KissMeData/060260/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	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-8	5	-0.72	136666270	121775	92.78	1119	1146	1110	1453	783	1118	1122.29	1.57	0	37989	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	150	-2.03	0.68	12	0.90	-547.00	1636.00	4014	20240122	-72.35	943	20241114	17.71	1380	-19.57	20250114	1110	0.00	20250124	3505	-68.33	20240805	400	177.50	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
3	20250124	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	2	2	0.18	110519922	98297	74.90	1119	1146	1119	1453	783	1118	1124.36	1.57	0	40218	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	151	-2.05	0.68	12	0.73	-547.00	1636.00	4014	20240122	-72.10	943	20241114	18.77	1380	-18.84	20250114	1118	0.18	20250123	3505	-68.05	20240805	400	180.00	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
4	20250124	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	12	2	1.07	105384860	93718	71.41	1119	1146	1119	1453	783	1118	1124.50	1.57	0	40723	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	153	-2.07	0.69	12	0.69	-547.00	1636.00	4014	20240122	-71.85	943	20241114	19.83	1380	-18.12	20250114	1118	1.07	20250123	3505	-67.76	20240805	400	182.50	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
5	20250124	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	8	2	0.72	48129279	42654	32.50	1119	1146	1119	1453	783	1118	1128.42	1.57	0	12558	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	152	-2.06	0.69	12	0.32	-547.00	1636.00	4014	20240122	-71.95	943	20241114	19.41	1380	-18.41	20250114	1118	0.72	20250123	3505	-67.87	20240805	400	181.50	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
6	20250124	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	8	2	0.72	45877102	40651	30.97	1119	1146	1119	1453	783	1118	1128.62	1.57	0	11854	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	152	-2.06	0.69	12	0.30	-547.00	1636.00	4014	20240122	-71.95	943	20241114	19.41	1380	-18.41	20250114	1118	0.72	20250123	3505	-67.87	20240805	400	181.50	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
7	20250124	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	5	2	0.45	44486757	39416	30.03	1119	1146	1119	1453	783	1118	1128.71	1.57	0	11327	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	152	-2.05	0.69	12	0.29	-547.00	1636.00	4014	20240122	-72.02	943	20241114	19.09	1380	-18.62	20250114	1118	0.45	20250123	3505	-67.96	20240805	400	180.75	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
8	20250124	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	10	2	0.89	31306196	27690	21.10	1119	1146	1119	1453	783	1118	1130.70	1.57	0	9408	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	152	-2.06	0.69	12	0.20	-547.00	1636.00	4014	20240122	-71.90	943	20241114	19.62	1380	-18.26	20250114	1118	0.89	20250123	3505	-67.82	20240805	400	182.00	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
9	20250124	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	16	2	1.43	2625177	2336	1.78	1119	1134	1119	1453	783	1118	1124.41	1.57	0	-865	1187	1152	1135	1100	1083	1144	1092	68	335	500	670	1	1	13512009	153	-2.07	0.69	12	0.02	-547.00	1636.00	4014	20240122	-71.75	943	20241114	20.25	1380	-17.83	20250114	1118	1.43	20250123	3505	-67.65	20240805	400	183.50	20240517	0.00	N	060260	500	67 억		212524	N	N	0	N	00	N
10	20250123	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-31	5	-2.70	147964032	131245	89.08	1149	1170	1118	1493	805	1149	1127.38	1.76	0	-25016	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	151	-2.04	0.68	12	0.97	-547.00	1636.00	4014	20240122	-72.15	943	20241114	18.56	1380	-18.99	20250114	1118	0.00	20250123	3505	-68.10	20240805	400	179.50	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
11	20250123	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-24	5	-2.09	135601662	120198	81.58	1149	1170	1118	1493	805	1149	1128.15	1.76	0	-22318	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	152	-2.06	0.69	12	0.89	-547.00	1636.00	4014	20240122	-71.97	943	20241114	19.30	1380	-18.48	20250114	1118	0.63	20250123	3505	-67.90	20240805	400	181.25	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
12	20250123	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-22	5	-1.91	124649822	110421	74.95	1149	1170	1118	1493	805	1149	1128.86	1.76	0	-19628	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	152	-2.06	0.69	12	0.82	-547.00	1636.00	4014	20240122	-71.92	943	20241114	19.51	1380	-18.33	20250114	1118	0.81	20250123	3505	-67.85	20240805	400	181.75	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
13	20250123	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-24	5	-2.09	121886407	107961	73.28	1149	1170	1118	1493	805	1149	1128.98	1.76	0	-19000	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	152	-2.06	0.69	12	0.80	-547.00	1636.00	4014	20240122	-71.97	943	20241114	19.30	1380	-18.48	20250114	1118	0.63	20250123	3505	-67.90	20240805	400	181.25	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
14	20250123	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-24	5	-2.09	105029337	92937	63.08	1149	1170	1118	1493	805	1149	1130.11	1.76	0	-15623	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	152	-2.06	0.69	12	0.69	-547.00	1636.00	4014	20240122	-71.97	943	20241114	19.30	1380	-18.48	20250114	1118	0.63	20250123	3505	-67.90	20240805	400	181.25	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
15	20250123	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-9	5	-0.78	99596804	88135	59.82	1149	1170	1118	1493	805	1149	1130.04	1.76	0	-13633	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	154	-2.08	0.70	12	0.65	-547.00	1636.00	4014	20240122	-71.60	943	20241114	20.89	1380	-17.39	20250114	1118	1.97	20250123	3505	-67.48	20240805	400	185.00	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
16	20250123	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-27	5	-2.35	50212954	44436	30.16	1149	1149	1121	1493	805	1149	1130.00	1.76	0	-13564	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	152	-2.05	0.69	12	0.33	-547.00	1636.00	4014	20240122	-72.05	943	20241114	18.98	1380	-18.70	20250114	1121	0.09	20250123	3505	-67.99	20240805	400	180.50	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
17	20250123	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-15	5	-1.31	8096074	7120	4.83	1149	1149	1134	1493	805	1149	1137.05	1.76	0	-1050	1197	1172	1160	1135	1123	1167	1130	68	344	500	680	1	1	13512009	153	-2.07	0.69	12	0.05	-547.00	1636.00	4014	20240122	-71.75	943	20241114	20.25	1380	-17.83	20250114	1122	1.07	20250120	3505	-67.65	20240805	400	183.50	20240517	0.00	N	060260	500	67 억		237540	N	N	0	N	00	N
18	20250122	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-23	5	-1.96	170058856	146837	240.93	1172	1185	1148	1523	821	1172	1158.14	1.78	0	-2694	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	155	-2.10	0.70	12	1.09	-547.00	1636.00	4014	20240122	-71.38	943	20241114	21.85	1380	-16.74	20250114	1122	2.41	20250120	3505	-67.22	20240805	400	187.25	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
19	20250122	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-16	5	-1.37	161695509	139570	229.01	1172	1185	1148	1523	821	1172	1158.51	1.78	0	2498	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	156	-2.11	0.71	12	1.03	-547.00	1636.00	4014	20240122	-71.20	943	20241114	22.59	1380	-16.23	20250114	1122	3.03	20250120	3505	-67.02	20240805	400	189.00	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
20	20250122	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-11	5	-0.94	149427291	128938	211.56	1172	1185	1148	1523	821	1172	1158.90	1.78	0	5010	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	157	-2.12	0.71	12	0.95	-547.00	1636.00	4014	20240122	-71.08	943	20241114	23.12	1380	-15.87	20250114	1122	3.48	20250120	3505	-66.88	20240805	400	190.25	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
21	20250122	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-7	5	-0.60	142319579	122810	201.51	1172	1185	1148	1523	821	1172	1158.85	1.78	0	4570	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	157	-2.13	0.71	12	0.91	-547.00	1636.00	4014	20240122	-70.98	943	20241114	23.54	1380	-15.58	20250114	1122	3.83	20250120	3505	-66.76	20240805	400	191.25	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
22	20250122	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	8	2	0.68	137380338	118584	194.57	1172	1185	1148	1523	821	1172	1158.49	1.78	0	4305	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	159	-2.16	0.72	12	0.88	-547.00	1636.00	4014	20240122	-70.60	943	20241114	25.13	1380	-14.49	20250114	1122	5.17	20250120	3505	-66.33	20240805	400	195.00	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
23	20250122	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-17	5	-1.45	110453713	95495	156.69	1172	1172	1148	1523	821	1172	1156.62	1.78	0	2708	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	156	-2.11	0.71	12	0.71	-547.00	1636.00	4014	20240122	-71.23	943	20241114	22.48	1380	-16.30	20250114	1122	2.94	20250120	3505	-67.05	20240805	400	188.75	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
24	20250122	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-22	5	-1.88	97892643	84572	138.77	1172	1172	1150	1523	821	1172	1157.48	1.78	0	4588	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	155	-2.10	0.70	12	0.63	-547.00	1636.00	4014	20240122	-71.35	943	20241114	21.95	1380	-16.67	20250114	1122	2.50	20250120	3505	-67.19	20240805	400	187.50	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
25	20250122	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-3	5	-0.26	13134455	11273	18.50	1172	1172	1163	1523	821	1172	1165.05	1.78	0	2053	1200	1185	1162	1147	1124	1193	1155	68	351	500	700	1	1	13512009	158	-2.14	0.71	12	0.08	-547.00	1636.00	4014	20240122	-70.88	943	20241114	23.97	1380	-15.29	20250114	1122	4.19	20250120	3505	-66.65	20240805	400	192.25	20240517	0.00	N	060260	500	67 억		240234	N	N	0	N	00	N
26	20250121	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	22	2	1.91	70951818	60944	34.15	1150	1177	1139	1495	805	1150	1164.20	1.71	0	8678	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	158	-2.14	0.72	12	0.45	-547.00	1636.00	4056	20240112	-71.10	943	20241114	24.28	1380	-15.07	20250114	1122	4.46	20250120	3505	-66.56	20240805	400	193.00	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
27	20250121	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	13	2	1.13	59330702	51014	28.58	1150	1177	1139	1495	805	1150	1163.03	1.71	0	7652	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	157	-2.13	0.71	12	0.38	-547.00	1636.00	4056	20240112	-71.33	943	20241114	23.33	1380	-15.72	20250114	1122	3.65	20250120	3505	-66.82	20240805	400	190.75	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
28	20250121	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	20	2	1.74	55011725	47320	26.51	1150	1177	1139	1495	805	1150	1162.55	1.71	0	7045	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	158	-2.14	0.72	12	0.35	-547.00	1636.00	4056	20240112	-71.15	943	20241114	24.07	1380	-15.22	20250114	1122	4.28	20250120	3505	-66.62	20240805	400	192.50	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
29	20250121	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	14	2	1.22	51589036	44394	24.87	1150	1177	1139	1495	805	1150	1162.07	1.71	0	7050	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	157	-2.13	0.71	12	0.33	-547.00	1636.00	4056	20240112	-71.30	943	20241114	23.44	1380	-15.65	20250114	1122	3.74	20250120	3505	-66.79	20240805	400	191.00	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
30	20250121	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	16	2	1.39	48530779	41772	23.40	1150	1177	1139	1495	805	1150	1161.80	1.71	0	5045	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	158	-2.13	0.71	12	0.31	-547.00	1636.00	4056	20240112	-71.25	943	20241114	23.65	1380	-15.51	20250114	1122	3.92	20250120	3505	-66.73	20240805	400	191.50	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
31	20250121	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	14	2	1.22	45922535	39531	22.15	1150	1177	1139	1495	805	1150	1161.68	1.71	0	3935	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	157	-2.13	0.71	12	0.29	-547.00	1636.00	4056	20240112	-71.30	943	20241114	23.44	1380	-15.65	20250114	1122	3.74	20250120	3505	-66.79	20240805	400	191.00	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
32	20250121	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	20	2	1.74	34451416	29694	16.64	1150	1177	1139	1495	805	1150	1160.21	1.71	0	3694	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	158	-2.14	0.72	12	0.22	-547.00	1636.00	4056	20240112	-71.15	943	20241114	24.07	1380	-15.22	20250114	1122	4.28	20250120	3505	-66.62	20240805	400	192.50	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
33	20250121	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	10	2	0.87	14442676	12565	7.04	1150	1160	1139	1495	805	1150	1149.44	1.71	0	379	1204	1176	1149	1121	1094	1163	1108	68	345	500	690	1	1	13512009	157	-2.12	0.71	12	0.09	-547.00	1636.00	4056	20240112	-71.40	943	20241114	23.01	1380	-15.94	20250114	1122	3.39	20250120	3505	-66.90	20240805	400	190.00	20240517	0.00	N	060260	500	67 억		231487	N	N	0	N	00	N
34	20250120	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-8	5	-0.69	203465123	177412	88.29	1158	1177	1122	1505	811	1158	1146.84	1.48	0	30483	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	155	-2.10	0.70	12	1.31	-547.00	1636.00	4085	20240111	-71.85	943	20241114	21.95	1380	-16.67	20250114	1122	2.50	20250120	3505	-67.19	20240805	400	187.50	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
35	20250120	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-8	5	-0.69	194049649	169234	84.22	1158	1177	1122	1505	811	1158	1146.62	1.48	0	30249	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	155	-2.10	0.70	12	1.25	-547.00	1636.00	4085	20240111	-71.85	943	20241114	21.95	1380	-16.67	20250114	1122	2.50	20250120	3505	-67.19	20240805	400	187.50	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
36	20250120	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-3	5	-0.26	187499389	163564	81.40	1158	1177	1122	1505	811	1158	1146.32	1.48	0	32148	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	156	-2.11	0.71	12	1.21	-547.00	1636.00	4085	20240111	-71.73	943	20241114	22.48	1380	-16.30	20250114	1122	2.94	20250120	3505	-67.05	20240805	400	188.75	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
37	20250120	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	3	2	0.26	181958654	158805	79.03	1158	1177	1122	1505	811	1158	1145.79	1.48	0	32716	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	157	-2.12	0.71	12	1.18	-547.00	1636.00	4085	20240111	-71.58	943	20241114	23.12	1380	-15.87	20250114	1122	3.48	20250120	3505	-66.88	20240805	400	190.25	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
38	20250120	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	4	2	0.35	167781632	146576	72.94	1158	1177	1122	1505	811	1158	1144.66	1.48	0	33430	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	157	-2.12	0.71	12	1.08	-547.00	1636.00	4085	20240111	-71.55	943	20241114	23.22	1380	-15.80	20250114	1122	3.57	20250120	3505	-66.85	20240805	400	190.50	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
39	20250120	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-13	5	-1.12	123039435	108062	53.78	1158	1158	1122	1505	811	1158	1138.57	1.48	0	26564	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	155	-2.09	0.70	12	0.80	-547.00	1636.00	4085	20240111	-71.97	943	20241114	21.42	1380	-17.03	20250114	1122	2.05	20250120	3505	-67.33	20240805	400	186.25	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
40	20250120	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-9	5	-0.78	84126184	73985	36.82	1158	1158	1122	1505	811	1158	1137.02	1.48	0	8259	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	155	-2.10	0.70	12	0.55	-547.00	1636.00	4085	20240111	-71.87	943	20241114	21.85	1380	-16.74	20250114	1122	2.41	20250120	3505	-67.22	20240805	400	187.25	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
41	20250120	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-13	5	-1.12	7673386	6669	3.32	1158	1158	1143	1505	811	1158	1150.40	1.48	0	-3135	1211	1184	1170	1143	1129	1177	1136	68	347	500	690	1	1	13512009	155	-2.09	0.70	12	0.05	-547.00	1636.00	4085	20240111	-71.97	943	20241114	21.42	1380	-17.03	20250114	1129	1.42	20250106	3505	-67.33	20240805	400	186.25	20240517	0.00	N	060260	500	67 억		200274	N	N	0	N	00	N
42	20250117	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-39	5	-3.26	234434743	199861	144.93	1195	1197	1156	1556	838	1197	1172.99	1.56	0	-11388	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	156	-2.12	0.71	12	1.48	-547.00	1636.00	4085	20240111	-71.65	943	20241114	22.80	1380	-16.09	20250114	1129	2.57	20250106	3505	-66.96	20240805	400	189.50	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
43	20250117	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-40	5	-3.34	231293887	197150	142.96	1195	1197	1156	1556	838	1197	1173.19	1.56	0	-11292	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	156	-2.12	0.71	12	1.46	-547.00	1636.00	4085	20240111	-71.68	943	20241114	22.69	1380	-16.16	20250114	1129	2.48	20250106	3505	-66.99	20240805	400	189.25	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
44	20250117	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-38	5	-3.17	203849103	173548	125.85	1195	1197	1157	1556	838	1197	1174.60	1.56	0	-9206	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	157	-2.12	0.71	12	1.28	-547.00	1636.00	4085	20240111	-71.63	943	20241114	22.91	1380	-16.01	20250114	1129	2.66	20250106	3505	-66.93	20240805	400	189.75	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
45	20250117	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-22	5	-1.84	160010266	135833	98.50	1195	1197	1163	1556	838	1197	1177.99	1.56	0	-12571	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	159	-2.15	0.72	12	1.01	-547.00	1636.00	4085	20240111	-71.24	943	20241114	24.60	1380	-14.86	20250114	1129	4.07	20250106	3505	-66.48	20240805	400	193.75	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
46	20250117	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-28	5	-2.34	134473211	114015	82.68	1195	1197	1169	1556	838	1197	1179.43	1.56	0	-4392	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	158	-2.14	0.71	12	0.84	-547.00	1636.00	4085	20240111	-71.38	943	20241114	23.97	1380	-15.29	20250114	1129	3.54	20250106	3505	-66.65	20240805	400	192.25	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
47	20250117	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-22	5	-1.84	103211324	87316	63.32	1195	1197	1174	1556	838	1197	1182.04	1.56	0	3835	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	159	-2.15	0.72	12	0.65	-547.00	1636.00	4085	20240111	-71.24	943	20241114	24.60	1380	-14.86	20250114	1129	4.07	20250106	3505	-66.48	20240805	400	193.75	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
48	20250117	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-13	5	-1.09	63503003	53619	38.88	1195	1197	1174	1556	838	1197	1184.34	1.56	0	1472	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	160	-2.16	0.72	12	0.40	-547.00	1636.00	4085	20240111	-71.02	943	20241114	25.56	1380	-14.20	20250114	1129	4.87	20250106	3505	-66.22	20240805	400	196.00	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
49	20250117	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-8	5	-0.67	8896190	7456	5.41	1195	1195	1189	1556	838	1197	1193.16	1.56	0	-3531	1221	1208	1199	1186	1177	1204	1182	68	359	500	710	1	1	13512009	161	-2.17	0.73	12	0.06	-547.00	1636.00	4085	20240111	-70.89	943	20241114	26.09	1380	-13.84	20250114	1129	5.31	20250106	3505	-66.08	20240805	400	197.25	20240517	0.00	N	060260	500	67 억		211319	N	N	0	N	00	N
50	20250116	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-1	5	-0.08	164966904	137615	68.25	1199	1212	1190	1557	839	1198	1198.76	1.53	0	4921	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	162	-2.19	0.73	12	1.02	-547.00	1636.00	4085	20240111	-70.70	943	20241114	26.94	1380	-13.26	20250114	1129	6.02	20250106	3505	-65.85	20240805	400	199.25	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
51	20250116	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	3	2	0.25	157569249	131426	65.18	1199	1212	1190	1557	839	1198	1198.92	1.53	0	5364	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	162	-2.20	0.73	12	0.97	-547.00	1636.00	4085	20240111	-70.60	943	20241114	27.36	1380	-12.97	20250114	1129	6.38	20250106	3505	-65.73	20240805	400	200.25	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
52	20250116	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-8	5	-0.67	144265322	120293	59.66	1199	1212	1190	1557	839	1198	1199.28	1.53	0	5932	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	161	-2.18	0.73	12	0.89	-547.00	1636.00	4085	20240111	-70.87	943	20241114	26.19	1380	-13.77	20250114	1129	5.40	20250106	3505	-66.05	20240805	400	197.50	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
53	20250116	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	3	2	0.25	129428429	107860	53.50	1199	1212	1190	1557	839	1198	1199.97	1.53	0	5813	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	162	-2.20	0.73	12	0.80	-547.00	1636.00	4085	20240111	-70.60	943	20241114	27.36	1380	-12.97	20250114	1129	6.38	20250106	3505	-65.73	20240805	400	200.25	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
54	20250116	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-3	5	-0.25	111681109	93030	46.14	1199	1212	1190	1557	839	1198	1200.49	1.53	0	9198	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	161	-2.18	0.73	12	0.69	-547.00	1636.00	4085	20240111	-70.75	943	20241114	26.72	1380	-13.41	20250114	1129	5.85	20250106	3505	-65.91	20240805	400	198.75	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
55	20250116	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-1	5	-0.08	101596660	84602	41.96	1199	1212	1190	1557	839	1198	1200.88	1.53	0	8564	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	162	-2.19	0.73	12	0.63	-547.00	1636.00	4085	20240111	-70.70	943	20241114	26.94	1380	-13.26	20250114	1129	6.02	20250106	3505	-65.85	20240805	400	199.25	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
56	20250116	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	7	2	0.58	77991345	64935	32.21	1199	1212	1190	1557	839	1198	1201.07	1.53	0	11271	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	163	-2.20	0.74	12	0.48	-547.00	1636.00	4085	20240111	-70.50	943	20241114	27.78	1380	-12.68	20250114	1129	6.73	20250106	3505	-65.62	20240805	400	201.25	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
57	20250116	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	9	2	0.75	6793748	5665	2.81	1199	1212	1198	1557	839	1198	1199.25	1.53	0	-10	1228	1212	1194	1178	1160	1221	1187	68	359	500	710	1	1	13512009	163	-2.21	0.74	12	0.04	-547.00	1636.00	4085	20240111	-70.45	943	20241114	28.00	1380	-12.54	20250114	1129	6.91	20250106	3505	-65.56	20240805	400	201.75	20240517	0.00	N	060260	500	67 억		206573	N	N	0	N	00	N
58	20250115	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	13	2	1.10	229401097	192410	7.51	1185	1210	1176	1540	830	1185	1192.25	1.42	0	14540	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	162	-2.19	0.73	12	1.42	-547.00	1636.00	4085	20240108	-70.67	943	20241114	27.04	1380	-13.19	20250114	1129	6.11	20250106	3505	-65.82	20240805	400	199.50	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
59	20250115	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	1	2	0.08	195527701	164077	6.40	1185	1210	1176	1540	830	1185	1191.68	1.42	0	25258	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	160	-2.17	0.72	12	1.21	-547.00	1636.00	4085	20240108	-70.97	943	20241114	25.77	1380	-14.06	20250114	1129	5.05	20250106	3505	-66.16	20240805	400	196.50	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
60	20250115	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	5	2	0.42	172161616	144343	5.63	1185	1210	1176	1540	830	1185	1192.73	1.42	0	29115	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	161	-2.18	0.73	12	1.07	-547.00	1636.00	4085	20240108	-70.87	943	20241114	26.19	1380	-13.77	20250114	1129	5.40	20250106	3505	-66.05	20240805	400	197.50	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
61	20250115	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	17	2	1.43	157978314	132457	5.17	1185	1210	1176	1540	830	1185	1192.68	1.42	0	30358	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	162	-2.20	0.73	12	0.98	-547.00	1636.00	4085	20240108	-70.58	943	20241114	27.47	1380	-12.90	20250114	1129	6.47	20250106	3505	-65.71	20240805	400	200.50	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
62	20250115	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	9	2	0.76	138159472	115848	4.52	1185	1210	1176	1540	830	1185	1192.59	1.42	0	25862	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	161	-2.18	0.73	12	0.86	-547.00	1636.00	4085	20240108	-70.77	943	20241114	26.62	1380	-13.48	20250114	1129	5.76	20250106	3505	-65.93	20240805	400	198.50	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
63	20250115	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	3	2	0.25	130362370	109308	4.26	1185	1210	1176	1540	830	1185	1192.62	1.42	0	25316	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	161	-2.17	0.73	12	0.81	-547.00	1636.00	4085	20240108	-70.92	943	20241114	25.98	1380	-13.91	20250114	1129	5.23	20250106	3505	-66.11	20240805	400	197.00	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
64	20250115	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	14	2	1.18	109903067	92189	3.60	1185	1210	1176	1540	830	1185	1192.15	1.42	0	26808	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	162	-2.19	0.73	12	0.68	-547.00	1636.00	4085	20240108	-70.65	943	20241114	27.15	1380	-13.12	20250114	1129	6.20	20250106	3505	-65.79	20240805	400	199.75	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
65	20250115	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	22	2	1.86	42342929	35335	1.38	1185	1210	1185	1540	830	1185	1198.33	1.42	0	-3864	1447	1316	1249	1118	1051	1282	1084	68	355	500	710	1	1	13512009	163	-2.21	0.74	12	0.26	-547.00	1636.00	4085	20240108	-70.45	943	20241114	28.00	1380	-12.54	20250114	1129	6.91	20250106	3505	-65.56	20240805	400	201.75	20240517	0.00	N	060260	500	67 억		192201	N	N	0	N	00	N
66	20250114	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-7	5	-0.59	3251686599	2562042	875.68	1288	1380	1182	1549	835	1192	1269.21	2.38	0	-132579	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	160	-2.17	0.72	12	18.96	-547.00	1636.00	4128	20240105	-71.29	943	20241114	25.66	1380	-14.13	20250114	1129	4.96	20250106	3505	-66.19	20240805	400	196.25	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
67	20250114	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-8	5	-0.67	3194235020	2513616	859.12	1288	1380	1183	1549	835	1192	1270.77	2.38	0	-131830	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	160	-2.16	0.72	12	18.60	-547.00	1636.00	4128	20240105	-71.32	943	20241114	25.56	1380	-14.20	20250114	1129	4.87	20250106	3505	-66.22	20240805	400	196.00	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
68	20250114	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	0	3	0.00	3139896187	2467878	843.49	1288	1380	1183	1549	835	1192	1272.31	2.38	0	-127090	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	161	-2.18	0.73	12	18.26	-547.00	1636.00	4128	20240105	-71.12	943	20241114	26.41	1380	-13.62	20250114	1129	5.58	20250106	3505	-65.99	20240805	400	198.00	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
69	20250114	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	21	2	1.76	2940005179	2300605	786.32	1288	1380	1205	1549	835	1192	1277.93	2.38	0	-121007	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	164	-2.22	0.74	12	17.03	-547.00	1636.00	4128	20240105	-70.62	943	20241114	28.63	1380	-12.10	20250114	1129	7.44	20250106	3505	-65.39	20240805	400	203.25	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
70	20250114	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	23	2	1.93	2895783130	2264039	773.82	1288	1380	1205	1549	835	1192	1279.03	2.38	0	-119008	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	164	-2.22	0.74	12	16.76	-547.00	1636.00	4128	20240105	-70.57	943	20241114	28.84	1380	-11.96	20250114	1129	7.62	20250106	3505	-65.34	20240805	400	203.75	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
71	20250114	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	23	2	1.93	2790766982	2177230	744.15	1288	1380	1206	1549	835	1192	1281.80	2.38	0	-109418	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	164	-2.22	0.74	12	16.11	-547.00	1636.00	4128	20240105	-70.57	943	20241114	28.84	1380	-11.96	20250114	1129	7.62	20250106	3505	-65.34	20240805	400	203.75	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
72	20250114	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	34	2	2.85	2657582178	2067597	706.68	1288	1380	1206	1549	835	1192	1285.35	2.38	0	-79744	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	166	-2.24	0.75	12	15.30	-547.00	1636.00	4128	20240105	-70.30	943	20241114	30.01	1380	-11.16	20250114	1129	8.59	20250106	3505	-65.02	20240805	400	206.50	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
73	20250114	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	92	2	7.72	1267752055	980662	335.18	1288	1380	1247	1549	835	1192	1292.75	2.38	0	-79761	1250	1220	1190	1160	1130	1236	1176	68	357	500	710	1	1	13512009	173	-2.35	0.78	12	7.26	-547.00	1636.00	4128	20240105	-68.90	943	20241114	36.16	1380	-6.96	20250114	1129	13.73	20250106	3505	-63.37	20240805	400	221.00	20240517	0.00	N	060260	500	67 억		321332	N	N	0	N	00	N
74	20250113	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	15	2	1.27	238301365	199969	207.98	1181	1220	1160	1530	824	1177	1191.69	2.30	0	11852	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	161	-2.18	0.73	12	1.48	-547.00	1636.00	4128	20240105	-71.12	943	20241114	26.41	1220	0.00	20250110	1129	5.58	20250106	3505	-65.99	20240805	400	198.00	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
75	20250113	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	18	2	1.53	212456623	178260	185.40	1181	1220	1160	1530	824	1177	1191.84	2.30	0	15565	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	161	-2.18	0.73	12	1.32	-547.00	1636.00	4128	20240105	-71.05	943	20241114	26.72	1220	0.00	20250110	1129	5.85	20250106	3505	-65.91	20240805	400	198.75	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
76	20250113	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	28	2	2.38	173264419	145483	151.31	1181	1220	1160	1530	824	1177	1190.96	2.30	0	6531	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	163	-2.20	0.74	12	1.08	-547.00	1636.00	4128	20240105	-70.81	943	20241114	27.78	1220	0.00	20250110	1129	6.73	20250106	3505	-65.62	20240805	400	201.25	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
77	20250113	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	12	2	1.02	84442246	71837	74.72	1181	1191	1160	1530	824	1177	1175.47	2.30	0	-4885	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	161	-2.17	0.73	12	0.53	-547.00	1636.00	4128	20240105	-71.20	943	20241114	26.09	1220	-2.54	20250110	1129	5.31	20250106	3505	-66.08	20240805	400	197.25	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
78	20250113	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	4	2	0.34	64366253	54850	57.05	1181	1191	1160	1530	824	1177	1173.50	2.30	0	765	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	160	-2.16	0.72	12	0.41	-547.00	1636.00	4128	20240105	-71.39	943	20241114	25.24	1220	-3.20	20250110	1129	4.61	20250106	3505	-66.31	20240805	400	195.25	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
79	20250113	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	0	3	0.00	49471085	42223	43.91	1181	1181	1160	1530	824	1177	1171.66	2.30	0	998	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	159	-2.15	0.72	12	0.31	-547.00	1636.00	4128	20240105	-71.49	943	20241114	24.81	1220	-3.52	20250110	1129	4.25	20250106	3505	-66.42	20240805	400	194.25	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
80	20250113	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-7	5	-0.59	39600633	33806	35.16	1181	1181	1160	1530	824	1177	1171.41	2.30	0	-5645	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	158	-2.14	0.72	12	0.25	-547.00	1636.00	4128	20240105	-71.66	943	20241114	24.07	1220	-4.10	20250110	1129	3.63	20250106	3505	-66.62	20240805	400	192.50	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
81	20250113	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-8	5	-0.68	18248946	15557	16.18	1181	1181	1160	1530	824	1177	1173.04	2.30	0	1318	1245	1210	1185	1150	1125	1228	1168	68	353	500	700	1	1	13512009	158	-2.14	0.71	12	0.12	-547.00	1636.00	4128	20240105	-71.68	943	20241114	23.97	1220	-4.18	20250110	1129	3.54	20250106	3505	-66.65	20240805	400	192.25	20240517	0.00	N	060260	500	67 억		310691	N	N	0	N	00	N
82	20250110	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	10	2	0.86	112448547	96147	99.04	1171	1220	1160	1517	817	1167	1169.55	2.27	0	4032	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	159	-2.15	0.72	12	0.71	-547.00	1636.00	4128	20240105	-71.49	943	20241114	24.81	1220	-3.52	20250110	1129	4.25	20250106	3505	-66.42	20240805	400	194.25	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
83	20250110	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	11	2	0.94	108259604	92588	95.37	1171	1220	1160	1517	817	1167	1169.27	2.27	0	4318	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	159	-2.15	0.72	12	0.69	-547.00	1636.00	4128	20240105	-71.46	943	20241114	24.92	1220	-3.44	20250110	1129	4.34	20250106	3505	-66.39	20240805	400	194.50	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
84	20250110	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	4	2	0.34	96793490	82811	85.30	1171	1220	1160	1517	817	1167	1168.85	2.27	0	697	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	158	-2.14	0.72	12	0.61	-547.00	1636.00	4128	20240105	-71.63	943	20241114	24.18	1220	-4.02	20250110	1129	3.72	20250106	3505	-66.59	20240805	400	192.75	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
85	20250110	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	17	2	1.46	78496765	67219	69.24	1171	1220	1160	1517	817	1167	1167.78	2.27	0	-634	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	160	-2.16	0.72	12	0.50	-547.00	1636.00	4128	20240105	-71.32	943	20241114	25.56	1220	-2.95	20250110	1129	4.87	20250106	3505	-66.22	20240805	400	196.00	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
86	20250110	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-2	5	-0.17	59376433	50888	52.42	1171	1220	1160	1517	817	1167	1166.81	2.27	0	-14289	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	157	-2.13	0.71	12	0.38	-547.00	1636.00	4128	20240105	-71.78	943	20241114	23.54	1220	-4.51	20250110	1129	3.19	20250106	3505	-66.76	20240805	400	191.25	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
87	20250110	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-5	5	-0.43	52738234	45180	46.54	1171	1220	1160	1517	817	1167	1167.29	2.27	0	-14386	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	157	-2.12	0.71	12	0.33	-547.00	1636.00	4128	20240105	-71.85	943	20241114	23.22	1220	-4.75	20250110	1129	2.92	20250106	3505	-66.85	20240805	400	190.50	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
88	20250110	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	4	2	0.34	29496612	25212	25.97	1171	1220	1160	1517	817	1167	1169.97	2.27	0	-10880	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	158	-2.14	0.72	12	0.19	-547.00	1636.00	4128	20240105	-71.63	943	20241114	24.18	1220	-4.02	20250110	1129	3.72	20250106	3505	-66.59	20240805	400	192.75	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
89	20250110	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	2	2	0.17	5888687	4995	5.15	1171	1220	1169	1517	817	1167	1179.38	2.27	0	-90	1225	1195	1170	1140	1115	1183	1128	68	350	500	700	1	1	13512009	158	-2.14	0.71	12	0.04	-547.00	1636.00	4128	20240105	-71.68	943	20241114	23.97	1220	-4.18	20250110	1129	3.54	20250106	3505	-66.65	20240805	400	192.25	20240517	0.00	N	060260	500	67 억		306914	N	N	0	N	00	N
90	20250109	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-22	5	-1.85	112661719	97019	65.02	1189	1200	1145	1545	833	1189	1161.23	2.34	0	-9838	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	158	-2.13	0.71	12	0.72	-547.00	1636.00	4128	20240105	-71.73	943	20241114	23.75	1219	-4.27	20250102	1129	3.37	20250106	3505	-66.70	20240805	400	191.75	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
91	20250109	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-26	5	-2.19	102931509	88665	59.42	1189	1200	1145	1545	833	1189	1160.90	2.34	0	-10517	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	157	-2.13	0.71	12	0.66	-547.00	1636.00	4128	20240105	-71.83	943	20241114	23.33	1219	-4.59	20250102	1129	3.01	20250106	3505	-66.82	20240805	400	190.75	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
92	20250109	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-24	5	-2.02	91418393	78736	52.77	1189	1200	1145	1545	833	1189	1161.07	2.34	0	-12611	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	157	-2.13	0.71	12	0.58	-547.00	1636.00	4128	20240105	-71.78	943	20241114	23.54	1219	-4.43	20250102	1129	3.19	20250106	3505	-66.76	20240805	400	191.25	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
93	20250109	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-27	5	-2.27	82830522	71335	47.81	1189	1200	1145	1545	833	1189	1161.15	2.34	0	-12131	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	157	-2.12	0.71	12	0.53	-547.00	1636.00	4128	20240105	-71.85	943	20241114	23.22	1219	-4.68	20250102	1129	2.92	20250106	3505	-66.85	20240805	400	190.50	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
94	20250109	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-18	5	-1.51	78752643	67835	45.46	1189	1200	1145	1545	833	1189	1160.94	2.34	0	-11096	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	158	-2.14	0.72	12	0.50	-547.00	1636.00	4128	20240105	-71.63	943	20241114	24.18	1219	-3.94	20250102	1129	3.72	20250106	3505	-66.59	20240805	400	192.75	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
95	20250109	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-23	5	-1.93	72999533	62892	42.15	1189	1200	1145	1545	833	1189	1160.71	2.34	0	-9103	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	158	-2.13	0.71	12	0.47	-547.00	1636.00	4128	20240105	-71.75	943	20241114	23.65	1219	-4.35	20250102	1129	3.28	20250106	3505	-66.73	20240805	400	191.50	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
96	20250109	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-34	5	-2.86	66154178	56986	38.19	1189	1200	1145	1545	833	1189	1160.88	2.34	0	-8284	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	156	-2.11	0.71	12	0.42	-547.00	1636.00	4128	20240105	-72.02	943	20241114	22.48	1219	-5.25	20250102	1129	2.30	20250106	3505	-67.05	20240805	400	188.75	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
97	20250109	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-17	5	-1.43	7194986	6069	4.07	1189	1200	1171	1545	833	1189	1185.53	2.34	0	-1548	1227	1207	1180	1160	1133	1218	1171	68	356	500	710	1	1	13512009	158	-2.14	0.72	12	0.04	-547.00	1636.00	4128	20240105	-71.61	943	20241114	24.28	1219	-3.86	20250102	1129	3.81	20250106	3505	-66.56	20240805	400	193.00	20240517	0.00	N	060260	500	67 억		316752	N	N	0	N	00	N
98	20250108	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	18	2	1.54	173943592	148019	105.33	1171	1200	1153	1522	820	1171	1175.11	2.25	0	13020	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	161	-2.17	0.73	12	1.10	-547.00	1636.00	4246	20231228	-72.00	943	20241114	26.09	1219	-2.46	20250102	1129	5.31	20250106	3505	-66.08	20240805	400	197.25	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
99	20250108	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	22	2	1.88	159760086	136094	96.84	1171	1200	1153	1522	820	1171	1173.90	2.25	0	13697	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	161	-2.18	0.73	12	1.01	-547.00	1636.00	4246	20231228	-71.90	943	20241114	26.51	1219	-2.13	20250102	1129	5.67	20250106	3505	-65.96	20240805	400	198.25	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
100	20250108	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	5	2	0.43	129390480	110531	78.65	1171	1189	1153	1522	820	1171	1170.63	2.25	0	11637	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	159	-2.15	0.72	12	0.82	-547.00	1636.00	4246	20231228	-72.30	943	20241114	24.71	1219	-3.53	20250102	1129	4.16	20250106	3505	-66.45	20240805	400	194.00	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
101	20250108	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	4	2	0.34	111491275	95187	67.74	1171	1189	1154	1522	820	1171	1171.29	2.25	0	12317	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	159	-2.15	0.72	12	0.70	-547.00	1636.00	4246	20231228	-72.33	943	20241114	24.60	1219	-3.61	20250102	1129	4.07	20250106	3505	-66.48	20240805	400	193.75	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
102	20250108	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	14	2	1.20	100536958	85874	61.11	1171	1189	1154	1522	820	1171	1170.75	2.25	0	15532	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	160	-2.17	0.72	12	0.64	-547.00	1636.00	4246	20231228	-72.09	943	20241114	25.66	1219	-2.79	20250102	1129	4.96	20250106	3505	-66.19	20240805	400	196.25	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
103	20250108	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-1	5	-0.09	67470888	57857	41.17	1171	1186	1154	1522	820	1171	1166.17	2.25	0	18191	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	158	-2.14	0.72	12	0.43	-547.00	1636.00	4246	20231228	-72.44	943	20241114	24.07	1219	-4.02	20250102	1129	3.63	20250106	3505	-66.62	20240805	400	192.50	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
104	20250108	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-1	5	-0.09	31896815	27382	19.49	1171	1186	1154	1522	820	1171	1164.88	2.25	0	-1275	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	158	-2.14	0.72	12	0.20	-547.00	1636.00	4246	20231228	-72.44	943	20241114	24.07	1219	-4.02	20250102	1129	3.63	20250106	3505	-66.62	20240805	400	192.50	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
105	20250108	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-9	5	-0.77	12477385	10684	7.60	1171	1186	1154	1522	820	1171	1167.86	2.25	0	-1991	1229	1200	1181	1152	1133	1190	1142	68	351	500	700	1	1	13512009	157	-2.12	0.71	12	0.08	-547.00	1636.00	4246	20231228	-72.63	943	20241114	23.22	1219	-4.68	20250102	1129	2.92	20250106	3505	-66.85	20240805	400	190.50	20240517	0.00	N	060260	500	67 억		303732	N	N	0	N	00	N
106	20250107	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-14	5	-1.18	163026321	138923	50.53	1191	1210	1162	1540	830	1185	1173.95	2.24	0	915	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	158	-2.14	0.72	12	1.03	-547.00	1636.00	4246	20231228	-72.42	943	20241114	24.18	1219	-3.94	20250102	1129	3.72	20250106	3505	-66.59	20240805	400	192.75	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
107	20250107	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-12	5	-1.01	135487455	115406	41.98	1191	1210	1162	1540	830	1185	1174.01	2.24	0	1127	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	158	-2.14	0.72	12	0.85	-547.00	1636.00	4246	20231228	-72.37	943	20241114	24.39	1219	-3.77	20250102	1129	3.90	20250106	3505	-66.53	20240805	400	193.25	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
108	20250107	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-14	5	-1.18	126674982	107880	39.24	1191	1210	1162	1540	830	1185	1174.22	2.24	0	2841	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	158	-2.14	0.72	12	0.80	-547.00	1636.00	4246	20231228	-72.42	943	20241114	24.18	1219	-3.94	20250102	1129	3.72	20250106	3505	-66.59	20240805	400	192.75	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
109	20250107	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-14	5	-1.18	116341310	99043	36.03	1191	1210	1162	1540	830	1185	1174.65	2.24	0	8394	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	158	-2.14	0.72	12	0.73	-547.00	1636.00	4246	20231228	-72.42	943	20241114	24.18	1219	-3.94	20250102	1129	3.72	20250106	3505	-66.59	20240805	400	192.75	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
110	20250107	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-5	5	-0.42	104456608	88903	32.34	1191	1210	1162	1540	830	1185	1174.95	2.24	0	4672	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	159	-2.16	0.72	12	0.66	-547.00	1636.00	4246	20231228	-72.21	943	20241114	25.13	1219	-3.20	20250102	1129	4.52	20250106	3505	-66.33	20240805	400	195.00	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
111	20250107	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-3	5	-0.25	97347628	82854	30.14	1191	1210	1162	1540	830	1185	1174.93	2.24	0	5292	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	160	-2.16	0.72	12	0.61	-547.00	1636.00	4246	20231228	-72.16	943	20241114	25.34	1219	-3.04	20250102	1129	4.69	20250106	3505	-66.28	20240805	400	195.50	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
112	20250107	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-13	5	-1.10	76936893	65417	23.80	1191	1210	1162	1540	830	1185	1176.10	2.24	0	5022	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	158	-2.14	0.72	12	0.48	-547.00	1636.00	4246	20231228	-72.40	943	20241114	24.28	1219	-3.86	20250102	1129	3.81	20250106	3505	-66.56	20240805	400	193.00	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
113	20250107	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	13	2	1.10	5746240	4794	1.74	1191	1210	1191	1540	830	1185	1198.68	2.24	0	-2933	1267	1225	1177	1135	1087	1247	1157	68	355	500	710	1	1	13512009	162	-2.19	0.73	12	0.04	-547.00	1636.00	4246	20231228	-71.79	943	20241114	27.04	1219	-1.72	20250102	1129	6.11	20250106	3505	-65.82	20240805	400	199.50	20240517	0.00	N	060260	500	67 억		302957	N	N	0	N	00	N
114	20250106	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	4	2	0.34	325321107	273600	189.75	1181	1219	1129	1535	827	1181	1189.07	2.07	0	21352	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	160	-2.17	0.72	12	2.02	-547.00	1636.00	4246	20231228	-72.09	943	20241114	25.66	1219	0.00	20250102	1129	4.96	20250106	3505	-66.19	20240805	400	196.25	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
115	20250106	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	6	2	0.51	310033246	260706	180.81	1181	1219	1129	1535	827	1181	1189.21	2.07	0	17348	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	160	-2.17	0.73	12	1.93	-547.00	1636.00	4246	20231228	-72.04	943	20241114	25.87	1219	0.00	20250102	1129	5.14	20250106	3505	-66.13	20240805	400	196.75	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
116	20250106	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	4	2	0.34	292187819	245628	170.35	1181	1219	1129	1535	827	1181	1189.55	2.07	0	11917	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	160	-2.17	0.72	12	1.82	-547.00	1636.00	4246	20231228	-72.09	943	20241114	25.66	1219	0.00	20250102	1129	4.96	20250106	3505	-66.19	20240805	400	196.25	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
117	20250106	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	21	2	1.78	268452693	225693	156.52	1181	1219	1129	1535	827	1181	1189.46	2.07	0	16272	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	162	-2.20	0.73	12	1.67	-547.00	1636.00	4246	20231228	-71.69	943	20241114	27.47	1219	0.00	20250102	1129	6.47	20250106	3505	-65.71	20240805	400	200.50	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
118	20250106	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	10	2	0.85	201209981	168516	116.87	1181	1219	1181	1535	827	1181	1194.01	2.07	0	19609	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	161	-2.18	0.73	12	1.25	-547.00	1636.00	4246	20231228	-71.95	943	20241114	26.30	1219	0.00	20250102	1155	3.12	20250102	3505	-66.02	20240805	400	197.75	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
119	20250106	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	15	2	1.27	127741391	107159	74.32	1181	1219	1181	1535	827	1181	1192.07	2.07	0	12725	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	162	-2.19	0.73	12	0.79	-547.00	1636.00	4246	20231228	-71.83	943	20241114	26.83	1219	0.00	20250102	1155	3.55	20250102	3505	-65.88	20240805	400	199.00	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
120	20250106	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	14	2	1.19	76420169	64085	44.44	1181	1219	1181	1535	827	1181	1192.48	2.07	0	9823	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	161	-2.18	0.73	12	0.47	-547.00	1636.00	4246	20231228	-71.86	943	20241114	26.72	1219	0.00	20250102	1155	3.46	20250102	3505	-65.91	20240805	400	198.75	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
121	20250106	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	9	2	0.76	9487955	8020	5.56	1181	1190	1181	1535	827	1181	1183.04	2.07	0	-575	1222	1201	1183	1162	1144	1212	1173	68	354	500	700	1	1	13512009	161	-2.18	0.73	12	0.06	-547.00	1636.00	4246	20231228	-71.97	943	20241114	26.19	1219	-2.38	20250102	1155	3.03	20250102	3505	-66.05	20240805	400	197.50	20240517	0.00	N	060260	500	67 억		279194	N	N	0	N	00	N
122	20250103	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	9	2	0.77	170167816	144132	49.69	1172	1204	1165	1523	821	1172	1180.70	2.11	0	-6389	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	160	-2.16	0.72	12	1.07	-547.00	1636.00	4246	20231228	-72.19	943	20241114	25.24	1219	-3.12	20250102	1155	2.25	20250102	3505	-66.31	20240805	400	195.25	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
123	20250103	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	11	2	0.94	153780617	130285	44.91	1172	1204	1165	1523	821	1172	1180.40	2.11	0	-5577	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	160	-2.16	0.72	12	0.96	-547.00	1636.00	4246	20231228	-72.14	943	20241114	25.45	1219	-2.95	20250102	1155	2.42	20250102	3505	-66.25	20240805	400	195.75	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
124	20250103	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	6	2	0.51	151753489	128568	44.32	1172	1204	1165	1523	821	1172	1180.40	2.11	0	-5331	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	159	-2.15	0.72	12	0.95	-547.00	1636.00	4246	20231228	-72.26	943	20241114	24.92	1219	-3.36	20250102	1155	1.99	20250102	3505	-66.39	20240805	400	194.50	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
125	20250103	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	20	2	1.71	126115350	106829	36.83	1172	1204	1165	1523	821	1172	1180.62	2.11	0	-6023	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	161	-2.18	0.73	12	0.79	-547.00	1636.00	4246	20231228	-71.93	943	20241114	26.41	1219	-2.21	20250102	1155	3.20	20250102	3505	-65.99	20240805	400	198.00	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
126	20250103	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	30	2	2.56	120667964	102252	35.25	1172	1204	1165	1523	821	1172	1180.18	2.11	0	-8747	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	162	-2.20	0.73	12	0.76	-547.00	1636.00	4246	20231228	-71.69	943	20241114	27.47	1219	-1.39	20250102	1155	4.07	20250102	3505	-65.71	20240805	400	200.50	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
127	20250103	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	6	2	0.51	76955668	65547	22.60	1172	1187	1165	1523	821	1172	1174.09	2.11	0	-7762	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	159	-2.15	0.72	12	0.49	-547.00	1636.00	4246	20231228	-72.26	943	20241114	24.92	1219	-3.36	20250102	1155	1.99	20250102	3505	-66.39	20240805	400	194.50	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
128	20250103	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	11	2	0.94	54754967	46692	16.10	1172	1187	1165	1523	821	1172	1172.70	2.11	0	-7293	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	160	-2.16	0.72	12	0.35	-547.00	1636.00	4246	20231228	-72.14	943	20241114	25.45	1219	-2.95	20250102	1155	2.42	20250102	3505	-66.25	20240805	400	195.75	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
129	20250103	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	7	2	0.60	15692088	13379	4.61	1172	1184	1168	1523	821	1172	1172.96	2.11	0	-2454	1246	1209	1182	1145	1118	1227	1163	68	351	500	700	1	1	13512009	159	-2.16	0.72	12	0.10	-547.00	1636.00	4246	20231228	-72.23	943	20241114	25.03	1219	-3.28	20250102	1155	2.08	20250102	3505	-66.36	20240805	400	194.75	20240517	0.00	N	060260	500	67 억		285553	N	N	0	N	00	N
130	20250102	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	17	2	1.47	341736962	289564	142.95	1163	1219	1155	1501	809	1155	1180.25	2.24	0	-16745	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	158	-2.14	0.72	12	2.14	-547.00	1636.00	4246	20231228	-72.40	943	20241114	24.28	1219	-3.86	20250102	1155	1.47	20250102	3505	-66.56	20240805	400	193.00	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N
131	20250102	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	22	2	1.90	324601833	274978	135.75	1163	1219	1155	1501	809	1155	1180.55	2.24	0	-11518	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	159	-2.15	0.72	12	2.04	-547.00	1636.00	4246	20231228	-72.28	943	20241114	24.81	1219	-3.45	20250102	1155	1.90	20250102	3505	-66.42	20240805	400	194.25	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N
132	20250102	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	17	2	1.47	309492972	262120	129.40	1163	1219	1155	1501	809	1155	1180.82	2.24	0	-8452	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	158	-2.14	0.72	12	1.94	-547.00	1636.00	4246	20231228	-72.40	943	20241114	24.28	1219	-3.86	20250102	1155	1.47	20250102	3505	-66.56	20240805	400	193.00	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N
133	20250102	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	9	2	0.78	264552501	223386	110.28	1163	1219	1163	1501	809	1155	1184.40	2.24	0	4688	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	157	-2.13	0.71	12	1.65	-547.00	1636.00	4246	20231228	-72.59	943	20241114	23.44	1219	-4.51	20250102	1163	0.09	20250102	3505	-66.79	20240805	400	191.00	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N
134	20250102	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	22	2	1.90	227768594	191868	94.72	1163	1219	1163	1501	809	1155	1187.26	2.24	0	6583	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	159	-2.15	0.72	12	1.42	-547.00	1636.00	4246	20231228	-72.28	943	20241114	24.81	1219	-3.45	20250102	1163	1.20	20250102	3505	-66.42	20240805	400	194.25	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N
135	20250102	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	33	2	2.86	190873540	160360	79.17	1163	1219	1163	1501	809	1155	1190.47	2.24	0	5326	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	161	-2.17	0.73	12	1.19	-547.00	1636.00	4246	20231228	-72.02	943	20241114	25.98	1219	-2.54	20250102	1163	2.15	20250102	3505	-66.11	20240805	400	197.00	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N
136	20250102	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	31	2	2.68	46479078	39103	19.30	1163	1219	1163	1501	809	1155	1189.39	2.24	0	3568	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	160	-2.17	0.72	12	0.29	-547.00	1636.00	4246	20231228	-72.07	943	20241114	25.77	1219	-2.71	20250102	1163	1.98	20250102	3505	-66.16	20240805	400	196.50	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N
137	20250102	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	0	3	0.00	0	0	0.00	0	0	0	1501	809	1155	0.00	2.24	0	0	1217	1186	1133	1102	1049	1201	1117	68	346	500	690	1	1	13512009	156	-2.11	0.71	12	0.00	-547.00	1636.00	4246	20231228	-72.80	943	20241114	22.48	0	0.00	0	0	0.00	0	3505	-67.05	20240805	400	188.75	20240517	0.00	N	060260	500	67 억		302371	N	N	0	N	00	N