12	2	2.41	181198961	343586	1684.82	498	567	498	647	349	498	527.38	0.53	0	-8375	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	207	-1.23	1.00	12	0.84	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	567	-10.05	20250121	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
30	20250121	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	12	2	2.41	178968268	339208	1663.36	498	567	498	647	349	498	527.61	0.53	0	-9410	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	207	-1.23	1.00	12	0.83	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	567	-10.05	20250121	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
31	20250121	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	8	2	1.61	172283424	326043	1598.80	498	567	498	647	349	498	528.41	0.53	0	-11316	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	206	-1.22	0.99	12	0.80	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	567	-10.76	20250121	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
32	20250121	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	12	2	2.41	15909689	31538	154.65	498	510	498	647	349	498	504.46	0.53	0	737	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	207	-1.23	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	529	-3.59	20250110	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
33	20250121	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	6	2	1.20	2829685	5670	27.80	498	505	498	647	349	498	499.06	0.53	0	1859	512	505	500	493	488	502	490	203	149	500	290	1	1	40663728	205	-1.21	0.99	12	0.01	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	529	-4.73	20250110	477	5.66	20250102	1730	-70.87	20240520	435	15.86	20241209	0.00	N	044480	500	203 억		217112	N	N	0	N	00	N
34	20250120	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-9	5	-1.78	9843035	19638	54.00	507	507	495	659	355	507	501.23	0.54	0	-2901	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	203	-1.20	0.98	12	0.05	-415.00	510.00	1730	20240520	-71.21	435	20241209	14.48	529	-5.86	20250110	477	4.40	20250102	1730	-71.21	20240520	435	14.48	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
35	20250120	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-6	5	-1.18	8430205	16801	46.20	507	507	495	659	355	507	501.77	0.54	0	-282	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	204	-1.21	0.98	12	0.04	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	529	-5.29	20250110	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
36	20250120	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-6	5	-1.18	5915916	11742	32.29	507	507	501	659	355	507	503.83	0.54	0	-2702	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	204	-1.21	0.98	12	0.03	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	529	-5.29	20250110	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
37	20250120	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	-4	5	-0.79	5453055	10819	29.75	507	507	501	659	355	507	504.03	0.54	0	-2156	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	205	-1.21	0.99	12	0.03	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	529	-4.91	20250110	477	5.45	20250102	1730	-70.92	20240520	435	15.63	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
38	20250120	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	-4	5	-0.79	3581588	7085	19.48	507	507	502	659	355	507	505.52	0.54	0	-1518	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	205	-1.21	0.99	12	0.02	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	529	-4.91	20250110	477	5.45	20250102	1730	-70.92	20240520	435	15.63	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
39	20250120	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-1	5	-0.20	3289090	6503	17.88	507	507	502	659	355	507	505.78	0.54	0	-1041	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	206	-1.22	0.99	12	0.02	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
40	20250120	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	-3	5	-0.59	2039360	4023	11.06	507	507	502	659	355	507	506.93	0.54	0	-546	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	205	-1.21	0.99	12	0.01	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	529	-4.73	20250110	477	5.66	20250102	1730	-70.87	20240520	435	15.86	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
41	20250120	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-1	5	-0.20	2002142	3949	10.86	507	507	506	659	355	507	507.00	0.54	0	-546	515	510	505	500	495	508	498	203	152	500	300	1	1	40663728	206	-1.22	0.99	12	0.01	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		220013	N	N	0	N	00	N
42	20250117	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	0	3	0.00	18360909	36315	72.46	510	510	500	659	355	507	505.60	0.54	0	350	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	206	-1.22	0.99	12	0.09	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	529	-4.16	20250110	477	6.29	20250102	1730	-70.69	20240520	435	16.55	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
43	20250117	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	-5	5	-0.99	17144467	33896	67.64	510	510	500	659	355	507	505.80	0.54	0	820	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	204	-1.21	0.98	12	0.08	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	529	-5.10	20250110	477	5.24	20250102	1730	-70.98	20240520	435	15.40	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
44	20250117	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	-5	5	-0.99	15601787	30818	61.49	510	510	500	659	355	507	506.26	0.54	0	801	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	204	-1.21	0.98	12	0.08	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	529	-5.10	20250110	477	5.24	20250102	1730	-70.98	20240520	435	15.40	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
45	20250117	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	1	2	0.20	13114749	25873	51.63	510	510	501	659	355	507	506.89	0.54	0	-657	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	207	-1.22	1.00	12	0.06	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
46	20250117	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	1	2	0.20	12461249	24585	49.06	510	510	501	659	355	507	506.86	0.54	0	-12	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	207	-1.22	1.00	12	0.06	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
47	20250117	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-1	5	-0.20	12173267	24017	47.92	510	510	501	659	355	507	506.86	0.54	0	47	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	206	-1.22	0.99	12	0.06	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
48	20250117	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	0	3	0.00	10234064	20161	40.23	510	510	502	659	355	507	507.62	0.54	0	-401	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	206	-1.22	0.99	12	0.05	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	529	-4.16	20250110	477	6.29	20250102	1730	-70.69	20240520	435	16.55	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
49	20250117	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	0	3	0.00	3903566	7656	15.28	510	510	507	659	355	507	509.87	0.54	0	-212	518	512	506	500	494	515	503	203	152	500	300	1	1	40663728	206	-1.22	0.99	12	0.02	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	529	-4.16	20250110	477	6.29	20250102	1730	-70.69	20240520	435	16.55	20241209	0.00	N	044480	500	203 억		219663	N	N	0	N	00	N
50	20250116	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	7	2	1.40	25173900	50113	163.05	501	512	500	650	350	500	502.34	0.53	0	4578	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	206	-1.22	0.99	12	0.12	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	529	-4.16	20250110	477	6.29	20250102	1730	-70.69	20240520	435	16.55	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
51	20250116	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	8	2	1.60	23769485	47324	153.98	501	512	500	650	350	500	502.27	0.53	0	4230	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	207	-1.22	1.00	12	0.12	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
52	20250116	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	2	2	0.40	19074233	37982	123.58	501	512	500	650	350	500	502.19	0.53	0	3690	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	204	-1.21	0.98	12	0.09	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	529	-5.10	20250110	477	5.24	20250102	1730	-70.98	20240520	435	15.40	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
53	20250116	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	6	2	1.20	16769467	33425	108.76	501	512	500	650	350	500	501.70	0.53	0	2567	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	206	-1.22	0.99	12	0.08	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
54	20250116	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	5	2	1.00	14704725	29338	95.46	501	512	500	650	350	500	501.22	0.53	0	1706	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	205	-1.22	0.99	12	0.07	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	529	-4.54	20250110	477	5.87	20250102	1730	-70.81	20240520	435	16.09	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
55	20250116	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	4	2	0.80	13808709	27561	89.68	501	512	500	650	350	500	501.02	0.53	0	1534	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	205	-1.21	0.99	12	0.07	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	529	-4.73	20250110	477	5.66	20250102	1730	-70.87	20240520	435	15.86	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
56	20250116	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	4	2	0.80	4554970	9069	29.51	501	512	501	650	350	500	502.26	0.53	0	1452	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	205	-1.21	0.99	12	0.02	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	529	-4.73	20250110	477	5.66	20250102	1730	-70.87	20240520	435	15.86	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
57	20250116	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	10	2	2.00	2622843	5229	17.01	501	512	501	650	350	500	501.60	0.53	0	214	518	508	504	494	490	507	493	203	150	500	300	1	1	40663728	207	-1.23	1.00	12	0.01	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	529	-3.59	20250110	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		215085	N	N	0	N	00	N
58	20250115	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-12	5	-2.34	15517622	30730	52.29	510	514	500	665	359	512	504.98	0.53	0	-1642	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	203	-1.20	0.98	12	0.08	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	529	-5.48	20250110	477	4.82	20250102	1730	-71.10	20240520	435	14.94	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
59	20250115	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-6	5	-1.17	12785919	25272	43.00	510	514	500	665	359	512	505.93	0.53	0	-1642	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	206	-1.22	0.99	12	0.06	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
60	20250115	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-4	5	-0.78	10718593	21155	36.00	510	514	500	665	359	512	506.67	0.53	0	-1591	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	207	-1.22	1.00	12	0.05	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
61	20250115	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-7	5	-1.37	10577280	20875	35.52	510	514	500	665	359	512	506.70	0.53	0	-1699	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	205	-1.22	0.99	12	0.05	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	529	-4.54	20250110	477	5.87	20250102	1730	-70.81	20240520	435	16.09	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
62	20250115	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-1	5	-0.20	7037349	13829	23.53	510	514	501	665	359	512	508.88	0.53	0	-896	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	208	-1.23	1.00	12	0.03	-415.00	510.00	1730	20240520	-70.46	435	20241209	17.47	529	-3.40	20250110	477	7.13	20250102	1730	-70.46	20240520	435	17.47	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
63	20250115	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	-2	5	-0.39	5418137	10624	18.08	510	514	501	665	359	512	509.99	0.53	0	-1207	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.03	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	529	-3.59	20250110	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
64	20250115	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	2	2	0.39	4037827	7935	13.50	510	514	501	665	359	512	508.86	0.53	0	-668	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	209	-1.24	1.01	12	0.02	-415.00	510.00	1730	20240520	-70.29	435	20241209	18.16	529	-2.84	20250110	477	7.76	20250102	1730	-70.29	20240520	435	18.16	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
65	20250115	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-3	5	-0.59	1858810	3674	6.25	510	510	501	665	359	512	505.94	0.53	0	144	524	517	509	502	494	521	506	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.01	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	529	-3.78	20250110	477	6.71	20250102	1730	-70.58	20240520	435	17.01	20241209	0.00	N	044480	500	203 억		216727	N	N	0	N	00	N
66	20250114	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	6	2	1.19	29648250	58559	76.60	506	516	501	657	355	506	506.30	0.54	0	-1087	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	208	-1.23	1.00	12	0.14	-415.00	510.00	1730	20240520	-70.40	435	20241209	17.70	529	-3.21	20250110	477	7.34	20250102	1730	-70.40	20240520	435	17.70	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
67	20250114	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	3	2	0.59	28038097	55406	72.47	506	516	501	657	355	506	506.05	0.54	0	-2241	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	207	-1.23	1.00	12	0.14	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	529	-3.78	20250110	477	6.71	20250102	1730	-70.58	20240520	435	17.01	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
68	20250114	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	4	2	0.79	27015065	53400	69.85	506	516	501	657	355	506	505.90	0.54	0	-2337	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	207	-1.23	1.00	12	0.13	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	529	-3.59	20250110	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
69	20250114	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-1	5	-0.20	24505912	48470	63.40	506	516	501	657	355	506	505.59	0.54	0	-108	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	205	-1.22	0.99	12	0.12	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	529	-4.54	20250110	477	5.87	20250102	1730	-70.81	20240520	435	16.09	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
70	20250114	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	3	2	0.59	22768667	45030	58.90	506	516	501	657	355	506	505.63	0.54	0	-797	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	207	-1.23	1.00	12	0.11	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	529	-3.78	20250110	477	6.71	20250102	1730	-70.58	20240520	435	17.01	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
71	20250114	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	515	9	2	1.78	15939764	31654	41.41	506	515	501	657	355	506	503.56	0.54	0	-699	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	209	-1.24	1.01	12	0.08	-415.00	510.00	1730	20240520	-70.23	435	20241209	18.39	529	-2.65	20250110	477	7.97	20250102	1730	-70.23	20240520	435	18.39	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
72	20250114	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-5	5	-0.99	12927201	25743	33.67	506	509	501	657	355	506	502.16	0.54	0	67	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	204	-1.21	0.98	12	0.06	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	529	-5.29	20250110	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
73	20250114	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	2	2	0.40	179639	355	0.46	506	509	506	657	355	506	506.03	0.54	0	-54	522	514	509	501	496	518	505	203	151	500	300	1	1	40663728	207	-1.22	1.00	12	0.00	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		217814	N	N	0	N	00	N
74	20250113	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	3	2	0.60	38984064	76449	82.45	505	517	504	653	353	503	509.94	0.52	0	6026	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	206	-1.22	0.99	12	0.19	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
75	20250113	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	5	2	0.99	37130522	72779	78.49	505	517	505	653	353	503	510.18	0.52	0	6045	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	207	-1.22	1.00	12	0.18	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
76	20250113	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	7	2	1.39	36628555	71791	77.42	505	517	505	653	353	503	510.21	0.52	0	6099	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	207	-1.23	1.00	12	0.18	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	529	-3.59	20250110	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
77	20250113	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	5	2	0.99	36547512	71632	77.25	505	517	505	653	353	503	510.21	0.52	0	6099	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	207	-1.22	1.00	12	0.18	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
78	20250113	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	8	2	1.59	35617034	69798	75.27	505	517	505	653	353	503	510.29	0.52	0	5005	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	208	-1.23	1.00	12	0.17	-415.00	510.00	1730	20240520	-70.46	435	20241209	17.47	529	-3.40	20250110	477	7.13	20250102	1730	-70.46	20240520	435	17.47	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
79	20250113	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	5	2	0.99	28250754	55279	59.61	505	517	505	653	353	503	511.06	0.52	0	4547	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	207	-1.22	1.00	12	0.14	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	529	-3.97	20250110	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
80	20250113	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	515	12	2	2.39	11414210	22191	23.93	505	517	505	653	353	503	514.36	0.52	0	1283	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	209	-1.24	1.01	12	0.05	-415.00	510.00	1730	20240520	-70.23	435	20241209	18.39	529	-2.65	20250110	477	7.97	20250102	1730	-70.23	20240520	435	18.39	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
81	20250113	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	516	13	2	2.58	1901107	3700	3.99	505	517	505	653	353	503	513.81	0.52	0	346	539	521	511	493	483	516	488	203	150	500	300	1	1	40663728	210	-1.24	1.01	12	0.01	-415.00	510.00	1730	20240520	-70.17	435	20241209	18.62	529	-2.46	20250110	477	8.18	20250102	1730	-70.17	20240520	435	18.62	20241209	0.00	N	044480	500	203 억		211788	N	N	0	N	00	N
82	20250110	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	-10	5	-1.95	47071255	92727	94.27	529	529	501	666	360	513	507.63	0.52	0	-29	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	205	-1.21	0.99	12	0.23	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	529	-4.91	20250110	477	5.45	20250102	1730	-70.92	20240520	435	15.63	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
83	20250110	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-7	5	-1.36	45047174	88705	90.18	529	529	501	666	360	513	507.83	0.52	0	1308	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	206	-1.22	0.99	12	0.22	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
84	20250110	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	-6	5	-1.17	42593008	83832	85.23	529	529	504	666	360	513	508.08	0.52	0	2006	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	206	-1.22	0.99	12	0.21	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	529	-4.16	20250110	477	6.29	20250102	1730	-70.69	20240520	435	16.55	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
85	20250110	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-4	5	-0.78	40095822	78909	80.22	529	529	505	666	360	513	508.13	0.52	0	4403	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.19	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	529	-3.78	20250110	477	6.71	20250102	1730	-70.58	20240520	435	17.01	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
86	20250110	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-7	5	-1.36	38206224	75192	76.44	529	529	505	666	360	513	508.12	0.52	0	6162	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	206	-1.22	0.99	12	0.18	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	529	-4.35	20250110	477	6.08	20250102	1730	-70.75	20240520	435	16.32	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
87	20250110	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	-3	5	-0.58	34019724	66935	68.05	529	529	505	666	360	513	508.25	0.52	0	1339	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.16	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	529	-3.59	20250110	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
88	20250110	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	-6	5	-1.17	19501629	38322	38.96	529	529	507	666	360	513	508.89	0.52	0	2308	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	206	-1.22	0.99	12	0.09	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	529	-4.16	20250110	477	6.29	20250102	1730	-70.69	20240520	435	16.55	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
89	20250110	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	522	9	2	1.75	196053	371	0.38	529	529	520	666	360	513	528.44	0.52	0	-27	526	519	514	507	502	517	505	203	153	500	300	1	1	40663728	212	-1.26	1.02	12	0.00	-415.00	510.00	1730	20240520	-69.83	435	20241209	20.00	529	-1.32	20250110	477	9.43	20250102	1730	-69.83	20240520	435	20.00	20241209	0.00	N	044480	500	203 억		211817	N	N	0	N	00	N
90	20250109	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	513	1	2	0.20	50246036	97760	160.91	514	521	509	665	359	512	513.97	0.52	0	556	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	209	-1.24	1.01	12	0.24	-415.00	510.00	1730	20240520	-70.35	435	20241209	17.93	521	-1.54	20250109	477	7.55	20250102	1730	-70.35	20240520	435	17.93	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
91	20250109	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	513	1	2	0.20	47385024	92201	151.76	514	521	509	665	359	512	513.93	0.52	0	1489	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	209	-1.24	1.01	12	0.23	-415.00	510.00	1730	20240520	-70.35	435	20241209	17.93	521	-1.54	20250109	477	7.55	20250102	1730	-70.35	20240520	435	17.93	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
92	20250109	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	-2	5	-0.39	40321843	78409	129.06	514	521	509	665	359	512	514.25	0.52	0	-553	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.19	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	521	-2.11	20250109	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
93	20250109	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-1	5	-0.20	39885870	77557	127.66	514	521	509	665	359	512	514.28	0.52	0	-678	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	208	-1.23	1.00	12	0.19	-415.00	510.00	1730	20240520	-70.46	435	20241209	17.47	521	-1.92	20250109	477	7.13	20250102	1730	-70.46	20240520	435	17.47	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
94	20250109	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	2	2	0.39	16953324	32788	53.97	514	521	513	665	359	512	517.06	0.52	0	-940	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	209	-1.24	1.01	12	0.08	-415.00	510.00	1730	20240520	-70.29	435	20241209	18.16	521	-1.34	20250109	477	7.76	20250102	1730	-70.29	20240520	435	18.16	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
95	20250109	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	516	4	2	0.78	13595408	26274	43.25	514	521	513	665	359	512	517.45	0.52	0	-194	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	210	-1.24	1.01	12	0.06	-415.00	510.00	1730	20240520	-70.17	435	20241209	18.62	521	-0.96	20250109	477	8.18	20250102	1730	-70.17	20240520	435	18.62	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
96	20250109	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	515	3	2	0.59	13299780	25700	42.30	514	521	513	665	359	512	517.50	0.52	0	-134	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	209	-1.24	1.01	12	0.06	-415.00	510.00	1730	20240520	-70.23	435	20241209	18.39	521	-1.15	20250109	477	7.97	20250102	1730	-70.23	20240520	435	18.39	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
97	20250109	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	519	7	2	1.37	612184	1191	1.96	514	519	514	665	359	512	514.01	0.52	0	-1	522	517	513	508	504	519	510	203	153	500	300	1	1	40663728	211	-1.25	1.02	12	0.00	-415.00	510.00	1730	20240520	-70.00	435	20241209	19.31	519	0.00	20250109	477	8.81	20250102	1730	-70.00	20240520	435	19.31	20241209	0.00	N	044480	500	203 억		211261	N	N	0	N	00	N
98	20250108	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	1	2	0.20	31181605	60751	178.19	511	518	509	664	358	511	513.27	0.52	0	236	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	208	-1.23	1.00	12	0.15	-415.00	510.00	1730	20240520	-70.40	435	20241209	17.70	518	0.00	20250107	477	7.34	20250102	1730	-70.40	20240520	435	17.70	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
99	20250108	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	517	6	2	1.17	30338813	59105	173.36	511	518	509	664	358	511	513.30	0.52	0	183	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	210	-1.25	1.01	12	0.15	-415.00	510.00	1730	20240520	-70.12	435	20241209	18.85	518	0.00	20250107	477	8.39	20250102	1730	-70.12	20240520	435	18.85	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
100	20250108	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	515	4	2	0.78	27120863	52859	155.04	511	518	509	664	358	511	513.08	0.52	0	-4232	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	209	-1.24	1.01	12	0.13	-415.00	510.00	1730	20240520	-70.23	435	20241209	18.39	518	0.00	20250107	477	7.97	20250102	1730	-70.23	20240520	435	18.39	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
101	20250108	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	1	2	0.20	24724635	48206	141.39	511	518	509	664	358	511	512.90	0.52	0	-8834	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	208	-1.23	1.00	12	0.12	-415.00	510.00	1730	20240520	-70.40	435	20241209	17.70	518	0.00	20250107	477	7.34	20250102	1730	-70.40	20240520	435	17.70	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
102	20250108	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	1	2	0.20	21528790	41978	123.12	511	518	509	664	358	511	512.86	0.52	0	-8841	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	208	-1.23	1.00	12	0.10	-415.00	510.00	1730	20240520	-70.40	435	20241209	17.70	518	0.00	20250107	477	7.34	20250102	1730	-70.40	20240520	435	17.70	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
103	20250108	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	3	2	0.59	17536547	34210	100.34	511	518	509	664	358	511	512.61	0.52	0	-10913	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	209	-1.24	1.01	12	0.08	-415.00	510.00	1730	20240520	-70.29	435	20241209	18.16	518	0.00	20250107	477	7.76	20250102	1730	-70.29	20240520	435	18.16	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
104	20250108	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	-1	5	-0.20	16785957	32744	96.04	511	518	509	664	358	511	512.64	0.52	0	-11820	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	518	0.00	20250107	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
105	20250108	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	518	7	2	1.37	1051796	2058	6.04	511	518	511	664	358	511	511.08	0.52	0	-1796	529	519	508	498	487	514	493	203	153	500	300	1	1	40663728	211	-1.25	1.02	12	0.01	-415.00	510.00	1730	20240520	-70.06	435	20241209	19.08	518	0.00	20250107	477	8.60	20250102	1730	-70.06	20240520	435	19.08	20241209	0.00	N	044480	500	203 억		210840	N	N	0	N	00	N
106	20250107	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-2	5	-0.39	17244416	34023	73.39	518	518	497	666	360	513	506.85	0.52	0	827	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	208	-1.23	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.46	435	20241209	17.47	518	-1.35	20250107	477	7.13	20250102	1730	-70.46	20240520	435	17.47	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
107	20250107	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-5	5	-0.97	14976637	29585	63.81	518	518	497	666	360	513	506.22	0.52	0	833	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	207	-1.22	1.00	12	0.07	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	518	-1.93	20250107	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
108	20250107	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-12	5	-2.34	14492305	28625	61.74	518	518	497	666	360	513	506.28	0.52	0	676	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	204	-1.21	0.98	12	0.07	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	518	-3.28	20250107	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
109	20250107	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-8	5	-1.56	12711915	25083	54.10	518	518	497	666	360	513	506.79	0.52	0	770	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	205	-1.22	0.99	12	0.06	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	518	-2.51	20250107	477	5.87	20250102	1730	-70.81	20240520	435	16.09	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
110	20250107	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-5	5	-0.97	12012400	23693	51.11	518	518	497	666	360	513	507.00	0.52	0	1750	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	207	-1.22	1.00	12	0.06	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	518	-1.93	20250107	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
111	20250107	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-8	5	-1.56	9975994	19639	42.36	518	518	500	666	360	513	507.97	0.52	0	803	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	205	-1.22	0.99	12	0.05	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	518	-2.51	20250107	477	5.87	20250102	1730	-70.81	20240520	435	16.09	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
112	20250107	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	-3	5	-0.58	6961594	13636	29.41	518	518	505	666	360	513	510.53	0.52	0	-684	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	207	-1.23	1.00	12	0.03	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	518	-1.54	20250107	477	6.92	20250102	1730	-70.52	20240520	435	17.24	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
113	20250107	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	518	5	2	0.97	1733044	3372	7.27	518	518	513	666	360	513	513.95	0.52	0	-297	523	518	511	506	499	514	502	203	153	500	300	1	1	40663728	211	-1.25	1.02	12	0.01	-415.00	510.00	1730	20240520	-70.06	435	20241209	19.08	518	0.00	20250107	477	8.60	20250102	1730	-70.06	20240520	435	19.08	20241209	0.00	N	044480	500	203 억		210013	N	N	0	N	00	N
114	20250106	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	513	11	2	2.19	23546894	46358	57.23	516	516	504	652	352	502	507.94	0.49	0	13025	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	209	-1.24	1.01	12	0.11	-415.00	510.00	1730	20240520	-70.35	435	20241209	17.93	516	-0.58	20250106	477	7.55	20250102	1730	-70.35	20240520	435	17.93	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
115	20250106	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	9	2	1.79	23011345	45314	55.94	516	516	504	652	352	502	507.82	0.49	0	12947	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	208	-1.23	1.00	12	0.11	-415.00	510.00	1730	20240520	-70.46	435	20241209	17.47	516	-0.97	20250106	477	7.13	20250102	1730	-70.46	20240520	435	17.47	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
116	20250106	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	7	2	1.39	11144319	22018	27.18	516	516	504	652	352	502	506.15	0.49	0	4431	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	207	-1.23	1.00	12	0.05	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	516	-1.36	20250106	477	6.71	20250102	1730	-70.58	20240520	435	17.01	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
117	20250106	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	3	2	0.60	7059031	13947	17.22	516	516	504	652	352	502	506.13	0.49	0	3632	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	205	-1.22	0.99	12	0.03	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	516	-2.13	20250106	477	5.87	20250102	1730	-70.81	20240520	435	16.09	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
118	20250106	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	2	2	0.40	5625066	11114	13.72	516	516	504	652	352	502	506.12	0.49	0	1114	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	205	-1.21	0.99	12	0.03	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	516	-2.33	20250106	477	5.66	20250102	1730	-70.87	20240520	435	15.86	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
119	20250106	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	2	2	0.40	5305776	10481	12.94	516	516	504	652	352	502	506.23	0.49	0	866	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	205	-1.21	0.99	12	0.03	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	516	-2.33	20250106	477	5.66	20250102	1730	-70.87	20240520	435	15.86	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
120	20250106	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	6	2	1.20	2911424	5748	7.10	516	516	504	652	352	502	506.51	0.49	0	217	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	207	-1.22	1.00	12	0.01	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	516	-1.55	20250106	477	6.50	20250102	1730	-70.64	20240520	435	16.78	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
121	20250106	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	5	2	1.00	844398	1664	2.05	516	516	505	652	352	502	507.45	0.49	0	-39	528	515	501	488	474	521	494	203	150	500	300	1	1	40663728	206	-1.22	0.99	12	0.00	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	516	-1.74	20250106	477	6.29	20250102	1730	-70.69	20240520	435	16.55	20241209	0.00	N	044480	500	203 억		197889	N	N	0	N	00	N
122	20250103	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	16	2	3.29	40422011	80795	168.09	487	514	487	631	341	486	500.30	0.45	0	13754	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	204	-1.21	0.98	12	0.20	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	514	-2.33	20250103	477	5.24	20250102	1730	-70.98	20240520	435	15.40	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
123	20250103	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	15	2	3.09	39608273	79174	164.72	487	514	487	631	341	486	500.27	0.45	0	13833	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	204	-1.21	0.98	12	0.19	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	514	-2.53	20250103	477	5.03	20250102	1730	-71.04	20240520	435	15.17	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
124	20250103	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	9	2	1.85	37527809	75006	156.04	487	514	487	631	341	486	500.33	0.45	0	13361	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	201	-1.19	0.97	12	0.18	-415.00	510.00	1730	20240520	-71.39	435	20241209	13.79	514	-3.70	20250103	477	3.77	20250102	1730	-71.39	20240520	435	13.79	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
125	20250103	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	23	2	4.73	34200432	68389	142.28	487	514	487	631	341	486	500.09	0.45	0	10023	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	207	-1.23	1.00	12	0.17	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	514	-0.97	20250103	477	6.71	20250102	1730	-70.58	20240520	435	17.01	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
126	20250103	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	14	2	2.88	18203280	36668	76.29	487	500	487	631	341	486	496.44	0.45	0	4465	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	203	-1.20	0.98	12	0.09	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	500	0.00	20250102	477	4.82	20250102	1730	-71.10	20240520	435	14.94	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
127	20250103	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	10	2	2.06	16148294	32527	67.67	487	500	487	631	341	486	496.46	0.45	0	2398	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	202	-1.20	0.97	12	0.08	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	500	0.00	20250102	477	3.98	20250102	1730	-71.33	20240520	435	14.02	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
128	20250103	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	493	7	2	1.44	12887787	25945	53.98	487	500	487	631	341	486	496.73	0.45	0	2698	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	200	-1.19	0.97	12	0.06	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	500	0.00	20250102	477	3.35	20250102	1730	-71.50	20240520	435	13.33	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
129	20250103	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	489	3	2	0.62	956287	1950	4.06	487	500	487	631	341	486	490.40	0.45	0	217	510	497	487	474	464	504	481	203	145	500	290	1	1	40663728	199	-1.18	0.96	12	0.00	-415.00	510.00	1730	20240520	-71.73	435	20241209	12.41	500	0.00	20250102	477	2.52	20250102	1730	-71.73	20240520	435	12.41	20241209	0.00	N	044480	500	203 억		184135	N	N	0	N	00	N
130	20250102	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	12	2	2.53	23133331	48040	104.44	482	500	477	616	332	474	481.52	0.43	0	8647	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	198	-1.17	0.95	12	0.12	-415.00	510.00	1730	20240520	-71.91	435	20241209	11.72	500	-2.80	20250102	477	1.89	20250102	1730	-71.91	20240520	435	11.72	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N
131	20250102	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	11	2	2.32	22288342	46299	100.66	482	500	477	616	332	474	481.40	0.43	0	7918	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	197	-1.17	0.95	12	0.11	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	500	-3.00	20250102	477	1.68	20250102	1730	-71.97	20240520	435	11.49	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N
132	20250102	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	9	2	1.90	19854480	41273	89.73	482	500	477	616	332	474	481.05	0.43	0	7131	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	196	-1.16	0.95	12	0.10	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	500	-3.40	20250102	477	1.26	20250102	1730	-72.08	20240520	435	11.03	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N
133	20250102	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	7	2	1.48	17853878	37131	80.72	482	500	477	616	332	474	480.83	0.43	0	8671	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	196	-1.16	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	500	-3.80	20250102	477	0.84	20250102	1730	-72.20	20240520	435	10.57	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N
134	20250102	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	11	2	2.32	17291791	35967	78.19	482	500	477	616	332	474	480.77	0.43	0	8627	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	197	-1.17	0.95	12	0.09	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	500	-3.00	20250102	477	1.68	20250102	1730	-71.97	20240520	435	11.49	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N
135	20250102	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	6	2	1.27	16331103	33979	73.87	482	500	477	616	332	474	480.62	0.43	0	9985	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	195	-1.16	0.94	12	0.08	-415.00	510.00	1730	20240520	-72.25	435	20241209	10.34	500	-4.00	20250102	477	0.63	20250102	1730	-72.25	20240520	435	10.34	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N
136	20250102	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	5	2	1.05	3131049	6501	14.13	482	500	479	616	332	474	481.63	0.43	0	2286	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	195	-1.15	0.94	12	0.02	-415.00	510.00	1730	20240520	-72.31	435	20241209	10.11	500	-4.20	20250102	479	0.00	20250102	1730	-72.31	20240520	435	10.11	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N
137	20250102	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	0	3	0.00	0	0	0.00	0	0	0	616	332	474	0.00	0.43	0	0	506	489	481	464	456	486	461	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.00	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	0	0.00	0	0	0.00	0	1730	-72.60	20240520	435	8.97	20241209	0.00	N	044480	500	203 억		175488	N	N	0	N	00	N