KissMeData/196700/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	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	15	2	1.25	16677971	13885	45.84	1196	1232	1187	1554	838	1196	1201.15	0.61	0	-2614	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	174	17.30	0.51	12	0.10	70.00	2378.00	1883	20240227	-35.69	1005	20241209	20.50	1269	-4.57	20250116	1130	7.17	20250102	1883	-35.69	20240227	1005	20.50	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
3	20250124	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	14	2	1.17	15388923	12816	42.32	1196	1232	1187	1554	838	1196	1200.76	0.61	0	-2614	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	174	17.29	0.51	12	0.09	70.00	2378.00	1883	20240227	-35.74	1005	20241209	20.40	1269	-4.65	20250116	1130	7.08	20250102	1883	-35.74	20240227	1005	20.40	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
4	20250124	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	11772804	9819	32.42	1196	1232	1187	1554	838	1196	1198.98	0.61	0	-1878	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	172	17.14	0.50	12	0.07	70.00	2378.00	1883	20240227	-36.27	1005	20241209	19.40	1269	-5.44	20250116	1130	6.19	20250102	1883	-36.27	20240227	1005	19.40	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
5	20250124	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	11772804	9819	32.42	1196	1232	1187	1554	838	1196	1198.98	0.61	0	-1878	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	172	17.14	0.50	12	0.07	70.00	2378.00	1883	20240227	-36.27	1005	20241209	19.40	1269	-5.44	20250116	1130	6.19	20250102	1883	-36.27	20240227	1005	19.40	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
6	20250124	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	11772804	9819	32.42	1196	1232	1187	1554	838	1196	1198.98	0.61	0	-1878	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	172	17.14	0.50	12	0.07	70.00	2378.00	1883	20240227	-36.27	1005	20241209	19.40	1269	-5.44	20250116	1130	6.19	20250102	1883	-36.27	20240227	1005	19.40	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
7	20250124	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	0	3	0.00	11517506	9606	31.72	1196	1232	1187	1554	838	1196	1198.99	0.61	0	-1762	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	172	17.09	0.50	12	0.07	70.00	2378.00	1883	20240227	-36.48	1005	20241209	19.00	1269	-5.75	20250116	1130	5.84	20250102	1883	-36.48	20240227	1005	19.00	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
8	20250124	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	6	2	0.50	7123975	5929	19.58	1196	1232	1196	1554	838	1196	1201.55	0.61	0	-1922	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	173	17.17	0.51	12	0.04	70.00	2378.00	1883	20240227	-36.17	1005	20241209	19.60	1269	-5.28	20250116	1130	6.37	20250102	1883	-36.17	20240227	1005	19.60	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
9	20250124	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	11	2	0.92	2825357	2349	7.76	1196	1232	1196	1554	838	1196	1202.79	0.61	0	-335	1219	1207	1201	1189	1183	1204	1186	72	358	500	780	1	1	14364144	173	17.24	0.51	12	0.02	70.00	2378.00	1883	20240227	-35.90	1005	20241209	20.10	1269	-4.89	20250116	1130	6.81	20250102	1883	-35.90	20240227	1005	20.10	20241209	0.00	N	196700	500	71 억		88061	N	N	0	N	00	N
10	20250123	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-16	5	-1.32	35889674	29850	95.59	1211	1213	1195	1575	849	1212	1202.51	0.60	0	2498	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	172	17.09	0.50	12	0.21	70.00	2378.00	1883	20240227	-36.48	1005	20241209	19.00	1269	-5.75	20250116	1130	5.84	20250102	1883	-36.48	20240227	1005	19.00	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
11	20250123	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-6	5	-0.50	34315629	28534	91.38	1211	1213	1195	1575	849	1212	1202.62	0.60	0	2757	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	173	17.23	0.51	12	0.20	70.00	2378.00	1883	20240227	-35.95	1005	20241209	20.00	1269	-4.96	20250116	1130	6.73	20250102	1883	-35.95	20240227	1005	20.00	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
12	20250123	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-4	5	-0.33	26178260	21753	69.66	1211	1213	1200	1575	849	1212	1203.43	0.60	0	2779	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	174	17.26	0.51	12	0.15	70.00	2378.00	1883	20240227	-35.85	1005	20241209	20.20	1269	-4.81	20250116	1130	6.90	20250102	1883	-35.85	20240227	1005	20.20	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
13	20250123	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-9	5	-0.74	24737220	20556	65.83	1211	1213	1200	1575	849	1212	1203.41	0.60	0	2761	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	173	17.19	0.51	12	0.14	70.00	2378.00	1883	20240227	-36.11	1005	20241209	19.70	1269	-5.20	20250116	1130	6.46	20250102	1883	-36.11	20240227	1005	19.70	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
14	20250123	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-10	5	-0.83	24652962	20486	65.60	1211	1213	1200	1575	849	1212	1203.41	0.60	0	2761	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	173	17.17	0.51	12	0.14	70.00	2378.00	1883	20240227	-36.17	1005	20241209	19.60	1269	-5.28	20250116	1130	6.37	20250102	1883	-36.17	20240227	1005	19.60	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
15	20250123	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	1	2	0.08	15733540	13072	41.86	1211	1213	1200	1575	849	1212	1203.61	0.60	0	1042	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	174	17.33	0.51	12	0.09	70.00	2378.00	1883	20240227	-35.58	1005	20241209	20.70	1269	-4.41	20250116	1130	7.35	20250102	1883	-35.58	20240227	1005	20.70	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
16	20250123	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-10	5	-0.83	14664489	12183	39.01	1211	1212	1200	1575	849	1212	1203.68	0.60	0	1072	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	173	17.17	0.51	12	0.08	70.00	2378.00	1883	20240227	-36.17	1005	20241209	19.60	1269	-5.28	20250116	1130	6.37	20250102	1883	-36.17	20240227	1005	19.60	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
17	20250123	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-7	5	-0.58	809751	669	2.14	1211	1211	1205	1575	849	1212	1210.39	0.60	0	-120	1242	1227	1215	1200	1188	1221	1194	72	363	500	790	1	1	14364144	173	17.21	0.51	12	0.00	70.00	2378.00	1883	20240227	-36.01	1005	20241209	19.90	1269	-5.04	20250116	1130	6.64	20250102	1883	-36.01	20240227	1005	19.90	20241209	0.00	N	196700	500	71 억		85563	N	N	0	N	00	N
18	20250122	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-21	5	-1.70	37933973	31227	66.34	1221	1230	1203	1602	864	1233	1214.78	0.62	0	-6712	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	174	17.31	0.51	12	0.22	70.00	2378.00	1897	20240115	-36.11	1005	20241209	20.60	1269	-4.49	20250116	1130	7.26	20250102	1883	-35.63	20240227	1005	20.60	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
19	20250122	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-5	5	-0.41	35620513	29334	62.32	1221	1230	1203	1602	864	1233	1214.31	0.62	0	-6059	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	176	17.54	0.52	12	0.20	70.00	2378.00	1897	20240115	-35.27	1005	20241209	22.19	1269	-3.23	20250116	1130	8.67	20250102	1883	-34.78	20240227	1005	22.19	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
20	20250122	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-4	5	-0.32	32171779	26516	56.34	1221	1230	1203	1602	864	1233	1213.30	0.62	0	-5880	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	177	17.56	0.52	12	0.18	70.00	2378.00	1897	20240115	-35.21	1005	20241209	22.29	1269	-3.15	20250116	1130	8.76	20250102	1883	-34.73	20240227	1005	22.29	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
21	20250122	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-23	5	-1.87	22884508	18903	40.16	1221	1222	1203	1602	864	1233	1210.63	0.62	0	-4061	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	174	17.29	0.51	12	0.13	70.00	2378.00	1897	20240115	-36.22	1005	20241209	20.40	1269	-4.65	20250116	1130	7.08	20250102	1883	-35.74	20240227	1005	20.40	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
22	20250122	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-20	5	-1.62	22415456	18514	39.33	1221	1222	1203	1602	864	1233	1210.73	0.62	0	-4009	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	174	17.33	0.51	12	0.13	70.00	2378.00	1897	20240115	-36.06	1005	20241209	20.70	1269	-4.41	20250116	1130	7.35	20250102	1883	-35.58	20240227	1005	20.70	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
23	20250122	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-25	5	-2.03	17866890	14745	31.33	1221	1222	1203	1602	864	1233	1211.73	0.62	0	-2656	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	174	17.26	0.51	12	0.10	70.00	2378.00	1897	20240115	-36.32	1005	20241209	20.20	1269	-4.81	20250116	1130	6.90	20250102	1883	-35.85	20240227	1005	20.20	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
24	20250122	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-24	5	-1.95	12002284	9894	21.02	1221	1222	1209	1602	864	1233	1213.09	0.62	0	-83	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	174	17.27	0.51	12	0.07	70.00	2378.00	1897	20240115	-36.27	1005	20241209	20.30	1269	-4.73	20250116	1130	6.99	20250102	1883	-35.79	20240227	1005	20.30	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
25	20250122	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-17	5	-1.38	3540545	2906	6.17	1221	1221	1215	1602	864	1233	1218.36	0.62	0	-488	1265	1248	1223	1206	1181	1257	1215	72	369	500	810	1	1	14364144	175	17.37	0.51	12	0.02	70.00	2378.00	1897	20240115	-35.90	1005	20241209	21.00	1269	-4.18	20250116	1130	7.61	20250102	1883	-35.42	20240227	1005	21.00	20241209	0.00	N	196700	500	71 억		89411	N	N	0	N	00	N
26	20250121	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	18	2	1.48	56956916	46977	107.51	1215	1240	1198	1579	851	1215	1212.44	0.69	0	-16365	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	177	17.61	0.52	12	0.33	70.00	2378.00	1908	20240112	-35.38	1005	20241209	22.69	1269	-2.84	20250116	1130	9.12	20250102	1883	-34.52	20240227	1005	22.69	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
27	20250121	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-15	5	-1.23	52624574	43453	99.44	1215	1225	1198	1579	851	1215	1211.07	0.69	0	-16278	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	172	17.14	0.50	12	0.30	70.00	2378.00	1908	20240112	-37.11	1005	20241209	19.40	1269	-5.44	20250116	1130	6.19	20250102	1883	-36.27	20240227	1005	19.40	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
28	20250121	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	1	2	0.08	36565503	30220	69.16	1215	1225	1198	1579	851	1215	1209.98	0.69	0	-13898	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	175	17.37	0.51	12	0.21	70.00	2378.00	1908	20240112	-36.27	1005	20241209	21.00	1269	-4.18	20250116	1130	7.61	20250102	1883	-35.42	20240227	1005	21.00	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
29	20250121	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	36326539	30023	68.71	1215	1225	1198	1579	851	1215	1209.96	0.69	0	-13784	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	174	17.33	0.51	12	0.21	70.00	2378.00	1908	20240112	-36.43	1005	20241209	20.70	1269	-4.41	20250116	1130	7.35	20250102	1883	-35.58	20240227	1005	20.70	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
30	20250121	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-7	5	-0.58	22433831	18560	42.47	1215	1225	1198	1579	851	1215	1208.72	0.69	0	-7223	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	174	17.26	0.51	12	0.13	70.00	2378.00	1908	20240112	-36.69	1005	20241209	20.20	1269	-4.81	20250116	1130	6.90	20250102	1883	-35.85	20240227	1005	20.20	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
31	20250121	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-4	5	-0.33	20615163	17050	39.02	1215	1225	1198	1579	851	1215	1209.10	0.69	0	-6197	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	174	17.30	0.51	12	0.12	70.00	2378.00	1908	20240112	-36.53	1005	20241209	20.50	1269	-4.57	20250116	1130	7.17	20250102	1883	-35.69	20240227	1005	20.50	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
32	20250121	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-14	5	-1.15	13234917	10901	24.95	1215	1225	1201	1579	851	1215	1214.10	0.69	0	-5731	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	173	17.16	0.51	12	0.08	70.00	2378.00	1908	20240112	-37.05	1005	20241209	19.50	1269	-5.36	20250116	1130	6.28	20250102	1883	-36.22	20240227	1005	19.50	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
33	20250121	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-1	5	-0.08	1414160	1164	2.66	1215	1216	1213	1579	851	1215	1214.91	0.69	0	-69	1236	1225	1220	1209	1204	1223	1207	72	364	500	800	1	1	14364144	174	17.34	0.51	12	0.01	70.00	2378.00	1908	20240112	-36.37	1005	20241209	20.80	1269	-4.33	20250116	1130	7.43	20250102	1883	-35.53	20240227	1005	20.80	20241209	0.00	N	196700	500	71 억		99587	N	N	0	N	00	N
34	20250120	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-9	5	-0.74	52743100	43177	119.20	1229	1231	1215	1591	857	1224	1221.57	0.70	0	-10698	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	175	17.36	0.51	12	0.30	70.00	2378.00	1925	20240111	-36.88	1005	20241209	20.90	1269	-4.26	20250116	1130	7.52	20250102	1883	-35.48	20240227	1005	20.90	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
35	20250120	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-7	5	-0.57	50976542	41724	115.19	1229	1231	1217	1591	857	1224	1221.76	0.70	0	-10215	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	175	17.39	0.51	12	0.29	70.00	2378.00	1925	20240111	-36.78	1005	20241209	21.09	1269	-4.10	20250116	1130	7.70	20250102	1883	-35.37	20240227	1005	21.09	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
36	20250120	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	4	2	0.33	42314230	34617	95.57	1229	1231	1217	1591	857	1224	1222.35	0.70	0	-8506	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	176	17.54	0.52	12	0.24	70.00	2378.00	1925	20240111	-36.21	1005	20241209	22.19	1269	-3.23	20250116	1130	8.67	20250102	1883	-34.78	20240227	1005	22.19	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
37	20250120	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-3	5	-0.25	39368213	32204	88.91	1229	1231	1217	1591	857	1224	1222.46	0.70	0	-8444	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	175	17.44	0.51	12	0.22	70.00	2378.00	1925	20240111	-36.57	1005	20241209	21.49	1269	-3.78	20250116	1130	8.05	20250102	1883	-35.16	20240227	1005	21.49	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
38	20250120	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-4	5	-0.33	37268476	30487	84.17	1229	1231	1217	1591	857	1224	1222.44	0.70	0	-8827	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	175	17.43	0.51	12	0.21	70.00	2378.00	1925	20240111	-36.62	1005	20241209	21.39	1269	-3.86	20250116	1130	7.96	20250102	1883	-35.21	20240227	1005	21.39	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
39	20250120	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-5	5	-0.41	30027509	24553	67.79	1229	1231	1217	1591	857	1224	1222.97	0.70	0	-10421	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	175	17.41	0.51	12	0.17	70.00	2378.00	1925	20240111	-36.68	1005	20241209	21.29	1269	-3.94	20250116	1130	7.88	20250102	1883	-35.26	20240227	1005	21.29	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
40	20250120	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	1	2	0.08	18407451	15034	41.51	1229	1231	1222	1591	857	1224	1224.39	0.70	0	-8424	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	176	17.50	0.52	12	0.10	70.00	2378.00	1925	20240111	-36.36	1005	20241209	21.89	1269	-3.47	20250116	1130	8.41	20250102	1883	-34.94	20240227	1005	21.89	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
41	20250120	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	1	2	0.08	6017145	4911	13.56	1229	1229	1224	1591	857	1224	1225.24	0.70	0	133	1246	1235	1228	1217	1210	1231	1213	72	367	500	800	1	1	14364144	176	17.50	0.52	12	0.03	70.00	2378.00	1925	20240111	-36.36	1005	20241209	21.89	1269	-3.47	20250116	1130	8.41	20250102	1883	-34.94	20240227	1005	21.89	20241209	0.00	N	196700	500	71 억		100722	N	N	0	N	00	N
42	20250117	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-5	5	-0.41	44408830	36191	38.60	1238	1239	1221	1597	861	1229	1227.10	0.70	0	-8969	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	176	17.49	0.51	12	0.25	70.00	2378.00	1925	20240111	-36.42	1005	20241209	21.79	1269	-3.55	20250116	1130	8.32	20250102	1883	-35.00	20240227	1005	21.79	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
43	20250117	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	10	2	0.81	43444321	35403	37.76	1238	1239	1221	1597	861	1229	1227.14	0.70	0	-8611	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	178	17.70	0.52	12	0.25	70.00	2378.00	1925	20240111	-35.64	1005	20241209	23.28	1269	-2.36	20250116	1130	9.65	20250102	1883	-34.20	20240227	1005	23.28	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
44	20250117	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	6	2	0.49	41444537	33769	36.02	1238	1239	1221	1597	861	1229	1227.30	0.70	0	-8869	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	177	17.64	0.52	12	0.24	70.00	2378.00	1925	20240111	-35.84	1005	20241209	22.89	1269	-2.68	20250116	1130	9.29	20250102	1883	-34.41	20240227	1005	22.89	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
45	20250117	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	7	2	0.57	33085735	26974	28.77	1238	1239	1221	1597	861	1229	1226.58	0.70	0	-8575	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	178	17.66	0.52	12	0.19	70.00	2378.00	1925	20240111	-35.79	1005	20241209	22.99	1269	-2.60	20250116	1130	9.38	20250102	1883	-34.36	20240227	1005	22.99	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
46	20250117	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-2	5	-0.16	30378869	24768	26.42	1238	1239	1221	1597	861	1229	1226.54	0.70	0	-8218	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	176	17.53	0.52	12	0.17	70.00	2378.00	1925	20240111	-36.26	1005	20241209	22.09	1269	-3.31	20250116	1130	8.58	20250102	1883	-34.84	20240227	1005	22.09	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
47	20250117	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-8	5	-0.65	29706905	24218	25.83	1238	1239	1221	1597	861	1229	1226.65	0.70	0	-8218	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	175	17.44	0.51	12	0.17	70.00	2378.00	1925	20240111	-36.57	1005	20241209	21.49	1269	-3.78	20250116	1130	8.05	20250102	1883	-35.16	20240227	1005	21.49	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
48	20250117	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	1	2	0.08	22419147	18254	19.47	1238	1239	1222	1597	861	1229	1228.18	0.70	0	-9600	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	177	17.57	0.52	12	0.13	70.00	2378.00	1925	20240111	-36.10	1005	20241209	22.39	1269	-3.07	20250116	1130	8.85	20250102	1883	-34.68	20240227	1005	22.39	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
49	20250117	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	0	3	0.00	3031206	2461	2.62	1238	1239	1229	1597	861	1229	1231.70	0.70	0	-496	1291	1259	1237	1205	1183	1249	1195	72	368	500	810	1	1	14364144	177	17.56	0.52	12	0.02	70.00	2378.00	1925	20240111	-36.16	1005	20241209	22.29	1269	-3.15	20250116	1130	8.76	20250102	1883	-34.73	20240227	1005	22.29	20241209	0.00	N	196700	500	71 억		100505	N	N	0	N	00	N
50	20250116	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-31	5	-2.46	116459030	93753	126.66	1252	1269	1215	1638	882	1260	1242.21	0.75	0	-16438	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	177	17.56	0.52	12	0.65	70.00	2378.00	1948	20240109	-36.91	1005	20241209	22.29	1269	-3.15	20250116	1130	8.76	20250102	1883	-34.73	20240227	1005	22.29	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
51	20250116	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-41	5	-3.25	98665777	79262	107.08	1252	1269	1215	1638	882	1260	1244.81	0.75	0	-14837	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	175	17.41	0.51	12	0.55	70.00	2378.00	1948	20240109	-37.42	1005	20241209	21.29	1269	-3.94	20250116	1130	7.88	20250102	1883	-35.26	20240227	1005	21.29	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
52	20250116	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	-13	5	-1.03	64812466	51729	69.89	1252	1269	1245	1638	882	1260	1252.92	0.75	0	-8901	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	179	17.81	0.52	12	0.36	70.00	2378.00	1948	20240109	-35.99	1005	20241209	24.08	1269	-1.73	20250116	1130	10.35	20250102	1883	-33.78	20240227	1005	24.08	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
53	20250116	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-10	5	-0.79	61733805	49265	66.56	1252	1269	1245	1638	882	1260	1253.10	0.75	0	-8097	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	180	17.86	0.53	12	0.34	70.00	2378.00	1948	20240109	-35.83	1005	20241209	24.38	1269	-1.50	20250116	1130	10.62	20250102	1883	-33.62	20240227	1005	24.38	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
54	20250116	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-10	5	-0.79	59207051	47244	63.83	1252	1269	1245	1638	882	1260	1253.22	0.75	0	-8394	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	180	17.86	0.53	12	0.33	70.00	2378.00	1948	20240109	-35.83	1005	20241209	24.38	1269	-1.50	20250116	1130	10.62	20250102	1883	-33.62	20240227	1005	24.38	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
55	20250116	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1262	2	2	0.16	47065075	37542	50.72	1252	1269	1245	1638	882	1260	1253.66	0.75	0	-8184	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	181	18.03	0.53	12	0.26	70.00	2378.00	1948	20240109	-35.22	1005	20241209	25.57	1269	-0.55	20250116	1130	11.68	20250102	1883	-32.98	20240227	1005	25.57	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
56	20250116	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-4	5	-0.32	43825851	34972	47.25	1252	1269	1245	1638	882	1260	1253.17	0.75	0	-7459	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	180	17.94	0.53	12	0.24	70.00	2378.00	1948	20240109	-35.52	1005	20241209	24.98	1269	-1.02	20250116	1130	11.15	20250102	1883	-33.30	20240227	1005	24.98	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
57	20250116	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1263	3	2	0.24	7564379	6026	8.14	1252	1269	1252	1638	882	1260	1255.29	0.75	0	599	1295	1277	1242	1224	1189	1286	1233	72	378	500	830	1	1	14364144	181	18.04	0.53	12	0.04	70.00	2378.00	1948	20240109	-35.16	1005	20241209	25.67	1269	-0.47	20250116	1130	11.77	20250102	1883	-32.93	20240227	1005	25.67	20241209	0.00	N	196700	500	71 억		108088	N	N	0	N	00	N
58	20250115	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	39	2	3.19	89645743	72874	169.72	1221	1260	1207	1587	855	1221	1229.71	0.70	0	7639	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	181	18.00	0.53	12	0.51	70.00	2378.00	1960	20240108	-35.71	1005	20241209	25.37	1260	0.00	20250115	1130	11.50	20250102	1897	-33.58	20240115	1005	25.37	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
59	20250115	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	32	2	2.62	80597951	65678	152.96	1221	1256	1207	1587	855	1221	1227.17	0.70	0	7777	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	180	17.90	0.53	12	0.46	70.00	2378.00	1960	20240108	-36.07	1005	20241209	24.68	1256	-0.24	20250115	1130	10.88	20250102	1897	-33.95	20240115	1005	24.68	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
60	20250115	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	6	2	0.49	52328560	42944	100.01	1221	1228	1207	1587	855	1221	1218.53	0.70	0	5993	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	176	17.53	0.52	12	0.30	70.00	2378.00	1960	20240108	-37.40	1005	20241209	22.09	1248	-1.68	20250106	1130	8.58	20250102	1897	-35.32	20240115	1005	22.09	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
61	20250115	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	5	2	0.41	48676774	39962	93.07	1221	1226	1207	1587	855	1221	1218.08	0.70	0	5619	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	176	17.51	0.52	12	0.28	70.00	2378.00	1960	20240108	-37.45	1005	20241209	21.99	1248	-1.76	20250106	1130	8.50	20250102	1897	-35.37	20240115	1005	21.99	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
62	20250115	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-2	5	-0.16	37249074	30620	71.31	1221	1226	1207	1587	855	1221	1216.49	0.70	0	2272	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	175	17.41	0.51	12	0.21	70.00	2378.00	1960	20240108	-37.81	1005	20241209	21.29	1248	-2.32	20250106	1130	7.88	20250102	1897	-35.74	20240115	1005	21.29	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
63	20250115	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-4	5	-0.33	34846040	28646	66.71	1221	1226	1207	1587	855	1221	1216.44	0.70	0	2021	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	175	17.39	0.51	12	0.20	70.00	2378.00	1960	20240108	-37.91	1005	20241209	21.09	1248	-2.48	20250106	1130	7.70	20250102	1897	-35.85	20240115	1005	21.09	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
64	20250115	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-9	5	-0.74	30776670	25289	58.90	1221	1226	1207	1587	855	1221	1217.00	0.70	0	416	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	174	17.31	0.51	12	0.18	70.00	2378.00	1960	20240108	-38.16	1005	20241209	20.60	1248	-2.88	20250106	1130	7.26	20250102	1897	-36.11	20240115	1005	20.60	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
65	20250115	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	2	2	0.16	11965401	9806	22.84	1221	1226	1216	1587	855	1221	1220.21	0.70	0	881	1244	1232	1213	1201	1182	1238	1207	72	366	500	800	1	1	14364144	176	17.47	0.51	12	0.07	70.00	2378.00	1960	20240108	-37.60	1005	20241209	21.69	1248	-2.00	20250106	1130	8.23	20250102	1897	-35.53	20240115	1005	21.69	20241209	0.00	N	196700	500	71 억		100429	N	N	0	N	00	N
66	20250114	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	16	2	1.33	51996882	42934	91.27	1205	1225	1194	1566	844	1205	1211.07	0.68	0	2117	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	175	17.44	0.51	12	0.30	70.00	2378.00	1960	20240108	-37.70	1005	20241209	21.49	1248	-2.16	20250106	1130	8.05	20250102	1897	-35.64	20240115	1005	21.49	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
67	20250114	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	11	2	0.91	50574848	41769	88.80	1205	1225	1194	1566	844	1205	1210.82	0.68	0	2417	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	175	17.37	0.51	12	0.29	70.00	2378.00	1960	20240108	-37.96	1005	20241209	21.00	1248	-2.56	20250106	1130	7.61	20250102	1897	-35.90	20240115	1005	21.00	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
68	20250114	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	12	2	1.00	48077857	39719	84.44	1205	1225	1194	1566	844	1205	1210.45	0.68	0	2510	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	175	17.39	0.51	12	0.28	70.00	2378.00	1960	20240108	-37.91	1005	20241209	21.09	1248	-2.48	20250106	1130	7.70	20250102	1897	-35.85	20240115	1005	21.09	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
69	20250114	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	2	2	0.17	44747325	36963	78.58	1205	1225	1194	1566	844	1205	1210.60	0.68	0	2457	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	173	17.24	0.51	12	0.26	70.00	2378.00	1960	20240108	-38.42	1005	20241209	20.10	1248	-3.29	20250106	1130	6.81	20250102	1897	-36.37	20240115	1005	20.10	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
70	20250114	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	8	2	0.66	41741354	34479	73.30	1205	1225	1194	1566	844	1205	1210.63	0.68	0	2445	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	174	17.33	0.51	12	0.24	70.00	2378.00	1960	20240108	-38.11	1005	20241209	20.70	1248	-2.80	20250106	1130	7.35	20250102	1897	-36.06	20240115	1005	20.70	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
71	20250114	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	4	2	0.33	36309834	30005	63.79	1205	1225	1194	1566	844	1205	1210.13	0.68	0	2530	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	174	17.27	0.51	12	0.21	70.00	2378.00	1960	20240108	-38.32	1005	20241209	20.30	1248	-3.12	20250106	1130	6.99	20250102	1897	-36.27	20240115	1005	20.30	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
72	20250114	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	18	2	1.49	31847621	26313	55.94	1205	1225	1194	1566	844	1205	1210.34	0.68	0	2637	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	176	17.47	0.51	12	0.18	70.00	2378.00	1960	20240108	-37.60	1005	20241209	21.69	1248	-2.00	20250106	1130	8.23	20250102	1897	-35.53	20240115	1005	21.69	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
73	20250114	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	0	3	0.00	7809923	6472	13.76	1205	1219	1205	1566	844	1205	1206.72	0.68	0	1633	1235	1219	1199	1183	1163	1228	1192	72	361	500	790	1	1	14364144	173	17.21	0.51	12	0.05	70.00	2378.00	1960	20240108	-38.52	1005	20241209	19.90	1248	-3.45	20250106	1130	6.64	20250102	1897	-36.48	20240115	1005	19.90	20241209	0.00	N	196700	500	71 억		98312	N	N	0	N	00	N
74	20250113	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	5	2	0.42	56155149	47037	91.94	1200	1215	1179	1560	840	1200	1193.85	0.69	0	-1109	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	173	17.21	0.51	12	0.33	70.00	2378.00	1960	20240108	-38.52	1005	20241209	19.90	1248	-3.45	20250106	1130	6.64	20250102	1897	-36.48	20240115	1005	19.90	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
75	20250113	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	4	2	0.33	54728128	45852	89.62	1200	1215	1179	1560	840	1200	1193.58	0.69	0	-964	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	173	17.20	0.51	12	0.32	70.00	2378.00	1960	20240108	-38.57	1005	20241209	19.80	1248	-3.53	20250106	1130	6.55	20250102	1897	-36.53	20240115	1005	19.80	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
76	20250113	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	0	3	0.00	50376189	42239	82.56	1200	1215	1179	1560	840	1200	1192.65	0.69	0	-1963	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	172	17.14	0.50	12	0.29	70.00	2378.00	1960	20240108	-38.78	1005	20241209	19.40	1248	-3.85	20250106	1130	6.19	20250102	1897	-36.74	20240115	1005	19.40	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
77	20250113	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-10	5	-0.83	44667728	37466	73.23	1200	1215	1179	1560	840	1200	1192.22	0.69	0	-2515	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	171	17.00	0.50	12	0.26	70.00	2378.00	1960	20240108	-39.29	1005	20241209	18.41	1248	-4.65	20250106	1130	5.31	20250102	1897	-37.27	20240115	1005	18.41	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
78	20250113	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-10	5	-0.83	39036554	32747	64.01	1200	1215	1179	1560	840	1200	1192.07	0.69	0	-1528	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	171	17.00	0.50	12	0.23	70.00	2378.00	1960	20240108	-39.29	1005	20241209	18.41	1248	-4.65	20250106	1130	5.31	20250102	1897	-37.27	20240115	1005	18.41	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
79	20250113	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	0	3	0.00	30996534	26016	50.85	1200	1215	1179	1560	840	1200	1191.44	0.69	0	-2625	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	172	17.14	0.50	12	0.18	70.00	2378.00	1960	20240108	-38.78	1005	20241209	19.40	1248	-3.85	20250106	1130	6.19	20250102	1897	-36.74	20240115	1005	19.40	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
80	20250113	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-18	5	-1.50	19847791	16588	32.42	1200	1215	1180	1560	840	1200	1196.52	0.69	0	-4706	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	170	16.89	0.50	12	0.12	70.00	2378.00	1960	20240108	-39.69	1005	20241209	17.61	1248	-5.29	20250106	1130	4.60	20250102	1897	-37.69	20240115	1005	17.61	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
81	20250113	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-11	5	-0.92	12502361	10398	20.32	1200	1215	1189	1560	840	1200	1202.38	0.69	0	-4747	1236	1217	1201	1182	1166	1210	1175	72	360	500	790	1	1	14364144	171	16.99	0.50	12	0.07	70.00	2378.00	1960	20240108	-39.34	1005	20241209	18.31	1248	-4.73	20250106	1130	5.22	20250102	1897	-37.32	20240115	1005	18.31	20241209	0.00	N	196700	500	71 억		99421	N	N	0	N	00	N
82	20250110	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-2	5	-0.17	61174140	51155	147.05	1220	1220	1185	1562	842	1202	1195.85	0.68	0	1849	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	172	17.14	0.50	12	0.36	70.00	2378.00	1960	20240108	-38.78	1005	20241209	19.40	1248	-3.85	20250106	1130	6.19	20250102	1925	-37.66	20240111	1005	19.40	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
83	20250110	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-2	5	-0.17	59897280	50091	143.99	1220	1220	1185	1562	842	1202	1195.77	0.68	0	2303	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	172	17.14	0.50	12	0.35	70.00	2378.00	1960	20240108	-38.78	1005	20241209	19.40	1248	-3.85	20250106	1130	6.19	20250102	1925	-37.66	20240111	1005	19.40	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
84	20250110	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-2	5	-0.17	52086920	43583	125.28	1220	1220	1185	1562	842	1202	1195.12	0.68	0	-91	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	172	17.14	0.50	12	0.30	70.00	2378.00	1960	20240108	-38.78	1005	20241209	19.40	1248	-3.85	20250106	1130	6.19	20250102	1925	-37.66	20240111	1005	19.40	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
85	20250110	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-6	5	-0.50	45593181	38176	109.74	1220	1220	1185	1562	842	1202	1194.29	0.68	0	-903	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	172	17.09	0.50	12	0.27	70.00	2378.00	1960	20240108	-38.98	1005	20241209	19.00	1248	-4.17	20250106	1130	5.84	20250102	1925	-37.87	20240111	1005	19.00	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
86	20250110	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-7	5	-0.58	44383755	37169	106.84	1220	1220	1185	1562	842	1202	1194.11	0.68	0	-980	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	172	17.07	0.50	12	0.26	70.00	2378.00	1960	20240108	-39.03	1005	20241209	18.91	1248	-4.25	20250106	1130	5.75	20250102	1925	-37.92	20240111	1005	18.91	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
87	20250110	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-13	5	-1.08	42546939	35629	102.42	1220	1220	1185	1562	842	1202	1194.17	0.68	0	-1019	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	171	16.99	0.50	12	0.25	70.00	2378.00	1960	20240108	-39.34	1005	20241209	18.31	1248	-4.73	20250106	1130	5.22	20250102	1925	-38.23	20240111	1005	18.31	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
88	20250110	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-6	5	-0.50	21549409	17970	51.66	1220	1220	1190	1562	842	1202	1199.19	0.68	0	-1445	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	172	17.09	0.50	12	0.13	70.00	2378.00	1960	20240108	-38.98	1005	20241209	19.00	1248	-4.17	20250106	1130	5.84	20250102	1925	-37.87	20240111	1005	19.00	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
89	20250110	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-3	5	-0.25	9370223	7788	22.39	1220	1220	1199	1562	842	1202	1203.16	0.68	0	-2094	1226	1214	1207	1195	1188	1211	1192	72	360	500	790	1	1	14364144	172	17.13	0.50	12	0.05	70.00	2378.00	1960	20240108	-38.83	1005	20241209	19.30	1248	-3.93	20250106	1130	6.11	20250102	1925	-37.71	20240111	1005	19.30	20241209	0.00	N	196700	500	71 억		97572	N	N	0	N	00	N
90	20250109	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-4	5	-0.33	41802806	34653	59.50	1202	1219	1200	1567	845	1206	1206.34	0.68	0	-259	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	173	17.17	0.51	12	0.24	70.00	2378.00	1960	20240108	-38.67	1005	20241209	19.60	1248	-3.69	20250106	1130	6.37	20250102	1948	-38.30	20240109	1005	19.60	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
91	20250109	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	2	2	0.17	36071233	29881	51.31	1202	1219	1201	1567	845	1206	1207.16	0.68	0	59	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	174	17.26	0.51	12	0.21	70.00	2378.00	1960	20240108	-38.37	1005	20241209	20.20	1248	-3.21	20250106	1130	6.90	20250102	1948	-37.99	20240109	1005	20.20	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
92	20250109	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-2	5	-0.17	35845900	29694	50.99	1202	1219	1201	1567	845	1206	1207.18	0.68	0	59	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	173	17.20	0.51	12	0.21	70.00	2378.00	1960	20240108	-38.57	1005	20241209	19.80	1248	-3.53	20250106	1130	6.55	20250102	1948	-38.19	20240109	1005	19.80	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
93	20250109	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-1	5	-0.08	34067995	28219	48.45	1202	1219	1201	1567	845	1206	1207.27	0.68	0	260	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	173	17.21	0.51	12	0.20	70.00	2378.00	1960	20240108	-38.52	1005	20241209	19.90	1248	-3.45	20250106	1130	6.64	20250102	1948	-38.14	20240109	1005	19.90	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
94	20250109	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	12	2	1.00	27774094	23012	39.51	1202	1219	1201	1567	845	1206	1206.94	0.68	0	77	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	175	17.40	0.51	12	0.16	70.00	2378.00	1960	20240108	-37.86	1005	20241209	21.19	1248	-2.40	20250106	1130	7.79	20250102	1948	-37.47	20240109	1005	21.19	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
95	20250109	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	8	2	0.66	25833357	21417	36.77	1202	1214	1201	1567	845	1206	1206.21	0.68	0	-20	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	174	17.34	0.51	12	0.15	70.00	2378.00	1960	20240108	-38.06	1005	20241209	20.80	1248	-2.72	20250106	1130	7.43	20250102	1948	-37.68	20240109	1005	20.80	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
96	20250109	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	6	2	0.50	21674422	17986	30.88	1202	1213	1201	1567	845	1206	1205.07	0.68	0	-20	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	174	17.31	0.51	12	0.13	70.00	2378.00	1960	20240108	-38.16	1005	20241209	20.60	1248	-2.88	20250106	1130	7.26	20250102	1948	-37.78	20240109	1005	20.60	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
97	20250109	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	7	2	0.58	1846123	1531	2.63	1202	1213	1201	1567	845	1206	1205.83	0.68	0	-447	1236	1220	1212	1196	1188	1217	1193	72	361	500	790	1	1	14364144	174	17.33	0.51	12	0.01	70.00	2378.00	1960	20240108	-38.11	1005	20241209	20.70	1248	-2.80	20250106	1130	7.35	20250102	1948	-37.73	20240109	1005	20.70	20241209	0.00	N	196700	500	71 억		97831	N	N	0	N	00	N
98	20250108	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-4	5	-0.33	70521164	58240	109.54	1210	1228	1204	1573	847	1210	1210.88	0.66	0	2782	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	173	17.23	0.51	12	0.41	70.00	2378.00	1960	20240108	-38.47	1005	20241209	20.00	1248	-3.37	20250106	1130	6.73	20250102	1960	-38.47	20240108	1005	20.00	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
99	20250108	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-4	5	-0.33	68391508	56475	106.22	1210	1228	1204	1573	847	1210	1211.01	0.66	0	3425	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	173	17.23	0.51	12	0.39	70.00	2378.00	1960	20240108	-38.47	1005	20241209	20.00	1248	-3.37	20250106	1130	6.73	20250102	1960	-38.47	20240108	1005	20.00	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
100	20250108	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-4	5	-0.33	62159891	51310	96.51	1210	1228	1204	1573	847	1210	1211.46	0.66	0	3183	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	173	17.23	0.51	12	0.36	70.00	2378.00	1960	20240108	-38.47	1005	20241209	20.00	1248	-3.37	20250106	1130	6.73	20250102	1960	-38.47	20240108	1005	20.00	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
101	20250108	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	4	2	0.33	32576828	26818	50.44	1210	1228	1207	1573	847	1210	1214.74	0.66	0	2296	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	174	17.34	0.51	12	0.19	70.00	2378.00	1960	20240108	-38.06	1005	20241209	20.80	1248	-2.72	20250106	1130	7.43	20250102	1960	-38.06	20240108	1005	20.80	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
102	20250108	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	0	3	0.00	26632222	21912	41.21	1210	1228	1207	1573	847	1210	1215.42	0.66	0	893	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	174	17.29	0.51	12	0.15	70.00	2378.00	1960	20240108	-38.27	1005	20241209	20.40	1248	-3.04	20250106	1130	7.08	20250102	1960	-38.27	20240108	1005	20.40	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
103	20250108	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-3	5	-0.25	26033950	21417	40.28	1210	1228	1207	1573	847	1210	1215.57	0.66	0	856	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	173	17.24	0.51	12	0.15	70.00	2378.00	1960	20240108	-38.42	1005	20241209	20.10	1248	-3.29	20250106	1130	6.81	20250102	1960	-38.42	20240108	1005	20.10	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
104	20250108	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	5	2	0.41	21297422	17504	32.92	1210	1228	1210	1573	847	1210	1216.72	0.66	0	646	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	175	17.36	0.51	12	0.12	70.00	2378.00	1960	20240108	-38.01	1005	20241209	20.90	1248	-2.64	20250106	1130	7.52	20250102	1960	-38.01	20240108	1005	20.90	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
105	20250108	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	17	2	1.40	5155443	4218	7.93	1210	1228	1210	1573	847	1210	1222.25	0.66	0	991	1233	1221	1212	1200	1191	1217	1196	72	363	500	790	1	1	14364144	176	17.53	0.52	12	0.03	70.00	2378.00	1960	20240108	-37.40	1005	20241209	22.09	1248	-1.68	20250106	1130	8.58	20250102	1960	-37.40	20240108	1005	22.09	20241209	0.00	N	196700	500	71 억		95040	N	N	0	N	00	N
106	20250107	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-3	5	-0.25	64386870	53127	66.40	1220	1224	1203	1576	850	1213	1211.96	0.67	0	-454	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	174	17.29	0.51	12	0.37	70.00	2378.00	1960	20240108	-38.27	1005	20241209	20.40	1248	-3.04	20250106	1130	7.08	20250102	1960	-38.27	20240108	1005	20.40	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
107	20250107	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	4	2	0.33	62564208	51621	64.51	1220	1224	1203	1576	850	1213	1211.99	0.67	0	-7	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	175	17.39	0.51	12	0.36	70.00	2378.00	1960	20240108	-37.91	1005	20241209	21.09	1248	-2.48	20250106	1130	7.70	20250102	1960	-37.91	20240108	1005	21.09	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
108	20250107	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-3	5	-0.25	57094577	47108	58.87	1220	1224	1203	1576	850	1213	1211.99	0.67	0	-575	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	174	17.29	0.51	12	0.33	70.00	2378.00	1960	20240108	-38.27	1005	20241209	20.40	1248	-3.04	20250106	1130	7.08	20250102	1960	-38.27	20240108	1005	20.40	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
109	20250107	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	4	2	0.33	53698530	44314	55.38	1220	1224	1203	1576	850	1213	1211.77	0.67	0	1353	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	175	17.39	0.51	12	0.31	70.00	2378.00	1960	20240108	-37.91	1005	20241209	21.09	1248	-2.48	20250106	1130	7.70	20250102	1960	-37.91	20240108	1005	21.09	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
110	20250107	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-1	5	-0.08	39655907	32685	40.85	1220	1224	1203	1576	850	1213	1213.28	0.67	0	1645	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	174	17.31	0.51	12	0.23	70.00	2378.00	1960	20240108	-38.16	1005	20241209	20.60	1248	-2.88	20250106	1130	7.26	20250102	1960	-38.16	20240108	1005	20.60	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
111	20250107	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	0	3	0.00	35965103	29646	37.05	1220	1224	1203	1576	850	1213	1213.15	0.67	0	1515	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	174	17.33	0.51	12	0.21	70.00	2378.00	1960	20240108	-38.11	1005	20241209	20.70	1248	-2.80	20250106	1130	7.35	20250102	1960	-38.11	20240108	1005	20.70	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
112	20250107	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-7	5	-0.58	29485799	24302	30.37	1220	1224	1203	1576	850	1213	1213.31	0.67	0	-95	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	173	17.23	0.51	12	0.17	70.00	2378.00	1960	20240108	-38.47	1005	20241209	20.00	1248	-3.37	20250106	1130	6.73	20250102	1960	-38.47	20240108	1005	20.00	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
113	20250107	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	4	2	0.33	5479448	4493	5.62	1220	1224	1217	1576	850	1213	1219.55	0.67	0	-464	1271	1242	1219	1190	1167	1230	1178	72	363	500	800	1	1	14364144	175	17.39	0.51	12	0.03	70.00	2378.00	1960	20240108	-37.91	1005	20241209	21.09	1248	-2.48	20250106	1130	7.70	20250102	1960	-37.91	20240108	1005	21.09	20241209	0.00	N	196700	500	71 억		95649	N	N	0	N	00	N
114	20250106	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	96615609	79624	78.85	1215	1248	1196	1579	851	1215	1213.40	0.67	0	-727	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	174	17.33	0.51	12	0.55	70.00	2378.00	1960	20240108	-38.11	1005	20241209	20.70	1248	-2.80	20250106	1130	7.35	20250102	1960	-38.11	20240108	1005	20.70	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
115	20250106	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-12	5	-0.99	95016071	78304	77.54	1215	1248	1196	1579	851	1215	1213.43	0.67	0	-197	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	173	17.19	0.51	12	0.55	70.00	2378.00	1960	20240108	-38.62	1005	20241209	19.70	1248	-3.61	20250106	1130	6.46	20250102	1960	-38.62	20240108	1005	19.70	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
116	20250106	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-14	5	-1.15	77639703	63804	63.18	1215	1248	1201	1579	851	1215	1216.85	0.67	0	-1507	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	173	17.16	0.51	12	0.44	70.00	2378.00	1960	20240108	-38.72	1005	20241209	19.50	1248	-3.77	20250106	1130	6.28	20250102	1960	-38.72	20240108	1005	19.50	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
117	20250106	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	63333036	51946	51.44	1215	1248	1207	1579	851	1215	1219.21	0.67	0	-1424	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	174	17.33	0.51	12	0.36	70.00	2378.00	1960	20240108	-38.11	1005	20241209	20.70	1248	-2.80	20250106	1130	7.35	20250102	1960	-38.11	20240108	1005	20.70	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
118	20250106	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	1	2	0.08	51261381	41961	41.55	1215	1248	1212	1579	851	1215	1221.64	0.67	0	215	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	175	17.37	0.51	12	0.29	70.00	2378.00	1960	20240108	-37.96	1005	20241209	21.00	1248	-2.56	20250106	1130	7.61	20250102	1960	-37.96	20240108	1005	21.00	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
119	20250106	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	1	2	0.08	47024407	38473	38.10	1215	1248	1213	1579	851	1215	1222.27	0.67	0	3056	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	175	17.37	0.51	12	0.27	70.00	2378.00	1960	20240108	-37.96	1005	20241209	21.00	1248	-2.56	20250106	1130	7.61	20250102	1960	-37.96	20240108	1005	21.00	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
120	20250106	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	2	2	0.16	41907846	34270	33.94	1215	1248	1213	1579	851	1215	1222.87	0.67	0	4788	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	175	17.39	0.51	12	0.24	70.00	2378.00	1960	20240108	-37.91	1005	20241209	21.09	1248	-2.48	20250106	1130	7.70	20250102	1960	-37.91	20240108	1005	21.09	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
121	20250106	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	10	2	0.82	26061677	21257	21.05	1215	1248	1215	1579	851	1215	1226.03	0.67	0	6565	1246	1230	1212	1196	1178	1238	1204	72	364	500	800	1	1	14364144	176	17.50	0.52	12	0.15	70.00	2378.00	1960	20240108	-37.50	1005	20241209	21.89	1248	-1.84	20250106	1130	8.41	20250102	1960	-37.50	20240108	1005	21.89	20241209	0.00	N	196700	500	71 억		96349	N	N	0	N	00	N
122	20250103	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	13	2	1.08	120479576	99695	67.81	1203	1228	1194	1562	842	1202	1208.48	0.67	0	184	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	175	17.36	0.51	12	0.69	70.00	2378.00	1960	20240108	-38.01	1005	20241209	20.90	1228	-1.06	20250103	1130	7.52	20250102	1960	-38.01	20240108	1005	20.90	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
123	20250103	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	8	2	0.67	117292279	97063	66.02	1203	1228	1194	1562	842	1202	1208.41	0.67	0	662	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	174	17.29	0.51	12	0.68	70.00	2378.00	1960	20240108	-38.27	1005	20241209	20.40	1228	-1.47	20250103	1130	7.08	20250102	1960	-38.27	20240108	1005	20.40	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
124	20250103	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	14	2	1.16	110860124	91746	62.40	1203	1228	1194	1562	842	1202	1208.34	0.67	0	564	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	175	17.37	0.51	12	0.64	70.00	2378.00	1960	20240108	-37.96	1005	20241209	21.00	1228	-0.98	20250103	1130	7.61	20250102	1960	-37.96	20240108	1005	21.00	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
125	20250103	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	20	2	1.66	91017738	75389	51.27	1203	1228	1194	1562	842	1202	1207.31	0.67	0	916	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	176	17.46	0.51	12	0.52	70.00	2378.00	1960	20240108	-37.65	1005	20241209	21.59	1228	-0.49	20250103	1130	8.14	20250102	1960	-37.65	20240108	1005	21.59	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
126	20250103	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	17	2	1.41	79655317	66101	44.96	1203	1226	1194	1562	842	1202	1205.05	0.67	0	-280	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	175	17.41	0.51	12	0.46	70.00	2378.00	1960	20240108	-37.81	1005	20241209	21.29	1226	-0.57	20250103	1130	7.88	20250102	1960	-37.81	20240108	1005	21.29	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
127	20250103	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	8	2	0.67	72566515	60272	40.99	1203	1226	1194	1562	842	1202	1203.98	0.67	0	417	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	174	17.29	0.51	12	0.42	70.00	2378.00	1960	20240108	-38.27	1005	20241209	20.40	1226	-1.31	20250103	1130	7.08	20250102	1960	-38.27	20240108	1005	20.40	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
128	20250103	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-4	5	-0.33	63659722	52893	35.97	1203	1226	1194	1562	842	1202	1203.56	0.67	0	506	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	172	17.11	0.50	12	0.37	70.00	2378.00	1960	20240108	-38.88	1005	20241209	19.20	1226	-2.28	20250103	1130	6.02	20250102	1960	-38.88	20240108	1005	19.20	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
129	20250103	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	23	2	1.91	10066668	8328	5.66	1203	1226	1203	1562	842	1202	1208.77	0.67	0	-746	1250	1226	1178	1154	1106	1238	1166	72	360	500	790	1	1	14364144	176	17.50	0.52	12	0.06	70.00	2378.00	1960	20240108	-37.50	1005	20241209	21.89	1226	-0.08	20250103	1130	8.41	20250102	1960	-37.50	20240108	1005	21.89	20241209	0.00	N	196700	500	71 억		96168	N	N	0	N	00	N
130	20250102	160806	54	100.00	KOSDAQ		화학	N	N	N	N		N	1202	42	2	3.62	170430345	146653	77.47	1160	1202	1130	1508	812	1160	1162.13	0.65	0	2672	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	173	17.17	0.51	12	1.02	70.00	2378.00	1960	20240108	-38.67	1005	20241209	19.60	1202	0.00	20250102	1130	6.37	20250102	1960	-38.67	20240108	1005	19.60	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N
131	20250102	150807	54	100.00	KOSDAQ		화학	N	N	N	N		N	1200	40	2	3.45	152770922	131905	69.68	1160	1200	1130	1508	812	1160	1158.19	0.65	0	3141	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	172	17.14	0.50	12	0.92	70.00	2378.00	1960	20240108	-38.78	1005	20241209	19.40	1200	0.00	20250102	1130	6.19	20250102	1960	-38.78	20240108	1005	19.40	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N
132	20250102	140805	54	100.00	KOSDAQ		화학	N	N	N	N		N	1183	23	2	1.98	134057225	116155	61.36	1160	1183	1130	1508	812	1160	1154.12	0.65	0	2073	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	170	16.90	0.50	12	0.81	70.00	2378.00	1960	20240108	-39.64	1005	20241209	17.71	1183	0.00	20250102	1130	4.69	20250102	1960	-39.64	20240108	1005	17.71	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N
133	20250102	130807	54	100.00	KOSDAQ		화학	N	N	N	N		N	1161	1	2	0.09	115716551	100533	53.10	1160	1170	1130	1508	812	1160	1151.03	0.65	0	1732	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	167	16.59	0.49	12	0.70	70.00	2378.00	1960	20240108	-40.77	1005	20241209	15.52	1170	-0.77	20250102	1130	2.74	20250102	1960	-40.77	20240108	1005	15.52	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N
134	20250102	120804	54	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-4	5	-0.34	88373082	76952	40.65	1160	1170	1130	1508	812	1160	1148.42	0.65	0	1899	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	166	16.51	0.49	12	0.54	70.00	2378.00	1960	20240108	-41.02	1005	20241209	15.02	1170	-1.20	20250102	1130	2.30	20250102	1960	-41.02	20240108	1005	15.02	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N
135	20250102	110756	54	100.00	KOSDAQ		화학	N	N	N	N		N	1163	3	2	0.26	73784028	64359	34.00	1160	1167	1130	1508	812	1160	1146.44	0.65	0	1062	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	167	16.61	0.49	12	0.45	70.00	2378.00	1960	20240108	-40.66	1005	20241209	15.72	1167	-0.34	20250102	1130	2.92	20250102	1960	-40.66	20240108	1005	15.72	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N
136	20250102	100803	54	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-27	5	-2.33	30978934	27027	14.28	1160	1161	1133	1508	812	1160	1146.22	0.65	0	798	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	163	16.19	0.48	12	0.19	70.00	2378.00	1960	20240108	-42.19	1005	20241209	12.74	1161	-2.41	20250102	1133	0.00	20250102	1960	-42.19	20240108	1005	12.74	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N
137	20250102	090755	54	100.00	KOSDAQ		화학	N	N	N	N		N	1160	0	3	0.00	0	0	0.00	0	0	0	1508	812	1160	0.00	0.65	0	0	1220	1189	1164	1133	1108	1188	1132	72	348	500	760	1	1	14364144	167	16.57	0.49	12	0.00	70.00	2378.00	1960	20240108	-40.82	1005	20241209	15.42	0	0.00	0	0	0.00	0	1960	-40.82	20240108	1005	15.42	20241209	0.00	N	196700	500	71 억		93484	N	N	0	N	01	N