KissMeData/048830/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	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	1	2	0.09	3837842	3508	28.47	1090	1105	1090	1428	770	1099	1094.03	35.70	0	173	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	206	12.09	0.46	12	0.02	91.00	2377.00	1872	20240117	-41.24	951	20241209	15.67	1130	-2.65	20250107	1067	3.09	20250102	1856	-40.73	20240124	951	15.67	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
3	20250124	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	1	2	0.09	3837842	3508	28.47	1090	1105	1090	1428	770	1099	1094.03	35.70	0	173	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	206	12.09	0.46	12	0.02	91.00	2377.00	1872	20240117	-41.24	951	20241209	15.67	1130	-2.65	20250107	1067	3.09	20250102	1856	-40.73	20240124	951	15.67	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
4	20250124	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-1	5	-0.09	3383107	3092	25.09	1090	1105	1090	1428	770	1099	1094.15	35.70	0	557	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	206	12.07	0.46	12	0.02	91.00	2377.00	1872	20240117	-41.35	951	20241209	15.46	1130	-2.83	20250107	1067	2.91	20250102	1856	-40.84	20240124	951	15.46	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
5	20250124	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-8	5	-0.73	2813588	2570	20.86	1090	1105	1090	1428	770	1099	1094.78	35.70	0	558	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	204	11.99	0.46	12	0.01	91.00	2377.00	1872	20240117	-41.72	951	20241209	14.72	1130	-3.45	20250107	1067	2.25	20250102	1856	-41.22	20240124	951	14.72	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
6	20250124	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	3	2	0.27	2812497	2569	20.85	1090	1105	1090	1428	770	1099	1094.78	35.70	0	558	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	206	12.11	0.46	12	0.01	91.00	2377.00	1872	20240117	-41.13	951	20241209	15.88	1130	-2.48	20250107	1067	3.28	20250102	1856	-40.62	20240124	951	15.88	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
7	20250124	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	3	2	0.27	2776502	2536	20.58	1090	1105	1090	1428	770	1099	1094.84	35.70	0	560	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	206	12.11	0.46	12	0.01	91.00	2377.00	1872	20240117	-41.13	951	20241209	15.88	1130	-2.48	20250107	1067	3.28	20250102	1856	-40.62	20240124	951	15.88	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
8	20250124	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	6	2	0.55	587701	532	4.32	1090	1105	1090	1428	770	1099	1104.70	35.70	0	0	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	207	12.14	0.46	12	0.00	91.00	2377.00	1872	20240117	-40.97	951	20241209	16.19	1130	-2.21	20250107	1067	3.56	20250102	1856	-40.46	20240124	951	16.19	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
9	20250124	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	0	3	0.00	2189	2	0.02	1090	1099	1090	1428	770	1099	1094.50	35.70	0	0	1119	1108	1098	1087	1077	1104	1083	94	329	500	760	1	1	18723923	206	12.08	0.46	12	0.00	91.00	2377.00	1872	20240117	-41.29	951	20241209	15.56	1130	-2.74	20250107	1067	3.00	20250102	1856	-40.79	20240124	951	15.56	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
10	20250123	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-10	5	-0.90	13484966	12323	133.35	1109	1109	1088	1441	777	1109	1094.29	35.70	0	0	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	206	12.08	0.46	12	0.07	91.00	2377.00	1872	20240117	-41.29	951	20241209	15.56	1130	-2.74	20250107	1067	3.00	20250102	1857	-40.82	20240123	951	15.56	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
11	20250123	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	-13	5	-1.17	12417201	11346	122.78	1109	1109	1091	1441	777	1109	1094.41	35.70	0	231	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	205	12.04	0.46	12	0.06	91.00	2377.00	1872	20240117	-41.45	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1857	-40.98	20240123	951	15.25	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
12	20250123	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-10	5	-0.90	11766537	10751	116.34	1109	1109	1091	1441	777	1109	1094.46	35.70	0	233	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	206	12.08	0.46	12	0.06	91.00	2377.00	1872	20240117	-41.29	951	20241209	15.56	1130	-2.74	20250107	1067	3.00	20250102	1857	-40.82	20240123	951	15.56	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
13	20250123	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-16	5	-1.44	8627583	7880	85.27	1109	1109	1091	1441	777	1109	1094.87	35.70	0	0	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	205	12.01	0.46	12	0.04	91.00	2377.00	1872	20240117	-41.61	951	20241209	14.93	1130	-3.27	20250107	1067	2.44	20250102	1857	-41.14	20240123	951	14.93	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
14	20250123	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-15	5	-1.35	7558570	6902	74.69	1109	1109	1091	1441	777	1109	1095.13	35.70	0	0	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	205	12.02	0.46	12	0.04	91.00	2377.00	1872	20240117	-41.56	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1857	-41.09	20240123	951	15.04	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
15	20250123	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-16	5	-1.44	7508246	6856	74.19	1109	1109	1091	1441	777	1109	1095.14	35.70	0	0	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	205	12.01	0.46	12	0.04	91.00	2377.00	1872	20240117	-41.61	951	20241209	14.93	1130	-3.27	20250107	1067	2.44	20250102	1857	-41.14	20240123	951	14.93	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
16	20250123	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-15	5	-1.35	6477714	5914	64.00	1109	1109	1091	1441	777	1109	1095.32	35.70	0	0	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	205	12.02	0.46	12	0.03	91.00	2377.00	1872	20240117	-41.56	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1857	-41.09	20240123	951	15.04	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
17	20250123	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-10	5	-0.90	717282	652	7.06	1109	1109	1099	1441	777	1109	1100.13	35.70	0	0	1125	1116	1106	1097	1087	1112	1093	94	332	500	770	1	1	18723923	206	12.08	0.46	12	0.00	91.00	2377.00	1872	20240117	-41.29	951	20241209	15.56	1130	-2.74	20250107	1067	3.00	20250102	1857	-40.82	20240123	951	15.56	20241209	0.00	N	048830	500	93 억		6685326	N	N	0	N	00	N
18	20250122	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-6	5	-0.54	10200093	9240	44.12	1111	1115	1096	1449	781	1115	1103.91	35.71	0	-317	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	208	12.19	0.47	12	0.05	91.00	2377.00	1872	20240117	-40.76	951	20241209	16.61	1130	-1.86	20250107	1067	3.94	20250102	1860	-40.38	20240122	951	16.61	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
19	20250122	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	-8	5	-0.72	8865966	8037	38.38	1111	1115	1096	1449	781	1115	1103.14	35.71	0	755	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	207	12.16	0.47	12	0.04	91.00	2377.00	1872	20240117	-40.87	951	20241209	16.40	1130	-2.04	20250107	1067	3.75	20250102	1860	-40.48	20240122	951	16.40	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
20	20250122	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-6	5	-0.54	8637028	7830	37.39	1111	1115	1096	1449	781	1115	1103.07	35.71	0	757	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	208	12.19	0.47	12	0.04	91.00	2377.00	1872	20240117	-40.76	951	20241209	16.61	1130	-1.86	20250107	1067	3.94	20250102	1860	-40.38	20240122	951	16.61	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
21	20250122	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-4	5	-0.36	8250173	7480	35.72	1111	1115	1096	1449	781	1115	1102.96	35.71	0	851	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	208	12.21	0.47	12	0.04	91.00	2377.00	1872	20240117	-40.65	951	20241209	16.82	1130	-1.68	20250107	1067	4.12	20250102	1860	-40.27	20240122	951	16.82	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
22	20250122	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	0	3	0.00	4423830	3994	19.07	1111	1115	1096	1449	781	1115	1107.62	35.71	0	-221	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	209	12.25	0.47	12	0.02	91.00	2377.00	1872	20240117	-40.44	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1860	-40.05	20240122	951	17.25	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
23	20250122	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	0	3	0.00	3621035	3274	15.63	1111	1115	1096	1449	781	1115	1106.00	35.71	0	-221	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	209	12.25	0.47	12	0.02	91.00	2377.00	1872	20240117	-40.44	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1860	-40.05	20240122	951	17.25	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
24	20250122	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-1	5	-0.09	1398864	1260	6.02	1111	1114	1103	1449	781	1115	1110.21	35.71	0	-2	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	209	12.24	0.47	12	0.01	91.00	2377.00	1872	20240117	-40.49	951	20241209	17.14	1130	-1.42	20250107	1067	4.40	20250102	1860	-40.11	20240122	951	17.14	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
25	20250122	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-4	5	-0.36	265529	239	1.14	1111	1111	1111	1449	781	1115	1111.00	35.71	0	0	1140	1127	1111	1098	1082	1134	1105	94	334	500	780	1	1	18723923	208	12.21	0.47	12	0.00	91.00	2377.00	1872	20240117	-40.65	951	20241209	16.82	1130	-1.68	20250107	1067	4.12	20250102	1860	-40.27	20240122	951	16.82	20241209	0.00	N	048830	500	93 억		6685643	N	N	0	N	00	N
26	20250121	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	12	2	1.09	23167633	20941	96.12	1103	1124	1095	1433	773	1103	1106.33	35.70	0	307	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	209	12.25	0.47	12	0.11	91.00	2377.00	1900	20240112	-41.32	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1860	-40.05	20240122	951	17.25	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
27	20250121	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	1	2	0.09	22958304	20752	95.25	1103	1124	1095	1433	773	1103	1106.32	35.70	0	307	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	207	12.13	0.46	12	0.11	91.00	2377.00	1900	20240112	-41.89	951	20241209	16.09	1130	-2.30	20250107	1067	3.47	20250102	1860	-40.65	20240122	951	16.09	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
28	20250121	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-3	5	-0.27	20760533	18753	86.08	1103	1124	1099	1433	773	1103	1107.05	35.70	0	272	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	206	12.09	0.46	12	0.10	91.00	2377.00	1900	20240112	-42.11	951	20241209	15.67	1130	-2.65	20250107	1067	3.09	20250102	1860	-40.86	20240122	951	15.67	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
29	20250121	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	12	2	1.09	19010444	17165	78.79	1103	1124	1099	1433	773	1103	1107.51	35.70	0	144	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	209	12.25	0.47	12	0.09	91.00	2377.00	1900	20240112	-41.32	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1860	-40.05	20240122	951	17.25	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
30	20250121	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	12	2	1.09	5688240	5093	23.38	1103	1124	1103	1433	773	1103	1116.87	35.70	0	203	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	209	12.25	0.47	12	0.03	91.00	2377.00	1900	20240112	-41.32	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1860	-40.05	20240122	951	17.25	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
31	20250121	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	12	2	1.09	4695703	4197	19.26	1103	1124	1103	1433	773	1103	1118.82	35.70	0	102	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	209	12.25	0.47	12	0.02	91.00	2377.00	1900	20240112	-41.32	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1860	-40.05	20240122	951	17.25	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
32	20250121	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	21	2	1.90	3541772	3166	14.53	1103	1124	1103	1433	773	1103	1118.69	35.70	0	0	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	210	12.35	0.47	12	0.02	91.00	2377.00	1900	20240112	-40.84	951	20241209	18.19	1130	-0.53	20250107	1067	5.34	20250102	1860	-39.57	20240122	951	18.19	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
33	20250121	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	12	2	1.09	586190	526	2.41	1103	1115	1103	1433	773	1103	1114.43	35.70	0	0	1144	1123	1104	1083	1064	1114	1074	94	330	500	770	1	1	18723923	209	12.25	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.32	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1860	-40.05	20240122	951	17.25	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
34	20250120	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-17	5	-1.52	24064900	21786	190.39	1120	1125	1085	1456	784	1120	1104.60	35.70	0	-23	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	207	12.12	0.46	12	0.12	91.00	2377.00	1900	20240112	-41.95	951	20241209	15.98	1130	-2.39	20250107	1067	3.37	20250102	1860	-40.70	20240122	951	15.98	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
35	20250120	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-6	5	-0.54	23135656	20944	183.03	1120	1125	1085	1456	784	1120	1104.64	35.70	0	705	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	209	12.24	0.47	12	0.11	91.00	2377.00	1900	20240112	-41.37	951	20241209	17.14	1130	-1.42	20250107	1067	4.40	20250102	1860	-40.11	20240122	951	17.14	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
36	20250120	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-2	5	-0.18	21977475	19904	173.94	1120	1125	1085	1456	784	1120	1104.17	35.70	0	1057	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	209	12.29	0.47	12	0.11	91.00	2377.00	1900	20240112	-41.16	951	20241209	17.56	1130	-1.06	20250107	1067	4.78	20250102	1860	-39.89	20240122	951	17.56	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
37	20250120	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	4	2	0.36	20880332	18910	165.25	1120	1125	1085	1456	784	1120	1104.20	35.70	0	1057	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	210	12.35	0.47	12	0.10	91.00	2377.00	1900	20240112	-40.84	951	20241209	18.19	1130	-0.53	20250107	1067	5.34	20250102	1860	-39.57	20240122	951	18.19	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
38	20250120	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	4	2	0.36	20395431	18478	161.48	1120	1125	1085	1456	784	1120	1103.77	35.70	0	1057	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	210	12.35	0.47	12	0.10	91.00	2377.00	1900	20240112	-40.84	951	20241209	18.19	1130	-0.53	20250107	1067	5.34	20250102	1860	-39.57	20240122	951	18.19	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
39	20250120	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-12	5	-1.07	10295582	9383	82.00	1120	1120	1085	1456	784	1120	1097.26	35.70	0	1078	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	207	12.18	0.47	12	0.05	91.00	2377.00	1900	20240112	-41.68	951	20241209	16.51	1130	-1.95	20250107	1067	3.84	20250102	1860	-40.43	20240122	951	16.51	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
40	20250120	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-2	5	-0.18	646396	584	5.10	1120	1120	1104	1456	784	1120	1106.84	35.70	0	-2	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	209	12.29	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.16	951	20241209	17.56	1130	-1.06	20250107	1067	4.78	20250102	1860	-39.89	20240122	951	17.56	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
41	20250120	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	-16	5	-1.43	591127	534	4.67	1120	1120	1104	1456	784	1120	1106.98	35.70	0	-1	1134	1127	1116	1109	1098	1130	1112	94	336	500	780	1	1	18723923	207	12.13	0.46	12	0.00	91.00	2377.00	1900	20240112	-41.89	951	20241209	16.09	1130	-2.30	20250107	1067	3.47	20250102	1860	-40.65	20240122	951	16.09	20241209	0.00	N	048830	500	93 억		6685336	N	N	0	N	00	N
42	20250117	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	6	2	0.54	12768266	11443	76.85	1114	1123	1105	1448	780	1114	1115.81	35.71	0	-53	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	210	12.31	0.47	12	0.06	91.00	2377.00	1900	20240112	-41.05	951	20241209	17.77	1130	-0.88	20250107	1067	4.97	20250102	1872	-40.17	20240117	951	17.77	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
43	20250117	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	1	2	0.09	12432298	11142	74.83	1114	1123	1105	1448	780	1114	1115.80	35.71	0	-43	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	209	12.25	0.47	12	0.06	91.00	2377.00	1900	20240112	-41.32	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1872	-40.44	20240117	951	17.25	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
44	20250117	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	5	2	0.45	921188	826	5.55	1114	1119	1109	1448	780	1114	1115.24	35.71	0	-43	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	210	12.30	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.11	951	20241209	17.67	1130	-0.97	20250107	1067	4.87	20250102	1872	-40.22	20240117	951	17.67	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
45	20250117	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	5	2	0.45	909998	816	5.48	1114	1119	1109	1448	780	1114	1115.19	35.71	0	-43	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	210	12.30	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.11	951	20241209	17.67	1130	-0.97	20250107	1067	4.87	20250102	1872	-40.22	20240117	951	17.67	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
46	20250117	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	5	2	0.45	785789	705	4.73	1114	1119	1109	1448	780	1114	1114.59	35.71	0	-43	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	210	12.30	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.11	951	20241209	17.67	1130	-0.97	20250107	1067	4.87	20250102	1872	-40.22	20240117	951	17.67	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
47	20250117	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	5	2	0.45	763409	685	4.60	1114	1119	1109	1448	780	1114	1114.47	35.71	0	-43	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	210	12.30	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.11	951	20241209	17.67	1130	-0.97	20250107	1067	4.87	20250102	1872	-40.22	20240117	951	17.67	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
48	20250117	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	4	2	0.36	661644	594	3.99	1114	1118	1109	1448	780	1114	1113.88	35.71	0	-43	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	209	12.29	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.16	951	20241209	17.56	1130	-1.06	20250107	1067	4.78	20250102	1872	-40.28	20240117	951	17.56	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
49	20250117	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	0	3	0.00	591534	531	3.57	1114	1114	1114	1448	780	1114	1114.00	35.71	0	-43	1127	1120	1108	1101	1089	1124	1105	94	334	500	770	1	1	18723923	209	12.24	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.37	951	20241209	17.14	1130	-1.42	20250107	1067	4.40	20250102	1872	-40.49	20240117	951	17.14	20241209	0.00	N	048830	500	93 억		6685379	N	N	0	N	00	N
50	20250116	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	18	2	1.64	16462168	14890	226.33	1096	1115	1096	1424	768	1096	1105.59	35.71	0	-15	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	209	12.24	0.47	12	0.08	91.00	2377.00	1900	20240112	-41.37	951	20241209	17.14	1130	-1.42	20250107	1067	4.40	20250102	1872	-40.49	20240117	951	17.14	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
51	20250116	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	18	2	1.64	16327806	14769	224.49	1096	1115	1096	1424	768	1096	1105.55	35.71	0	-14	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	209	12.24	0.47	12	0.08	91.00	2377.00	1900	20240112	-41.37	951	20241209	17.14	1130	-1.42	20250107	1067	4.40	20250102	1872	-40.49	20240117	951	17.14	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
52	20250116	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	12	2	1.09	14131378	12794	194.47	1096	1112	1096	1424	768	1096	1104.53	35.71	0	-14	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	207	12.18	0.47	12	0.07	91.00	2377.00	1900	20240112	-41.68	951	20241209	16.51	1130	-1.95	20250107	1067	3.84	20250102	1872	-40.81	20240117	951	16.51	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
53	20250116	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	4	2	0.36	5623468	5101	77.53	1096	1112	1096	1424	768	1096	1102.42	35.71	0	-14	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	206	12.09	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.11	951	20241209	15.67	1130	-2.65	20250107	1067	3.09	20250102	1872	-41.24	20240117	951	15.67	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
54	20250116	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	2	2	0.18	5142675	4664	70.89	1096	1112	1096	1424	768	1096	1102.63	35.71	0	-14	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	206	12.07	0.46	12	0.02	91.00	2377.00	1900	20240112	-42.21	951	20241209	15.46	1130	-2.83	20250107	1067	2.91	20250102	1872	-41.35	20240117	951	15.46	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
55	20250116	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1106	10	2	0.91	4870616	4417	67.14	1096	1112	1096	1424	768	1096	1102.70	35.71	0	-15	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	207	12.15	0.47	12	0.02	91.00	2377.00	1900	20240112	-41.79	951	20241209	16.30	1130	-2.12	20250107	1067	3.66	20250102	1872	-40.92	20240117	951	16.30	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
56	20250116	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	12	2	1.09	2522632	2294	34.87	1096	1112	1096	1424	768	1096	1099.67	35.71	0	-15	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	207	12.18	0.47	12	0.01	91.00	2377.00	1900	20240112	-41.68	951	20241209	16.51	1130	-1.95	20250107	1067	3.84	20250102	1872	-40.81	20240117	951	16.51	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
57	20250116	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	777064	709	10.78	1096	1096	1096	1424	768	1096	1096.00	35.71	0	0	1105	1100	1091	1086	1077	1103	1089	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.00	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685394	N	N	0	N	00	N
58	20250115	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	7175071	6579	108.98	1082	1096	1082	1424	768	1096	1090.60	35.71	0	-15	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.04	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
59	20250115	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	7175071	6579	108.98	1082	1096	1082	1424	768	1096	1090.60	35.71	0	-15	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.04	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
60	20250115	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-9	5	-0.82	4352839	3995	66.18	1082	1096	1082	1424	768	1096	1089.57	35.71	0	105	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	204	11.95	0.46	12	0.02	91.00	2377.00	1900	20240112	-42.79	951	20241209	14.30	1130	-3.81	20250107	1067	1.87	20250102	1872	-41.93	20240117	951	14.30	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
61	20250115	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-8	5	-0.73	2846934	2609	43.22	1082	1096	1082	1424	768	1096	1091.20	35.71	0	0	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	204	11.96	0.46	12	0.01	91.00	2377.00	1900	20240112	-42.74	951	20241209	14.41	1130	-3.72	20250107	1067	1.97	20250102	1872	-41.88	20240117	951	14.41	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
62	20250115	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-2	5	-0.18	1570613	1438	23.82	1082	1096	1082	1424	768	1096	1092.22	35.71	0	0	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	205	12.02	0.46	12	0.01	91.00	2377.00	1900	20240112	-42.42	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1872	-41.56	20240117	951	15.04	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
63	20250115	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-3	5	-0.27	893698	817	13.53	1082	1096	1082	1424	768	1096	1093.88	35.71	0	0	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	205	12.01	0.46	12	0.00	91.00	2377.00	1900	20240112	-42.47	951	20241209	14.93	1130	-3.27	20250107	1067	2.44	20250102	1872	-41.61	20240117	951	14.93	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
64	20250115	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	-1	5	-0.09	816160	746	12.36	1082	1096	1082	1424	768	1096	1094.05	35.71	0	0	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	205	12.03	0.46	12	0.00	91.00	2377.00	1900	20240112	-42.37	951	20241209	15.14	1130	-3.10	20250107	1067	2.62	20250102	1872	-41.51	20240117	951	15.14	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
65	20250115	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	806310	737	12.21	1082	1096	1082	1424	768	1096	1094.04	35.71	0	0	1108	1102	1095	1089	1082	1102	1089	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.00	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685409	N	N	0	N	00	N
66	20250114	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	6617698	6037	44.05	1096	1101	1088	1424	768	1096	1096.19	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
67	20250114	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	-1	5	-0.09	6351325	5793	42.27	1096	1101	1088	1424	768	1096	1096.38	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	205	12.03	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.37	951	20241209	15.14	1130	-3.10	20250107	1067	2.62	20250102	1872	-41.51	20240117	951	15.14	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
68	20250114	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	6132325	5593	40.81	1096	1101	1088	1424	768	1096	1096.43	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
69	20250114	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	6123581	5585	40.75	1096	1101	1088	1424	768	1096	1096.43	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
70	20250114	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	6123581	5585	40.75	1096	1101	1088	1424	768	1096	1096.43	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
71	20250114	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	6123581	5585	40.75	1096	1101	1088	1424	768	1096	1096.43	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
72	20250114	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-6	5	-0.55	6122485	5584	40.75	1096	1101	1088	1424	768	1096	1096.43	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	204	11.98	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.63	951	20241209	14.62	1130	-3.54	20250107	1067	2.16	20250102	1872	-41.77	20240117	951	14.62	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
73	20250114	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	0	3	0.00	2382729	2174	15.86	1096	1101	1096	1424	768	1096	1096.01	35.71	0	-43	1104	1099	1093	1088	1082	1097	1086	94	328	500	760	1	1	18723923	205	12.04	0.46	12	0.01	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
74	20250113	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	-2	5	-0.18	14974820	13704	122.52	1098	1098	1087	1427	769	1098	1092.73	35.71	0	-50	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	205	12.04	0.46	12	0.07	91.00	2377.00	1900	20240112	-42.32	951	20241209	15.25	1130	-3.01	20250107	1067	2.72	20250102	1872	-41.45	20240117	951	15.25	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
75	20250113	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-10	5	-0.91	13618945	12460	111.40	1098	1098	1087	1427	769	1098	1093.01	35.71	0	218	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	204	11.96	0.46	12	0.07	91.00	2377.00	1900	20240112	-42.74	951	20241209	14.41	1130	-3.72	20250107	1067	1.97	20250102	1872	-41.88	20240117	951	14.41	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
76	20250113	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	-9	5	-0.82	10558972	9649	86.27	1098	1098	1089	1427	769	1098	1094.31	35.71	0	-50	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	204	11.97	0.46	12	0.05	91.00	2377.00	1900	20240112	-42.68	951	20241209	14.51	1130	-3.63	20250107	1067	2.06	20250102	1872	-41.83	20240117	951	14.51	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
77	20250113	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-8	5	-0.73	9861731	9009	80.55	1098	1098	1090	1427	769	1098	1094.65	35.71	0	-50	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	204	11.98	0.46	12	0.05	91.00	2377.00	1900	20240112	-42.63	951	20241209	14.62	1130	-3.54	20250107	1067	2.16	20250102	1872	-41.77	20240117	951	14.62	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
78	20250113	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-7	5	-0.64	8375907	7646	68.36	1098	1098	1090	1427	769	1098	1095.46	35.71	0	-50	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	204	11.99	0.46	12	0.04	91.00	2377.00	1900	20240112	-42.58	951	20241209	14.72	1130	-3.45	20250107	1067	2.25	20250102	1872	-41.72	20240117	951	14.72	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
79	20250113	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-4	5	-0.36	7247204	6612	59.11	1098	1098	1093	1427	769	1098	1096.07	35.71	0	-50	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	205	12.02	0.46	12	0.04	91.00	2377.00	1900	20240112	-42.42	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1872	-41.56	20240117	951	15.04	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
80	20250113	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-5	5	-0.46	5958275	5433	48.57	1098	1098	1093	1427	769	1098	1096.68	35.71	0	-50	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	205	12.01	0.46	12	0.03	91.00	2377.00	1900	20240112	-42.47	951	20241209	14.93	1130	-3.27	20250107	1067	2.44	20250102	1872	-41.61	20240117	951	14.93	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
81	20250113	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	0	3	0.00	2462814	2243	20.05	1098	1098	1098	1427	769	1098	1098.00	35.71	0	-50	1110	1104	1098	1092	1086	1101	1089	94	329	500	760	1	1	18723923	206	12.07	0.46	12	0.01	91.00	2377.00	1900	20240112	-42.21	951	20241209	15.46	1130	-2.83	20250107	1067	2.91	20250102	1872	-41.35	20240117	951	15.46	20241209	0.00	N	048830	500	93 억		6685452	N	N	0	N	00	N
82	20250110	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-6	5	-0.54	12232838	11185	112.19	1101	1104	1092	1435	773	1104	1093.68	35.71	0	-522	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	206	12.07	0.46	12	0.06	91.00	2377.00	1900	20240112	-42.21	951	20241209	15.46	1130	-2.83	20250107	1067	2.91	20250102	1900	-42.21	20240112	951	15.46	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
83	20250110	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-10	5	-0.91	11975910	10951	109.84	1101	1104	1092	1435	773	1104	1093.59	35.71	0	-353	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	205	12.02	0.46	12	0.06	91.00	2377.00	1900	20240112	-42.42	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1900	-42.42	20240112	951	15.04	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
84	20250110	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-10	5	-0.91	11690382	10690	107.22	1101	1104	1092	1435	773	1104	1093.58	35.71	0	-421	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	205	12.02	0.46	12	0.06	91.00	2377.00	1900	20240112	-42.42	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1900	-42.42	20240112	951	15.04	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
85	20250110	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-6	5	-0.54	11448397	10469	105.01	1101	1104	1092	1435	773	1104	1093.55	35.71	0	-421	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	206	12.07	0.46	12	0.06	91.00	2377.00	1900	20240112	-42.21	951	20241209	15.46	1130	-2.83	20250107	1067	2.91	20250102	1900	-42.21	20240112	951	15.46	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
86	20250110	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-10	5	-0.91	8693224	7953	79.77	1101	1104	1092	1435	773	1104	1093.07	35.71	0	-421	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	205	12.02	0.46	12	0.04	91.00	2377.00	1900	20240112	-42.42	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1900	-42.42	20240112	951	15.04	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
87	20250110	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-10	5	-0.91	8256665	7554	75.77	1101	1104	1092	1435	773	1104	1093.02	35.71	0	-421	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	205	12.02	0.46	12	0.04	91.00	2377.00	1900	20240112	-42.42	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1900	-42.42	20240112	951	15.04	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
88	20250110	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-10	5	-0.91	7828649	7163	71.85	1101	1104	1092	1435	773	1104	1092.93	35.71	0	-421	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	205	12.02	0.46	12	0.04	91.00	2377.00	1900	20240112	-42.42	951	20241209	15.04	1130	-3.19	20250107	1067	2.53	20250102	1900	-42.42	20240112	951	15.04	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
89	20250110	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1101	-3	5	-0.27	499854	454	4.55	1101	1101	1101	1435	773	1104	1101.00	35.71	0	-453	1124	1114	1108	1098	1092	1111	1095	94	331	500	770	1	1	18723923	206	12.10	0.46	12	0.00	91.00	2377.00	1900	20240112	-42.05	951	20241209	15.77	1130	-2.57	20250107	1067	3.19	20250102	1900	-42.05	20240112	951	15.77	20241209	0.00	N	048830	500	93 억		6685874	N	N	0	N	00	N
90	20250109	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	-17	5	-1.52	11020360	9969	70.17	1110	1118	1102	1457	785	1121	1105.46	35.71	0	-44	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	207	12.13	0.46	12	0.05	91.00	2377.00	1900	20240112	-41.89	951	20241209	16.09	1130	-2.30	20250107	1067	3.47	20250102	1900	-41.89	20240112	951	16.09	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
91	20250109	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-7	5	-0.62	5563288	5026	35.38	1110	1118	1102	1457	785	1121	1106.90	35.71	0	196	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	209	12.24	0.47	12	0.03	91.00	2377.00	1900	20240112	-41.37	951	20241209	17.14	1130	-1.42	20250107	1067	4.40	20250102	1900	-41.37	20240112	951	17.14	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
92	20250109	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	-14	5	-1.25	2740032	2469	17.38	1110	1118	1107	1457	785	1121	1109.77	35.71	0	30	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	207	12.16	0.47	12	0.01	91.00	2377.00	1900	20240112	-41.74	951	20241209	16.40	1130	-2.04	20250107	1067	3.75	20250102	1900	-41.74	20240112	951	16.40	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
93	20250109	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-13	5	-1.16	1606863	1448	10.19	1110	1118	1107	1457	785	1121	1109.71	35.71	0	9	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	207	12.18	0.47	12	0.01	91.00	2377.00	1900	20240112	-41.68	951	20241209	16.51	1130	-1.95	20250107	1067	3.84	20250102	1900	-41.68	20240112	951	16.51	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
94	20250109	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-12	5	-1.07	1420610	1280	9.01	1110	1118	1107	1457	785	1121	1109.85	35.71	0	-1	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	208	12.19	0.47	12	0.01	91.00	2377.00	1900	20240112	-41.63	951	20241209	16.61	1130	-1.86	20250107	1067	3.94	20250102	1900	-41.63	20240112	951	16.61	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
95	20250109	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-13	5	-1.16	1392889	1255	8.83	1110	1118	1107	1457	785	1121	1109.87	35.71	0	-1	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	207	12.18	0.47	12	0.01	91.00	2377.00	1900	20240112	-41.68	951	20241209	16.51	1130	-1.95	20250107	1067	3.84	20250102	1900	-41.68	20240112	951	16.51	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
96	20250109	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-12	5	-1.07	1257660	1133	7.97	1110	1115	1109	1457	785	1121	1110.03	35.71	0	-1	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	208	12.19	0.47	12	0.01	91.00	2377.00	1900	20240112	-41.63	951	20241209	16.61	1130	-1.86	20250107	1067	3.94	20250102	1900	-41.63	20240112	951	16.61	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
97	20250109	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-11	5	-0.98	233100	210	1.48	1110	1110	1110	1457	785	1121	1110.00	35.71	0	0	1139	1129	1118	1108	1097	1124	1103	94	336	500	780	1	1	18723923	208	12.20	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.58	951	20241209	16.72	1130	-1.77	20250107	1067	4.03	20250102	1900	-41.58	20240112	951	16.72	20241209	0.00	N	048830	500	93 억		6685918	N	N	0	N	00	N
98	20250108	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-7	5	-0.62	15811693	14206	83.90	1128	1128	1107	1466	790	1128	1113.03	35.71	0	289	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	210	12.32	0.47	12	0.08	91.00	2377.00	1900	20240112	-41.00	951	20241209	17.88	1130	-0.80	20250107	1067	5.06	20250102	1900	-41.00	20240112	951	17.88	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
99	20250108	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-10	5	-0.89	15483390	13913	82.17	1128	1128	1107	1466	790	1128	1112.87	35.71	0	289	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	209	12.29	0.47	12	0.07	91.00	2377.00	1900	20240112	-41.16	951	20241209	17.56	1130	-1.06	20250107	1067	4.78	20250102	1900	-41.16	20240112	951	17.56	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
100	20250108	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	-5	5	-0.44	15420859	13857	81.84	1128	1128	1107	1466	790	1128	1112.86	35.71	0	289	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	210	12.34	0.47	12	0.07	91.00	2377.00	1900	20240112	-40.89	951	20241209	18.09	1130	-0.62	20250107	1067	5.25	20250102	1900	-40.89	20240112	951	18.09	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
101	20250108	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-16	5	-1.42	10649257	9569	56.51	1128	1128	1107	1466	790	1128	1112.89	35.71	0	289	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	208	12.22	0.47	12	0.05	91.00	2377.00	1900	20240112	-41.47	951	20241209	16.93	1130	-1.59	20250107	1067	4.22	20250102	1900	-41.47	20240112	951	16.93	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
102	20250108	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-1	5	-0.09	3710598	3327	19.65	1128	1128	1107	1466	790	1128	1115.30	35.71	0	0	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	211	12.38	0.47	12	0.02	91.00	2377.00	1900	20240112	-40.68	951	20241209	18.51	1130	-0.27	20250107	1067	5.62	20250102	1900	-40.68	20240112	951	18.51	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
103	20250108	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-13	5	-1.15	3265265	2930	17.30	1128	1128	1107	1466	790	1128	1114.42	35.71	0	0	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	209	12.25	0.47	12	0.02	91.00	2377.00	1900	20240112	-41.32	951	20241209	17.25	1130	-1.33	20250107	1067	4.50	20250102	1900	-41.32	20240112	951	17.25	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
104	20250108	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-1	5	-0.09	31561	28	0.17	1128	1128	1114	1466	790	1128	1127.18	35.71	0	0	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	211	12.38	0.47	12	0.00	91.00	2377.00	1900	20240112	-40.68	951	20241209	18.51	1130	-0.27	20250107	1067	5.62	20250102	1900	-40.68	20240112	951	18.51	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
105	20250108	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-14	5	-1.24	25930	23	0.14	1128	1128	1114	1466	790	1128	1127.39	35.71	0	0	1143	1135	1122	1114	1101	1139	1118	94	338	500	780	1	1	18723923	209	12.24	0.47	12	0.00	91.00	2377.00	1900	20240112	-41.37	951	20241209	17.14	1130	-1.42	20250107	1067	4.40	20250102	1900	-41.37	20240112	951	17.14	20241209	0.00	N	048830	500	93 억		6685629	N	N	0	N	00	N
106	20250107	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	9	2	0.80	18900394	16932	494.80	1110	1130	1109	1454	784	1119	1116.25	35.71	0	53	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	211	12.40	0.47	12	0.09	91.00	2377.00	1911	20231227	-40.97	951	20241209	18.61	1130	-0.18	20250107	1067	5.72	20250102	1900	-40.63	20240112	951	18.61	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
107	20250107	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	0	3	0.00	18810960	16852	492.46	1110	1130	1109	1454	784	1119	1116.24	35.71	0	41	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	210	12.30	0.47	12	0.09	91.00	2377.00	1911	20231227	-41.44	951	20241209	17.67	1130	-0.97	20250107	1067	4.87	20250102	1900	-41.11	20240112	951	17.67	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
108	20250107	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-9	5	-0.80	6697285	6027	176.13	1110	1119	1109	1454	784	1119	1111.21	35.71	0	145	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	208	12.20	0.47	12	0.03	91.00	2377.00	1911	20231227	-41.92	951	20241209	16.72	1129	-1.68	20250103	1067	4.03	20250102	1900	-41.58	20240112	951	16.72	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
109	20250107	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-1	5	-0.09	6561817	5905	172.56	1110	1119	1109	1454	784	1119	1111.23	35.71	0	145	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	209	12.29	0.47	12	0.03	91.00	2377.00	1911	20231227	-41.50	951	20241209	17.56	1129	-0.97	20250103	1067	4.78	20250102	1900	-41.16	20240112	951	17.56	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
110	20250107	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-1	5	-0.09	6561817	5905	172.56	1110	1119	1109	1454	784	1119	1111.23	35.71	0	145	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	209	12.29	0.47	12	0.03	91.00	2377.00	1911	20231227	-41.50	951	20241209	17.56	1129	-0.97	20250103	1067	4.78	20250102	1900	-41.16	20240112	951	17.56	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
111	20250107	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-9	5	-0.80	6560699	5904	172.53	1110	1119	1109	1454	784	1119	1111.23	35.71	0	145	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	208	12.20	0.47	12	0.03	91.00	2377.00	1911	20231227	-41.92	951	20241209	16.72	1129	-1.68	20250103	1067	4.03	20250102	1900	-41.58	20240112	951	16.72	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
112	20250107	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-1	5	-0.09	1300566	1170	34.19	1110	1119	1110	1454	784	1119	1111.59	35.71	0	53	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	209	12.29	0.47	12	0.01	91.00	2377.00	1911	20231227	-41.50	951	20241209	17.56	1129	-0.97	20250103	1067	4.78	20250102	1900	-41.16	20240112	951	17.56	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
113	20250107	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-8	5	-0.71	163839	147	4.30	1110	1119	1110	1454	784	1119	1114.55	35.71	0	-3	1124	1121	1117	1114	1110	1119	1112	94	335	500	780	1	1	18723923	208	12.21	0.47	12	0.00	91.00	2377.00	1911	20231227	-41.86	951	20241209	16.82	1129	-1.59	20250103	1067	4.12	20250102	1900	-41.53	20240112	951	16.82	20241209	0.00	N	048830	500	93 억		6685576	N	N	0	N	00	N
114	20250106	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-5	5	-0.44	3810937	3416	16.91	1120	1120	1113	1461	787	1124	1115.61	35.71	0	-128	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	210	12.30	0.47	12	0.02	91.00	2377.00	1952	20231226	-42.67	951	20241209	17.67	1129	-0.89	20250103	1067	4.87	20250102	1900	-41.11	20240112	951	17.67	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
115	20250106	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-5	5	-0.44	3652039	3274	16.21	1120	1120	1113	1461	787	1124	1115.47	35.71	0	-1	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	210	12.30	0.47	12	0.02	91.00	2377.00	1952	20231226	-42.67	951	20241209	17.67	1129	-0.89	20250103	1067	4.87	20250102	1900	-41.11	20240112	951	17.67	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
116	20250106	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-5	5	-0.44	3652039	3274	16.21	1120	1120	1113	1461	787	1124	1115.47	35.71	0	-1	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	210	12.30	0.47	12	0.02	91.00	2377.00	1952	20231226	-42.67	951	20241209	17.67	1129	-0.89	20250103	1067	4.87	20250102	1900	-41.11	20240112	951	17.67	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
117	20250106	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-9	5	-0.80	3109853	2788	13.80	1120	1120	1113	1461	787	1124	1115.44	35.71	0	-1	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	209	12.25	0.47	12	0.01	91.00	2377.00	1952	20231226	-42.88	951	20241209	17.25	1129	-1.24	20250103	1067	4.50	20250102	1900	-41.32	20240112	951	17.25	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
118	20250106	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-11	5	-0.98	1845158	1653	8.18	1120	1120	1113	1461	787	1124	1116.25	35.71	0	12	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	208	12.23	0.47	12	0.01	91.00	2377.00	1952	20231226	-42.98	951	20241209	17.03	1129	-1.42	20250103	1067	4.31	20250102	1900	-41.42	20240112	951	17.03	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
119	20250106	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-10	5	-0.89	1405301	1258	6.23	1120	1120	1114	1461	787	1124	1117.09	35.71	0	122	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	209	12.24	0.47	12	0.01	91.00	2377.00	1952	20231226	-42.93	951	20241209	17.14	1129	-1.33	20250103	1067	4.40	20250102	1900	-41.37	20240112	951	17.14	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
120	20250106	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-4	5	-0.36	1381901	1237	6.12	1120	1120	1114	1461	787	1124	1117.14	35.71	0	123	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	210	12.31	0.47	12	0.01	91.00	2377.00	1952	20231226	-42.62	951	20241209	17.77	1129	-0.80	20250103	1067	4.97	20250102	1900	-41.05	20240112	951	17.77	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
121	20250106	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-4	5	-0.36	26880	24	0.12	1120	1120	1120	1461	787	1124	1120.00	35.71	0	-3	1141	1132	1120	1111	1099	1137	1116	94	337	500	780	1	1	18723923	210	12.31	0.47	12	0.00	91.00	2377.00	1952	20231226	-42.62	951	20241209	17.77	1129	-0.80	20250103	1067	4.97	20250102	1900	-41.05	20240112	951	17.77	20241209	0.00	N	048830	500	93 억		6685544	N	N	0	N	00	N
122	20250103	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	3	2	0.27	22465980	20196	73.84	1121	1129	1108	1457	785	1121	1112.40	35.71	0	-224	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	210	12.35	0.47	12	0.11	91.00	2377.00	1956	20231222	-42.54	951	20241209	18.19	1129	-0.44	20250103	1067	5.34	20250102	1900	-40.84	20240112	951	18.19	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
123	20250103	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-7	5	-0.62	21097128	18967	69.34	1121	1129	1108	1457	785	1121	1112.31	35.71	0	-42	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	209	12.24	0.47	12	0.10	91.00	2377.00	1956	20231222	-43.05	951	20241209	17.14	1129	-1.33	20250103	1067	4.40	20250102	1900	-41.37	20240112	951	17.14	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
124	20250103	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-8	5	-0.71	20691521	18605	68.02	1121	1129	1108	1457	785	1121	1112.15	35.71	0	-2	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	208	12.23	0.47	12	0.10	91.00	2377.00	1956	20231222	-43.10	951	20241209	17.03	1129	-1.42	20250103	1067	4.31	20250102	1900	-41.42	20240112	951	17.03	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
125	20250103	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-3	5	-0.27	20278186	18235	66.67	1121	1129	1108	1457	785	1121	1112.05	35.71	0	83	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	209	12.29	0.47	12	0.10	91.00	2377.00	1956	20231222	-42.84	951	20241209	17.56	1129	-0.97	20250103	1067	4.78	20250102	1900	-41.16	20240112	951	17.56	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
126	20250103	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	8	2	0.71	18375457	16541	60.47	1121	1129	1108	1457	785	1121	1110.90	35.71	0	97	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	211	12.41	0.47	12	0.09	91.00	2377.00	1956	20231222	-42.28	951	20241209	18.72	1129	0.00	20250103	1067	5.81	20250102	1900	-40.58	20240112	951	18.72	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
127	20250103	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-3	5	-0.27	1594107	1434	5.24	1121	1121	1108	1457	785	1121	1111.65	35.71	0	-45	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	209	12.29	0.47	12	0.01	91.00	2377.00	1956	20231222	-42.84	951	20241209	17.56	1125	-0.62	20250102	1067	4.78	20250102	1900	-41.16	20240112	951	17.56	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
128	20250103	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	0	3	0.00	274440	246	0.90	1121	1121	1108	1457	785	1121	1115.61	35.71	0	-45	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	210	12.32	0.47	12	0.00	91.00	2377.00	1956	20231222	-42.69	951	20241209	17.88	1125	-0.36	20250102	1067	5.06	20250102	1900	-41.00	20240112	951	17.88	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
129	20250103	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	0	3	0.00	149093	133	0.49	1121	1121	1121	1457	785	1121	1121.00	35.71	0	-19	1162	1141	1104	1083	1046	1152	1094	94	336	500	780	1	1	18723923	210	12.32	0.47	12	0.00	91.00	2377.00	1956	20231222	-42.69	951	20241209	17.88	1125	-0.36	20250102	1067	5.06	20250102	1900	-41.00	20240112	951	17.88	20241209	0.00	N	048830	500	93 억		6685568	N	N	0	N	00	N
130	20250102	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	40	2	3.70	29954653	27352	266.54	1074	1125	1067	1405	757	1081	1095.15	35.71	0	-530	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	210	12.32	0.47	12	0.15	91.00	2377.00	1965	20231221	-42.95	951	20241209	17.88	1125	-0.36	20250102	1067	5.06	20250102	1900	-41.00	20240112	951	17.88	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
131	20250102	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	43	2	3.98	29516162	26961	262.73	1074	1125	1067	1405	757	1081	1094.77	35.71	0	-399	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	210	12.35	0.47	12	0.14	91.00	2377.00	1965	20231221	-42.80	951	20241209	18.19	1125	-0.09	20250102	1067	5.34	20250102	1900	-40.84	20240112	951	18.19	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
132	20250102	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	21	2	1.94	28691116	26225	255.55	1074	1125	1067	1405	757	1081	1094.04	35.71	0	-386	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	206	12.11	0.46	12	0.14	91.00	2377.00	1965	20231221	-43.92	951	20241209	15.88	1125	-2.04	20250102	1067	3.28	20250102	1900	-42.00	20240112	951	15.88	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
133	20250102	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	-9	5	-0.83	13748195	12738	124.13	1074	1085	1067	1405	757	1081	1079.31	35.71	0	-219	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	201	11.78	0.45	12	0.07	91.00	2377.00	1965	20231221	-45.45	951	20241209	12.72	1085	-1.20	20250102	1067	0.47	20250102	1900	-43.58	20240112	951	12.72	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
134	20250102	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	-7	5	-0.65	12682759	11747	114.47	1074	1085	1067	1405	757	1081	1079.66	35.71	0	-198	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	201	11.80	0.45	12	0.06	91.00	2377.00	1965	20231221	-45.34	951	20241209	12.93	1085	-1.01	20250102	1067	0.66	20250102	1900	-43.47	20240112	951	12.93	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
135	20250102	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	3	2	0.28	11847617	10975	106.95	1074	1085	1067	1405	757	1081	1079.51	35.71	0	-200	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	203	11.91	0.46	12	0.06	91.00	2377.00	1965	20231221	-44.83	951	20241209	13.99	1085	-0.09	20250102	1067	1.59	20250102	1900	-42.95	20240112	951	13.99	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
136	20250102	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	4	2	0.37	8045579	7467	72.76	1074	1085	1067	1405	757	1081	1077.48	35.71	0	-178	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	203	11.92	0.46	12	0.04	91.00	2377.00	1965	20231221	-44.78	951	20241209	14.09	1085	0.00	20250102	1067	1.69	20250102	1900	-42.89	20240112	951	14.09	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N
137	20250102	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	0	3	0.00	0	0	0.00	0	0	0	1405	757	1081	0.00	35.71	0	0	1102	1091	1072	1061	1042	1097	1067	94	324	500	750	1	1	18723923	202	11.88	0.45	12	0.00	91.00	2377.00	1965	20231221	-44.99	951	20241209	13.67	0	0.00	0	0	0.00	0	1900	-43.11	20240112	951	13.67	20241209	0.00	N	048830	500	93 억		6686068	N	N	0	N	00	N