KissMeData/083470/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	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-13	5	-1.03	40639893	32723	85.06	1256	1263	1228	1641	885	1263	1241.94	0.15	0	-339	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	267	-69.44	1.94	12	0.15	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1207	3.56	20250116	2200	-43.18	20240322	1121	11.51	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
3	20250124	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-13	5	-1.03	38403941	30933	80.41	1256	1263	1228	1641	885	1263	1241.52	0.15	0	-128	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	267	-69.44	1.94	12	0.14	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1207	3.56	20250116	2200	-43.18	20240322	1121	11.51	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
4	20250124	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	-10	5	-0.79	37904969	30532	79.37	1256	1263	1228	1641	885	1263	1241.48	0.15	0	-508	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	267	-69.61	1.95	12	0.14	-18.00	643.00	2200	20240322	-43.05	1121	20241209	11.78	1593	-21.34	20250109	1207	3.81	20250116	2200	-43.05	20240322	1121	11.78	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
5	20250124	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	-14	5	-1.11	15075698	12096	31.44	1256	1263	1232	1641	885	1263	1246.34	0.15	0	-1039	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	267	-69.39	1.94	12	0.06	-18.00	643.00	2200	20240322	-43.23	1121	20241209	11.42	1593	-21.59	20250109	1207	3.48	20250116	2200	-43.23	20240322	1121	11.42	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
6	20250124	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-13	5	-1.03	13211295	10602	27.56	1256	1263	1232	1641	885	1263	1246.11	0.15	0	24	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	267	-69.44	1.94	12	0.05	-18.00	643.00	2200	20240322	-43.18	1121	20241209	11.51	1593	-21.53	20250109	1207	3.56	20250116	2200	-43.18	20240322	1121	11.51	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
7	20250124	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	-22	5	-1.74	12484616	10017	26.04	1256	1263	1232	1641	885	1263	1246.34	0.15	0	104	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	265	-68.94	1.93	12	0.05	-18.00	643.00	2200	20240322	-43.59	1121	20241209	10.70	1593	-22.10	20250109	1207	2.82	20250116	2200	-43.59	20240322	1121	10.70	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
8	20250124	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-18	5	-1.43	3307708	2642	6.87	1256	1263	1232	1641	885	1263	1251.97	0.15	0	-8	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	266	-69.17	1.94	12	0.01	-18.00	643.00	2200	20240322	-43.41	1121	20241209	11.06	1593	-21.85	20250109	1207	3.15	20250116	2200	-43.41	20240322	1121	11.06	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
9	20250124	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1252	-11	5	-0.87	573867	458	1.19	1256	1263	1252	1641	885	1263	1252.98	0.15	0	5	1357	1310	1275	1228	1193	1292	1210	107	378	500	900	1	1	21340329	267	-69.56	1.95	12	0.00	-18.00	643.00	2200	20240322	-43.09	1121	20241209	11.69	1593	-21.41	20250109	1207	3.73	20250116	2200	-43.09	20240322	1121	11.69	20241209	0.91	N	083470	500	106 억		32177	N	N	0	N	00	N
10	20250123	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1263	-60	5	-4.54	49210552	38459	63.50	1322	1322	1240	1719	927	1323	1279.56	0.14	0	2185	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	270	-70.17	1.96	12	0.18	-18.00	643.00	2200	20240322	-42.59	1121	20241209	12.67	1593	-20.72	20250109	1207	4.64	20250116	2200	-42.59	20240322	1121	12.67	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
11	20250123	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-53	5	-4.01	46402785	36240	59.83	1322	1322	1240	1719	927	1323	1280.43	0.14	0	3211	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	271	-70.56	1.98	12	0.17	-18.00	643.00	2200	20240322	-42.27	1121	20241209	13.29	1593	-20.28	20250109	1207	5.22	20250116	2200	-42.27	20240322	1121	13.29	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
12	20250123	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-42	5	-3.17	43285281	33781	55.77	1322	1322	1240	1719	927	1323	1281.35	0.14	0	3406	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	273	-71.17	1.99	12	0.16	-18.00	643.00	2200	20240322	-41.77	1121	20241209	14.27	1593	-19.59	20250109	1207	6.13	20250116	2200	-41.77	20240322	1121	14.27	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
13	20250123	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1274	-49	5	-3.70	32490321	25257	41.70	1322	1322	1240	1719	927	1323	1286.39	0.14	0	3756	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	272	-70.78	1.98	12	0.12	-18.00	643.00	2200	20240322	-42.09	1121	20241209	13.65	1593	-20.03	20250109	1207	5.55	20250116	2200	-42.09	20240322	1121	13.65	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
14	20250123	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-26	5	-1.97	24879820	19331	31.92	1322	1322	1240	1719	927	1323	1287.04	0.14	0	4039	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	277	-72.06	2.02	12	0.09	-18.00	643.00	2200	20240322	-41.05	1121	20241209	15.70	1593	-18.58	20250109	1207	7.46	20250116	2200	-41.05	20240322	1121	15.70	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
15	20250123	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-38	5	-2.87	18143790	14099	23.28	1322	1322	1240	1719	927	1323	1286.88	0.14	0	1998	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	274	-71.39	2.00	12	0.07	-18.00	643.00	2200	20240322	-41.59	1121	20241209	14.63	1593	-19.33	20250109	1207	6.46	20250116	2200	-41.59	20240322	1121	14.63	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
16	20250123	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-38	5	-2.87	16162859	12556	20.73	1322	1322	1240	1719	927	1323	1287.26	0.14	0	2216	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	274	-71.39	2.00	12	0.06	-18.00	643.00	2200	20240322	-41.59	1121	20241209	14.63	1593	-19.33	20250109	1207	6.46	20250116	2200	-41.59	20240322	1121	14.63	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
17	20250123	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-23	5	-1.74	6252448	4730	7.81	1322	1322	1300	1719	927	1323	1321.87	0.14	0	-610	1413	1367	1294	1248	1175	1391	1272	107	396	500	950	1	1	21340329	277	-72.22	2.02	12	0.02	-18.00	643.00	2200	20240322	-40.91	1121	20241209	15.97	1593	-18.39	20250109	1207	7.71	20250116	2200	-40.91	20240322	1121	15.97	20241209	0.91	N	083470	500	106 억		29939	N	N	0	N	00	N
18	20250122	160658	54	100.00	KOSDAQ		화학	N	N	N	N		N	1323	63	2	5.00	77167818	60443	36.61	1254	1340	1221	1638	882	1260	1276.68	0.14	0	-1150	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	282	-73.50	2.06	12	0.28	-18.00	643.00	2200	20240322	-39.86	1121	20241209	18.02	1593	-16.95	20250109	1207	9.61	20250116	2200	-39.86	20240322	1121	18.02	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
19	20250122	150659	54	100.00	KOSDAQ		화학	N	N	N	N		N	1333	73	2	5.79	75408659	59113	35.81	1254	1340	1221	1638	882	1260	1275.67	0.14	0	-1112	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	284	-74.06	2.07	12	0.28	-18.00	643.00	2200	20240322	-39.41	1121	20241209	18.91	1593	-16.32	20250109	1207	10.44	20250116	2200	-39.41	20240322	1121	18.91	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
20	20250122	140658	54	100.00	KOSDAQ		화학	N	N	N	N		N	1257	-3	5	-0.24	34568837	27787	16.83	1254	1264	1221	1638	882	1260	1244.07	0.14	0	247	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	268	-69.83	1.95	12	0.13	-18.00	643.00	2200	20240322	-42.86	1121	20241209	12.13	1593	-21.09	20250109	1207	4.14	20250116	2200	-42.86	20240322	1121	12.13	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
21	20250122	130700	54	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-20	5	-1.59	20956131	16857	10.21	1254	1264	1221	1638	882	1260	1243.17	0.14	0	140	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	265	-68.89	1.93	12	0.08	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
22	20250122	120657	54	100.00	KOSDAQ		화학	N	N	N	N		N	1247	-13	5	-1.03	18924125	15218	9.22	1254	1264	1221	1638	882	1260	1243.54	0.14	0	-319	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	266	-69.28	1.94	12	0.07	-18.00	643.00	2200	20240322	-43.32	1121	20241209	11.24	1593	-21.72	20250109	1207	3.31	20250116	2200	-43.32	20240322	1121	11.24	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
23	20250122	110659	54	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-21	5	-1.67	16126182	12958	7.85	1254	1264	1221	1638	882	1260	1244.50	0.14	0	-535	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	264	-68.83	1.93	12	0.06	-18.00	643.00	2200	20240322	-43.68	1121	20241209	10.53	1593	-22.22	20250109	1207	2.65	20250116	2200	-43.68	20240322	1121	10.53	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
24	20250122	100659	54	100.00	KOSDAQ		화학	N	N	N	N		N	1252	-8	5	-0.63	13238742	10630	6.44	1254	1264	1221	1638	882	1260	1245.41	0.14	0	-1456	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	267	-69.56	1.95	12	0.05	-18.00	643.00	2200	20240322	-43.09	1121	20241209	11.69	1593	-21.41	20250109	1207	3.73	20250116	2200	-43.09	20240322	1121	11.69	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
25	20250122	090700	54	100.00	KOSDAQ		화학	N	N	N	N		N	1263	3	2	0.24	2673637	2132	1.29	1254	1264	1254	1638	882	1260	1254.05	0.14	0	-162	1460	1359	1287	1186	1114	1324	1151	107	378	500	900	1	1	21340329	270	-70.17	1.96	12	0.01	-18.00	643.00	2200	20240322	-42.59	1121	20241209	12.67	1593	-20.72	20250109	1207	4.64	20250116	2200	-42.59	20240322	1121	12.67	20241209	0.92	N	083470	500	106 억		30883	N	N	0	N	01	N
26	20250121	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-19	5	-1.49	206434180	164922	94.87	1266	1388	1215	1662	896	1279	1251.71	0.14	0	2	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	269	-70.00	1.96	12	0.77	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1207	4.39	20250116	2200	-42.73	20240322	1121	12.40	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
27	20250121	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-12	5	-0.94	177103588	142128	81.75	1266	1289	1215	1662	896	1279	1246.09	0.14	0	38	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	270	-70.39	1.97	12	0.67	-18.00	643.00	2200	20240322	-42.41	1121	20241209	13.02	1593	-20.46	20250109	1207	4.97	20250116	2200	-42.41	20240322	1121	13.02	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
28	20250121	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1274	-5	5	-0.39	172827647	138730	79.80	1266	1289	1215	1662	896	1279	1245.78	0.14	0	-210	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	272	-70.78	1.98	12	0.65	-18.00	643.00	2200	20240322	-42.09	1121	20241209	13.65	1593	-20.03	20250109	1207	5.55	20250116	2200	-42.09	20240322	1121	13.65	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
29	20250121	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-50	5	-3.91	130118477	104169	59.92	1266	1289	1218	1662	896	1279	1249.11	0.14	0	2083	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	262	-68.28	1.91	12	0.49	-18.00	643.00	2200	20240322	-44.14	1121	20241209	9.63	1593	-22.85	20250109	1207	1.82	20250116	2200	-44.14	20240322	1121	9.63	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
30	20250121	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-39	5	-3.05	115119881	91908	52.87	1266	1289	1225	1662	896	1279	1252.56	0.14	0	1294	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	265	-68.89	1.93	12	0.43	-18.00	643.00	2200	20240322	-43.64	1121	20241209	10.62	1593	-22.16	20250109	1207	2.73	20250116	2200	-43.64	20240322	1121	10.62	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
31	20250121	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	-33	5	-2.58	86916413	69067	39.73	1266	1289	1233	1662	896	1279	1258.44	0.14	0	2983	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	266	-69.22	1.94	12	0.32	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1207	3.23	20250116	2200	-43.36	20240322	1121	11.15	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
32	20250121	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-12	5	-0.94	38580712	30322	17.44	1266	1289	1253	1662	896	1279	1272.37	0.14	0	3539	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	270	-70.39	1.97	12	0.14	-18.00	643.00	2200	20240322	-42.41	1121	20241209	13.02	1593	-20.46	20250109	1207	4.97	20250116	2200	-42.41	20240322	1121	13.02	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
33	20250121	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-23	5	-1.80	6418177	5094	2.93	1266	1267	1253	1662	896	1279	1259.95	0.14	0	1625	1357	1318	1279	1240	1201	1298	1220	107	383	500	920	1	1	21340329	268	-69.78	1.95	12	0.02	-18.00	643.00	2200	20240322	-42.91	1121	20241209	12.04	1593	-21.16	20250109	1207	4.06	20250116	2200	-42.91	20240322	1121	12.04	20241209	0.92	N	083470	500	106 억		30796	N	N	0	N	00	N
34	20250120	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-61	5	-4.55	219118539	172018	44.95	1313	1318	1240	1742	938	1340	1273.81	0.17	0	-4640	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	273	-71.06	1.99	12	0.81	-18.00	643.00	2200	20240322	-41.86	1121	20241209	14.09	1593	-19.71	20250109	1207	5.97	20250116	2200	-41.86	20240322	1121	14.09	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
35	20250120	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-70	5	-5.22	200493065	157274	41.09	1313	1318	1240	1742	938	1340	1274.80	0.17	0	-3381	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	271	-70.56	1.98	12	0.74	-18.00	643.00	2200	20240322	-42.27	1121	20241209	13.29	1593	-20.28	20250109	1207	5.22	20250116	2200	-42.27	20240322	1121	13.29	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
36	20250120	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-73	5	-5.45	187653966	147111	38.44	1313	1318	1240	1742	938	1340	1275.59	0.17	0	-3102	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	270	-70.39	1.97	12	0.69	-18.00	643.00	2200	20240322	-42.41	1121	20241209	13.02	1593	-20.46	20250109	1207	4.97	20250116	2200	-42.41	20240322	1121	13.02	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
37	20250120	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-71	5	-5.30	159787062	125162	32.70	1313	1318	1240	1742	938	1340	1276.64	0.17	0	-403	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	271	-70.50	1.97	12	0.59	-18.00	643.00	2200	20240322	-42.32	1121	20241209	13.20	1593	-20.34	20250109	1207	5.14	20250116	2200	-42.32	20240322	1121	13.20	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
38	20250120	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-70	5	-5.22	147383681	115376	30.15	1313	1318	1240	1742	938	1340	1277.42	0.17	0	-190	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	271	-70.56	1.98	12	0.54	-18.00	643.00	2200	20240322	-42.27	1121	20241209	13.29	1593	-20.28	20250109	1207	5.22	20250116	2200	-42.27	20240322	1121	13.29	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
39	20250120	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	-76	5	-5.67	142025037	111147	29.04	1313	1318	1240	1742	938	1340	1277.81	0.17	0	203	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	270	-70.22	1.97	12	0.52	-18.00	643.00	2200	20240322	-42.55	1121	20241209	12.76	1593	-20.65	20250109	1207	4.72	20250116	2200	-42.55	20240322	1121	12.76	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
40	20250120	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-61	5	-4.55	84226414	65587	17.14	1313	1318	1240	1742	938	1340	1284.19	0.17	0	1353	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	273	-71.06	1.99	12	0.31	-18.00	643.00	2200	20240322	-41.86	1121	20241209	14.09	1593	-19.71	20250109	1207	5.97	20250116	2200	-41.86	20240322	1121	14.09	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
41	20250120	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	-48	5	-3.58	29345594	22744	5.94	1313	1318	1240	1742	938	1340	1290.26	0.17	0	1814	1457	1398	1353	1294	1249	1376	1272	107	402	500	960	1	1	21340329	276	-71.78	2.01	12	0.11	-18.00	643.00	2200	20240322	-41.27	1121	20241209	15.25	1593	-18.90	20250109	1207	7.04	20250116	2200	-41.27	20240322	1121	15.25	20241209	0.92	N	083470	500	106 억		35436	N	N	0	N	00	N
42	20250117	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-61	5	-4.35	513484889	380711	20.78	1411	1412	1308	1821	981	1401	1348.59	0.26	0	-24866	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	286	-74.44	2.08	12	1.78	-18.00	643.00	2200	20240322	-39.09	1121	20241209	19.54	1593	-15.88	20250109	1207	11.02	20250116	2200	-39.09	20240322	1121	19.54	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
43	20250117	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-60	5	-4.28	494784451	366753	20.02	1411	1412	1308	1821	981	1401	1348.93	0.26	0	-23244	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	286	-74.50	2.09	12	1.72	-18.00	643.00	2200	20240322	-39.05	1121	20241209	19.63	1593	-15.82	20250109	1207	11.10	20250116	2200	-39.05	20240322	1121	19.63	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
44	20250117	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-63	5	-4.50	479973622	355710	19.42	1411	1412	1308	1821	981	1401	1349.17	0.26	0	-22468	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	286	-74.33	2.08	12	1.67	-18.00	643.00	2200	20240322	-39.18	1121	20241209	19.36	1593	-16.01	20250109	1207	10.85	20250116	2200	-39.18	20240322	1121	19.36	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
45	20250117	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-66	5	-4.71	450808198	333912	18.23	1411	1412	1308	1821	981	1401	1349.90	0.26	0	-22113	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	285	-74.17	2.08	12	1.56	-18.00	643.00	2200	20240322	-39.32	1121	20241209	19.09	1593	-16.20	20250109	1207	10.60	20250116	2200	-39.32	20240322	1121	19.09	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
46	20250117	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-40	5	-2.86	407313738	301559	16.46	1411	1412	1308	1821	981	1401	1350.50	0.26	0	-21014	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	290	-75.61	2.12	12	1.41	-18.00	643.00	2200	20240322	-38.14	1121	20241209	21.41	1593	-14.56	20250109	1207	12.76	20250116	2200	-38.14	20240322	1121	21.41	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
47	20250117	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-65	5	-4.64	373964297	276519	15.10	1411	1412	1308	1821	981	1401	1352.19	0.26	0	-20631	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	285	-74.22	2.08	12	1.30	-18.00	643.00	2200	20240322	-39.27	1121	20241209	19.18	1593	-16.13	20250109	1207	10.69	20250116	2200	-39.27	20240322	1121	19.18	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
48	20250117	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	-43	5	-3.07	276621457	203823	11.13	1411	1412	1308	1821	981	1401	1356.91	0.26	0	-20725	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	290	-75.44	2.11	12	0.96	-18.00	643.00	2200	20240322	-38.27	1121	20241209	21.14	1593	-14.75	20250109	1207	12.51	20250116	2200	-38.27	20240322	1121	21.14	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
49	20250117	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-51	5	-3.64	108555281	78920	4.31	1411	1412	1329	1821	981	1401	1375.13	0.26	0	-11304	1775	1587	1397	1209	1019	1682	1304	107	420	500	1000	1	1	21340329	288	-75.00	2.10	12	0.37	-18.00	643.00	2200	20240322	-38.64	1121	20241209	20.43	1593	-15.25	20250109	1207	11.85	20250116	2200	-38.64	20240322	1121	20.43	20241209	0.92	N	083470	500	106 억		54568	N	N	0	N	00	N
50	20250116	160650	54	100.00	KOSDAQ		화학	N	N	N	N		N	1401	181	2	14.84	2478097745	1798162	1420.58	1222	1585	1207	1586	854	1220	1378.11	0.21	0	14689	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	299	-77.83	2.18	12	8.43	-18.00	643.00	2200	20240322	-36.32	1121	20241209	24.98	1593	-12.05	20250109	1207	16.07	20250116	2200	-36.32	20240322	1121	24.98	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
51	20250116	150620	54	100.00	KOSDAQ		화학	N	N	N	N		N	1358	138	2	11.31	2294911997	1666107	1316.26	1222	1585	1207	1586	854	1220	1377.41	0.21	0	4123	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	290	-75.44	2.11	12	7.81	-18.00	643.00	2200	20240322	-38.27	1121	20241209	21.14	1593	-14.75	20250109	1207	12.51	20250116	2200	-38.27	20240322	1121	21.14	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
52	20250116	140653	54	100.00	KOSDAQ		화학	N	N	N	N		N	1294	74	2	6.07	1814449661	1300143	1027.14	1222	1585	1207	1586	854	1220	1395.58	0.21	0	-4004	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	276	-71.89	2.01	12	6.09	-18.00	643.00	2200	20240322	-41.18	1121	20241209	15.43	1593	-18.77	20250109	1207	7.21	20250116	2200	-41.18	20240322	1121	15.43	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
53	20250116	130652	54	100.00	KOSDAQ		화학	N	N	N	N		N	1317	97	2	7.95	115401171	90486	71.49	1222	1317	1207	1586	854	1220	1275.35	0.21	0	-3409	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	281	-73.17	2.05	12	0.42	-18.00	643.00	2200	20240322	-40.14	1121	20241209	17.48	1593	-17.33	20250109	1207	9.11	20250116	2200	-40.14	20240322	1121	17.48	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
54	20250116	120652	54	100.00	KOSDAQ		화학	N	N	N	N		N	1286	66	2	5.41	77239063	61088	48.26	1222	1308	1207	1586	854	1220	1264.39	0.21	0	-4835	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	274	-71.44	2.00	12	0.29	-18.00	643.00	2200	20240322	-41.55	1121	20241209	14.72	1593	-19.27	20250109	1207	6.55	20250116	2200	-41.55	20240322	1121	14.72	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
55	20250116	110654	54	100.00	KOSDAQ		화학	N	N	N	N		N	1296	76	2	6.23	62451333	49646	39.22	1222	1308	1207	1586	854	1220	1257.93	0.21	0	-3869	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	277	-72.00	2.02	12	0.23	-18.00	643.00	2200	20240322	-41.09	1121	20241209	15.61	1593	-18.64	20250109	1207	7.37	20250116	2200	-41.09	20240322	1121	15.61	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
56	20250116	100653	54	100.00	KOSDAQ		화학	N	N	N	N		N	1265	45	2	3.69	32302112	26086	20.61	1222	1265	1207	1586	854	1220	1238.29	0.21	0	-3973	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	270	-70.28	1.97	12	0.12	-18.00	643.00	2200	20240322	-42.50	1121	20241209	12.85	1593	-20.59	20250109	1207	4.81	20250116	2200	-42.50	20240322	1121	12.85	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
57	20250116	090654	54	100.00	KOSDAQ		화학	N	N	N	N		N	1226	6	2	0.49	14609289	11845	9.36	1222	1240	1207	1586	854	1220	1233.37	0.21	0	-5398	1367	1293	1255	1181	1143	1274	1162	107	366	500	870	1	1	21340329	262	-68.11	1.91	12	0.06	-18.00	643.00	2200	20240322	-44.27	1121	20241209	9.37	1593	-23.04	20250109	1207	1.57	20250116	2200	-44.27	20240322	1121	9.37	20241209	0.92	N	083470	500	106 억		45157	N	N	0	N	01	N
58	20250115	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-80	5	-6.15	157899583	126579	303.55	1300	1329	1217	1690	910	1300	1247.57	0.18	0	6640	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	260	-67.78	1.90	12	0.59	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1217	0.25	20250115	2200	-44.55	20240322	1121	8.83	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
59	20250115	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	-54	5	-4.15	140600959	112527	269.85	1300	1329	1217	1690	910	1300	1249.49	0.18	0	6968	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	266	-69.22	1.94	12	0.53	-18.00	643.00	2200	20240322	-43.36	1121	20241209	11.15	1593	-21.78	20250109	1217	2.38	20250115	2200	-43.36	20240322	1121	11.15	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
60	20250115	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-80	5	-6.15	101645478	81194	194.71	1300	1329	1217	1690	910	1300	1251.88	0.18	0	7159	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	260	-67.78	1.90	12	0.38	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1217	0.25	20250115	2200	-44.55	20240322	1121	8.83	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
61	20250115	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-40	5	-3.08	43172555	33831	81.13	1300	1329	1239	1690	910	1300	1276.12	0.18	0	3708	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	269	-70.00	1.96	12	0.16	-18.00	643.00	2200	20240322	-42.73	1121	20241209	12.40	1593	-20.90	20250109	1239	1.69	20250115	2200	-42.73	20240322	1121	12.40	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
62	20250115	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	-34	5	-2.62	41126470	32201	77.22	1300	1329	1239	1690	910	1300	1277.18	0.18	0	4341	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	270	-70.33	1.97	12	0.15	-18.00	643.00	2200	20240322	-42.45	1121	20241209	12.93	1593	-20.53	20250109	1239	2.18	20250115	2200	-42.45	20240322	1121	12.93	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
63	20250115	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-18	5	-1.38	15608252	11940	28.63	1300	1329	1282	1690	910	1300	1307.22	0.18	0	1572	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	274	-71.22	1.99	12	0.06	-18.00	643.00	2200	20240322	-41.73	1121	20241209	14.36	1593	-19.52	20250109	1271	0.87	20250114	2200	-41.73	20240322	1121	14.36	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
64	20250115	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	0	3	0.00	13881362	10599	25.42	1300	1329	1300	1690	910	1300	1309.69	0.18	0	1645	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	277	-72.22	2.02	12	0.05	-18.00	643.00	2200	20240322	-40.91	1121	20241209	15.97	1593	-18.39	20250109	1271	2.28	20250114	2200	-40.91	20240322	1121	15.97	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
65	20250115	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	10	2	0.77	3031784	2311	5.54	1300	1320	1300	1690	910	1300	1311.89	0.18	0	445	1387	1343	1307	1263	1227	1325	1245	107	390	500	930	1	1	21340329	280	-72.78	2.04	12	0.01	-18.00	643.00	2200	20240322	-40.45	1121	20241209	16.86	1593	-17.77	20250109	1271	3.07	20250114	2200	-40.45	20240322	1121	16.86	20241209	0.92	N	083470	500	106 억		38459	N	N	0	N	00	N
66	20250114	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-34	5	-2.55	54243348	41694	21.36	1351	1351	1271	1734	934	1334	1300.99	0.17	0	2184	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	277	-72.22	2.02	12	0.20	-18.00	643.00	2200	20240322	-40.91	1121	20241209	15.97	1593	-18.39	20250109	1271	2.28	20250114	2200	-40.91	20240322	1121	15.97	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
67	20250114	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-33	5	-2.47	39430609	30417	15.58	1351	1351	1271	1734	934	1334	1296.33	0.17	0	2018	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	278	-72.28	2.02	12	0.14	-18.00	643.00	2200	20240322	-40.86	1121	20241209	16.06	1593	-18.33	20250109	1271	2.36	20250114	2200	-40.86	20240322	1121	16.06	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
68	20250114	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-34	5	-2.55	32195345	24850	12.73	1351	1351	1271	1734	934	1334	1295.59	0.17	0	2519	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	277	-72.22	2.02	12	0.12	-18.00	643.00	2200	20240322	-40.91	1121	20241209	15.97	1593	-18.39	20250109	1271	2.28	20250114	2200	-40.91	20240322	1121	15.97	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
69	20250114	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-34	5	-2.55	31948345	24660	12.63	1351	1351	1271	1734	934	1334	1295.55	0.17	0	2629	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	277	-72.22	2.02	12	0.12	-18.00	643.00	2200	20240322	-40.91	1121	20241209	15.97	1593	-18.39	20250109	1271	2.28	20250114	2200	-40.91	20240322	1121	15.97	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
70	20250114	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-34	5	-2.55	30147346	23274	11.92	1351	1351	1271	1734	934	1334	1295.32	0.17	0	2564	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	277	-72.22	2.02	12	0.11	-18.00	643.00	2200	20240322	-40.91	1121	20241209	15.97	1593	-18.39	20250109	1271	2.28	20250114	2200	-40.91	20240322	1121	15.97	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
71	20250114	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-49	5	-3.67	26270150	20292	10.39	1351	1351	1271	1734	934	1334	1294.61	0.17	0	3164	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	274	-71.39	2.00	12	0.10	-18.00	643.00	2200	20240322	-41.59	1121	20241209	14.63	1593	-19.33	20250109	1271	1.10	20250114	2200	-41.59	20240322	1121	14.63	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
72	20250114	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-53	5	-3.97	19793739	15288	7.83	1351	1351	1271	1734	934	1334	1294.72	0.17	0	2408	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	273	-71.17	1.99	12	0.07	-18.00	643.00	2200	20240322	-41.77	1121	20241209	14.27	1593	-19.59	20250109	1271	0.79	20250114	2200	-41.77	20240322	1121	14.27	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
73	20250114	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	0	3	0.00	1500556	1120	0.57	1351	1351	1334	1734	934	1334	1339.78	0.17	0	-367	1550	1441	1373	1264	1196	1408	1231	107	400	500	960	1	1	21340329	285	-74.11	2.07	12	0.01	-18.00	643.00	2200	20240322	-39.36	1121	20241209	19.00	1593	-16.26	20250109	1305	2.22	20250113	2200	-39.36	20240322	1121	19.00	20241209	0.92	N	083470	500	106 억		36327	N	N	0	N	00	N
74	20250113	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-141	5	-9.56	266491882	195229	796.79	1482	1482	1305	1917	1033	1475	1365.02	0.20	0	-6087	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	285	-74.11	2.07	12	0.91	-18.00	643.00	2200	20240322	-39.36	1121	20241209	19.00	1593	-16.26	20250109	1305	2.22	20250113	2200	-39.36	20240322	1121	19.00	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
75	20250113	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-146	5	-9.90	261227424	191280	780.67	1482	1482	1305	1917	1033	1475	1365.68	0.20	0	-5641	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	284	-73.83	2.07	12	0.90	-18.00	643.00	2200	20240322	-39.59	1121	20241209	18.55	1593	-16.57	20250109	1305	1.84	20250113	2200	-39.59	20240322	1121	18.55	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
76	20250113	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-147	5	-9.97	249694479	182556	745.07	1482	1482	1305	1917	1033	1475	1367.77	0.20	0	-3881	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	283	-73.78	2.07	12	0.86	-18.00	643.00	2200	20240322	-39.64	1121	20241209	18.47	1593	-16.64	20250109	1305	1.76	20250113	2200	-39.64	20240322	1121	18.47	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
77	20250113	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-137	5	-9.29	247367227	180802	737.91	1482	1482	1305	1917	1033	1475	1368.17	0.20	0	-3838	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	286	-74.33	2.08	12	0.85	-18.00	643.00	2200	20240322	-39.18	1121	20241209	19.36	1593	-16.01	20250109	1305	2.53	20250113	2200	-39.18	20240322	1121	19.36	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
78	20250113	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-140	5	-9.49	228826477	166861	681.01	1482	1482	1305	1917	1033	1475	1371.36	0.20	0	-3466	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	285	-74.17	2.08	12	0.78	-18.00	643.00	2200	20240322	-39.32	1121	20241209	19.09	1593	-16.20	20250109	1305	2.30	20250113	2200	-39.32	20240322	1121	19.09	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
79	20250113	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-161	5	-10.92	217889806	158625	647.40	1482	1482	1305	1917	1033	1475	1373.62	0.20	0	-466	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	280	-73.00	2.04	12	0.74	-18.00	643.00	2200	20240322	-40.27	1121	20241209	17.22	1593	-17.51	20250109	1305	0.69	20250113	2200	-40.27	20240322	1121	17.22	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
80	20250113	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-114	5	-7.73	122902148	87228	356.00	1482	1482	1345	1917	1033	1475	1408.98	0.20	0	-1467	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	290	-75.61	2.12	12	0.41	-18.00	643.00	2200	20240322	-38.14	1121	20241209	21.41	1593	-14.56	20250109	1345	1.19	20250113	2200	-38.14	20240322	1121	21.41	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
81	20250113	090637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	2	2	0.14	942771	643	2.62	1482	1482	1457	1917	1033	1475	1466.21	0.20	0	106	1608	1541	1473	1406	1338	1507	1372	107	442	500	1060	1	1	21340329	315	-82.06	2.30	12	0.00	-18.00	643.00	2200	20240322	-32.86	1121	20241209	31.76	1593	-7.28	20250109	1395	5.88	20250102	2200	-32.86	20240322	1121	31.76	20241209	0.92	N	083470	500	106 억		42414	N	N	0	N	00	N
82	20250110	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	-13	5	-0.87	35363957	24502	56.48	1488	1540	1405	1934	1042	1488	1443.21	0.20	0	58	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	315	-81.94	2.29	12	0.11	-18.00	643.00	2200	20240322	-32.95	1121	20241209	31.58	1593	-7.41	20250109	1395	5.73	20250102	2200	-32.95	20240322	1121	31.58	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
83	20250110	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-49	5	-3.29	31918813	22153	51.07	1488	1540	1405	1934	1042	1488	1440.83	0.20	0	236	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	307	-79.94	2.24	12	0.10	-18.00	643.00	2200	20240322	-34.59	1121	20241209	28.37	1593	-9.67	20250109	1395	3.15	20250102	2200	-34.59	20240322	1121	28.37	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
84	20250110	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-43	5	-2.89	9313710	6309	14.54	1488	1540	1444	1934	1042	1488	1476.26	0.20	0	219	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	308	-80.28	2.25	12	0.03	-18.00	643.00	2200	20240322	-34.32	1121	20241209	28.90	1593	-9.29	20250109	1395	3.58	20250102	2200	-34.32	20240322	1121	28.90	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
85	20250110	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	-14	5	-0.94	5150852	3443	7.94	1488	1540	1471	1934	1042	1488	1496.04	0.20	0	-129	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	315	-81.89	2.29	12	0.02	-18.00	643.00	2200	20240322	-33.00	1121	20241209	31.49	1593	-7.47	20250109	1395	5.66	20250102	2200	-33.00	20240322	1121	31.49	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
86	20250110	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	17	2	1.14	4922382	3288	7.58	1488	1540	1471	1934	1042	1488	1497.07	0.20	0	-129	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	321	-83.61	2.34	12	0.02	-18.00	643.00	2200	20240322	-31.59	1121	20241209	34.26	1593	-5.52	20250109	1395	7.89	20250102	2200	-31.59	20240322	1121	34.26	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
87	20250110	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-8	5	-0.54	3632830	2419	5.58	1488	1540	1480	1934	1042	1488	1501.79	0.20	0	-189	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	316	-82.22	2.30	12	0.01	-18.00	643.00	2200	20240322	-32.73	1121	20241209	32.02	1593	-7.09	20250109	1395	6.09	20250102	2200	-32.73	20240322	1121	32.02	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
88	20250110	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	20	2	1.34	2547173	1693	3.90	1488	1540	1480	1934	1042	1488	1504.53	0.20	0	-189	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	322	-83.78	2.35	12	0.01	-18.00	643.00	2200	20240322	-31.45	1121	20241209	34.52	1593	-5.34	20250109	1395	8.10	20250102	2200	-31.45	20240322	1121	34.52	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
89	20250110	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	0	3	0.00	1488	1	0.00	1488	1488	1488	1934	1042	1488	1488.00	0.20	0	0	1651	1569	1511	1429	1371	1540	1400	107	446	500	1070	1	1	21340329	318	-82.67	2.31	12	0.00	-18.00	643.00	2200	20240322	-32.36	1121	20241209	32.74	1593	-6.59	20250109	1395	6.67	20250102	2200	-32.36	20240322	1121	32.74	20241209	0.94	N	083470	500	106 억		42356	N	N	0	N	00	N
90	20250109	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	-74	5	-4.74	64524958	43101	66.50	1593	1593	1453	2030	1094	1562	1497.06	0.20	0	-1379	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	318	-82.67	2.31	12	0.20	-18.00	643.00	2200	20240322	-32.36	1121	20241209	32.74	1593	-6.59	20250109	1395	6.67	20250102	2200	-32.36	20240322	1121	32.74	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
91	20250109	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-60	5	-3.84	50487251	33722	52.03	1593	1593	1453	2030	1094	1562	1497.16	0.20	0	-944	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	321	-83.44	2.34	12	0.16	-18.00	643.00	2200	20240322	-31.73	1121	20241209	33.99	1593	-5.71	20250109	1395	7.67	20250102	2200	-31.73	20240322	1121	33.99	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
92	20250109	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-62	5	-3.97	48903992	32663	50.40	1593	1593	1453	2030	1094	1562	1497.23	0.20	0	-843	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	320	-83.33	2.33	12	0.15	-18.00	643.00	2200	20240322	-31.82	1121	20241209	33.81	1593	-5.84	20250109	1395	7.53	20250102	2200	-31.82	20240322	1121	33.81	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
93	20250109	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	-49	5	-3.14	43515580	29070	44.85	1593	1593	1453	2030	1094	1562	1496.92	0.20	0	1324	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	323	-84.06	2.35	12	0.14	-18.00	643.00	2200	20240322	-31.23	1121	20241209	34.97	1593	-5.02	20250109	1395	8.46	20250102	2200	-31.23	20240322	1121	34.97	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
94	20250109	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	-75	5	-4.80	38414732	25649	39.58	1593	1593	1453	2030	1094	1562	1497.71	0.20	0	3493	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	317	-82.61	2.31	12	0.12	-18.00	643.00	2200	20240322	-32.41	1121	20241209	32.65	1593	-6.65	20250109	1395	6.59	20250102	2200	-32.41	20240322	1121	32.65	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
95	20250109	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-82	5	-5.25	37284312	24887	38.40	1593	1593	1453	2030	1094	1562	1498.14	0.20	0	3726	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	316	-82.22	2.30	12	0.12	-18.00	643.00	2200	20240322	-32.73	1121	20241209	32.02	1593	-7.09	20250109	1395	6.09	20250102	2200	-32.73	20240322	1121	32.02	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
96	20250109	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-82	5	-5.25	18056773	11853	18.29	1593	1593	1480	2030	1094	1562	1523.39	0.20	0	1281	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	316	-82.22	2.30	12	0.06	-18.00	643.00	2200	20240322	-32.73	1121	20241209	32.02	1593	-7.09	20250109	1395	6.09	20250102	2200	-32.73	20240322	1121	32.02	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
97	20250109	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-13	5	-0.83	3164687	2041	3.15	1593	1593	1548	2030	1094	1562	1550.56	0.20	0	1860	1642	1601	1547	1506	1452	1622	1527	107	468	500	1120	1	1	21340329	331	-86.06	2.41	12	0.01	-18.00	643.00	2200	20240322	-29.59	1121	20241209	38.18	1593	-2.76	20250109	1395	11.04	20250102	2200	-29.59	20240322	1121	38.18	20241209	0.96	N	083470	500	106 억		43735	N	N	0	N	00	N
98	20250108	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	68	2	4.55	97831761	64116	113.22	1494	1588	1493	1942	1046	1494	1525.86	0.20	0	131	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	333	-86.78	2.43	12	0.30	-18.00	643.00	2200	20240322	-29.00	1121	20241209	39.34	1588	-1.64	20250108	1395	11.97	20250102	2200	-29.00	20240322	1121	39.34	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
99	20250108	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	54	2	3.61	88875860	58406	103.14	1494	1569	1493	1942	1046	1494	1521.69	0.20	0	474	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	330	-86.00	2.41	12	0.27	-18.00	643.00	2200	20240322	-29.64	1121	20241209	38.09	1569	-1.34	20250108	1395	10.97	20250102	2200	-29.64	20240322	1121	38.09	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
100	20250108	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	38	2	2.54	73985928	48802	86.18	1494	1549	1493	1942	1046	1494	1516.04	0.20	0	-526	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	327	-85.11	2.38	12	0.23	-18.00	643.00	2200	20240322	-30.36	1121	20241209	36.66	1549	-1.10	20250108	1395	9.82	20250102	2200	-30.36	20240322	1121	36.66	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
101	20250108	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1499	5	2	0.33	39373240	26120	46.13	1494	1532	1493	1942	1046	1494	1507.40	0.20	0	-1905	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	320	-83.28	2.33	12	0.12	-18.00	643.00	2200	20240322	-31.86	1121	20241209	33.72	1532	-2.15	20250108	1395	7.46	20250102	2200	-31.86	20240322	1121	33.72	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
102	20250108	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	11	2	0.74	32888931	21821	38.53	1494	1532	1493	1942	1046	1494	1507.21	0.20	0	-1610	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	321	-83.61	2.34	12	0.10	-18.00	643.00	2200	20240322	-31.59	1121	20241209	34.26	1532	-1.76	20250108	1395	7.89	20250102	2200	-31.59	20240322	1121	34.26	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
103	20250108	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	6	2	0.40	26950205	17878	31.57	1494	1532	1493	1942	1046	1494	1507.45	0.20	0	-2808	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	320	-83.33	2.33	12	0.08	-18.00	643.00	2200	20240322	-31.82	1121	20241209	33.81	1532	-2.09	20250108	1395	7.53	20250102	2200	-31.82	20240322	1121	33.81	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
104	20250108	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	6	2	0.40	6761527	4508	7.96	1494	1501	1493	1942	1046	1494	1499.90	0.20	0	-174	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	320	-83.33	2.33	12	0.02	-18.00	643.00	2200	20240322	-31.82	1121	20241209	33.81	1501	-0.07	20250108	1395	7.53	20250102	2200	-31.82	20240322	1121	33.81	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
105	20250108	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	0	3	0.00	122508	82	0.14	1494	1494	1494	1942	1046	1494	1494.00	0.20	0	71	1536	1514	1477	1455	1418	1526	1467	107	448	500	1070	1	1	21340329	319	-83.00	2.32	12	0.00	-18.00	643.00	2200	20240322	-32.09	1121	20241209	33.27	1499	-0.33	20250107	1395	7.10	20250102	2200	-32.09	20240322	1121	33.27	20241209	1.00	N	083470	500	106 억		43684	N	N	0	N	00	N
106	20250107	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	43	2	2.96	83388461	56621	40.57	1451	1499	1440	1886	1016	1451	1472.75	0.20	0	1710	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	319	-83.00	2.32	12	0.27	-18.00	643.00	2200	20240322	-32.09	1121	20241209	33.27	1499	-0.33	20250107	1395	7.10	20250102	2200	-32.09	20240322	1121	33.27	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
107	20250107	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	41	2	2.83	70201022	47789	34.24	1451	1499	1440	1886	1016	1451	1468.98	0.20	0	2072	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	318	-82.89	2.32	12	0.22	-18.00	643.00	2200	20240322	-32.18	1121	20241209	33.10	1499	-0.47	20250107	1395	6.95	20250102	2200	-32.18	20240322	1121	33.10	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
108	20250107	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	23	2	1.59	56252639	38425	27.53	1451	1499	1440	1886	1016	1451	1463.96	0.20	0	2066	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	315	-81.89	2.29	12	0.18	-18.00	643.00	2200	20240322	-33.00	1121	20241209	31.49	1499	-1.67	20250107	1395	5.66	20250102	2200	-33.00	20240322	1121	31.49	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
109	20250107	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	33	2	2.27	54450609	37207	26.66	1451	1499	1440	1886	1016	1451	1463.45	0.20	0	1777	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	317	-82.44	2.31	12	0.17	-18.00	643.00	2200	20240322	-32.55	1121	20241209	32.38	1499	-1.00	20250107	1395	6.38	20250102	2200	-32.55	20240322	1121	32.38	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
110	20250107	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	24	2	1.65	48503927	33200	23.79	1451	1499	1440	1886	1016	1451	1460.96	0.20	0	2096	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	315	-81.94	2.29	12	0.16	-18.00	643.00	2200	20240322	-32.95	1121	20241209	31.58	1499	-1.60	20250107	1395	5.73	20250102	2200	-32.95	20240322	1121	31.58	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
111	20250107	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	23	2	1.59	43034953	29515	21.15	1451	1499	1440	1886	1016	1451	1458.07	0.20	0	2185	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	315	-81.89	2.29	12	0.14	-18.00	643.00	2200	20240322	-33.00	1121	20241209	31.49	1499	-1.67	20250107	1395	5.66	20250102	2200	-33.00	20240322	1121	31.49	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
112	20250107	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	37	2	2.55	39571443	27170	19.47	1451	1499	1440	1886	1016	1451	1456.44	0.20	0	906	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	318	-82.67	2.31	12	0.13	-18.00	643.00	2200	20240322	-32.36	1121	20241209	32.74	1499	-0.73	20250107	1395	6.67	20250102	2200	-32.36	20240322	1121	32.74	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
113	20250107	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1497	46	2	3.17	464034	316	0.23	1451	1499	1451	1886	1016	1451	1468.46	0.20	0	-105	1485	1468	1434	1417	1383	1476	1425	107	435	500	1040	1	1	21340329	319	-83.17	2.33	12	0.00	-18.00	643.00	2200	20240322	-31.95	1121	20241209	33.54	1499	-0.13	20250107	1395	7.31	20250102	2200	-31.95	20240322	1121	33.54	20241209	1.00	N	083470	500	106 억		41965	N	N	0	N	00	N
114	20250106	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	30	2	2.11	199176288	139572	341.24	1421	1451	1400	1847	995	1421	1427.05	0.15	0	9236	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	310	-80.61	2.26	12	0.65	-18.00	643.00	2200	20240322	-34.05	1121	20241209	29.44	1451	0.00	20250106	1395	4.01	20250102	2200	-34.05	20240322	1121	29.44	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
115	20250106	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	14	2	0.99	189814521	133075	325.35	1421	1437	1400	1847	995	1421	1426.37	0.15	0	9299	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	306	-79.72	2.23	12	0.62	-18.00	643.00	2200	20240322	-34.77	1121	20241209	28.01	1437	-0.14	20250106	1395	2.87	20250102	2200	-34.77	20240322	1121	28.01	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
116	20250106	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	11	2	0.77	176093094	123493	301.92	1421	1437	1400	1847	995	1421	1425.94	0.15	0	8884	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	306	-79.56	2.23	12	0.58	-18.00	643.00	2200	20240322	-34.91	1121	20241209	27.74	1437	-0.35	20250106	1395	2.65	20250102	2200	-34.91	20240322	1121	27.74	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
117	20250106	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1429	8	2	0.56	76783361	54003	132.03	1421	1437	1400	1847	995	1421	1421.84	0.15	0	8709	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	305	-79.39	2.22	12	0.25	-18.00	643.00	2200	20240322	-35.05	1121	20241209	27.48	1437	-0.56	20250106	1395	2.44	20250102	2200	-35.05	20240322	1121	27.48	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
118	20250106	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1429	8	2	0.56	60747302	42774	104.58	1421	1437	1400	1847	995	1421	1420.19	0.15	0	8484	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	305	-79.39	2.22	12	0.20	-18.00	643.00	2200	20240322	-35.05	1121	20241209	27.48	1437	-0.56	20250106	1395	2.44	20250102	2200	-35.05	20240322	1121	27.48	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
119	20250106	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	-2	5	-0.14	25623092	18183	44.46	1421	1422	1400	1847	995	1421	1409.18	0.15	0	1281	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	303	-78.83	2.21	12	0.09	-18.00	643.00	2200	20240322	-35.50	1121	20241209	26.58	1432	-0.91	20250103	1395	1.72	20250102	2200	-35.50	20240322	1121	26.58	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
120	20250106	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-11	5	-0.77	20686462	14694	35.92	1421	1422	1400	1847	995	1421	1407.82	0.15	0	1188	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	301	-78.33	2.19	12	0.07	-18.00	643.00	2200	20240322	-35.91	1121	20241209	25.78	1432	-1.54	20250103	1395	1.08	20250102	2200	-35.91	20240322	1121	25.78	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
121	20250106	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	0	3	0.00	3089109	2174	5.32	1421	1421	1416	1847	995	1421	1420.93	0.15	0	-39	1448	1434	1418	1404	1388	1441	1411	107	426	500	1020	1	1	21340329	303	-78.94	2.21	12	0.01	-18.00	643.00	2200	20240322	-35.41	1121	20241209	26.76	1432	-0.77	20250103	1395	1.86	20250102	2200	-35.41	20240322	1121	26.76	20241209	1.00	N	083470	500	106 억		32729	N	N	0	N	00	N
122	20250103	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	6	2	0.42	58107698	40902	218.06	1415	1432	1402	1839	991	1415	1420.64	0.15	0	862	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	303	-78.94	2.21	12	0.19	-18.00	643.00	2200	20240322	-35.41	1121	20241209	26.76	1432	-0.77	20250103	1395	1.86	20250102	2200	-35.41	20240322	1121	26.76	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
123	20250103	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	5	2	0.35	49186878	34613	184.53	1415	1432	1402	1839	991	1415	1421.05	0.15	0	871	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	303	-78.89	2.21	12	0.16	-18.00	643.00	2200	20240322	-35.45	1121	20241209	26.67	1432	-0.84	20250103	1395	1.79	20250102	2200	-35.45	20240322	1121	26.67	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
124	20250103	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	5	2	0.35	47622291	33511	178.66	1415	1432	1402	1839	991	1415	1421.09	0.15	0	788	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	303	-78.89	2.21	12	0.16	-18.00	643.00	2200	20240322	-35.45	1121	20241209	26.67	1432	-0.84	20250103	1395	1.79	20250102	2200	-35.45	20240322	1121	26.67	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
125	20250103	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	5	2	0.35	45585022	32075	171.00	1415	1432	1402	1839	991	1415	1421.20	0.15	0	674	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	303	-78.89	2.21	12	0.15	-18.00	643.00	2200	20240322	-35.45	1121	20241209	26.67	1432	-0.84	20250103	1395	1.79	20250102	2200	-35.45	20240322	1121	26.67	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
126	20250103	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-4	5	-0.28	42205176	29693	158.30	1415	1432	1402	1839	991	1415	1421.38	0.15	0	695	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	301	-78.39	2.19	12	0.14	-18.00	643.00	2200	20240322	-35.86	1121	20241209	25.87	1432	-1.47	20250103	1395	1.15	20250102	2200	-35.86	20240322	1121	25.87	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
127	20250103	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-5	5	-0.35	39340495	27667	147.50	1415	1432	1402	1839	991	1415	1421.93	0.15	0	739	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	301	-78.33	2.19	12	0.13	-18.00	643.00	2200	20240322	-35.91	1121	20241209	25.78	1432	-1.54	20250103	1395	1.08	20250102	2200	-35.91	20240322	1121	25.78	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
128	20250103	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	4	2	0.28	33193234	23300	124.22	1415	1432	1414	1839	991	1415	1424.60	0.15	0	-1981	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	303	-78.83	2.21	12	0.11	-18.00	643.00	2200	20240322	-35.50	1121	20241209	26.58	1432	-0.91	20250103	1395	1.72	20250102	2200	-35.50	20240322	1121	26.58	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
129	20250103	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	-1	5	-0.07	18385	13	0.07	1415	1415	1414	1839	991	1415	1414.23	0.15	0	-10	1443	1429	1412	1398	1381	1436	1405	107	424	500	1010	1	1	21340329	302	-78.56	2.20	12	0.00	-18.00	643.00	2200	20240322	-35.73	1121	20241209	26.14	1426	-0.84	20250102	1395	1.36	20250102	2200	-35.73	20240322	1121	26.14	20241209	1.01	N	083470	500	106 억		31867	N	N	0	N	00	N
130	20250102	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	2	2	0.14	20700935	14693	70.72	1395	1426	1395	1836	990	1413	1408.90	0.15	0	745	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	302	-78.61	2.20	12	0.07	-18.00	643.00	2200	20240322	-35.68	1121	20241209	26.23	1426	-0.77	20250102	1395	1.43	20250102	2200	-35.68	20240322	1121	26.23	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N
131	20250102	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-3	5	-0.21	19853133	14092	67.83	1395	1426	1395	1836	990	1413	1408.82	0.15	0	970	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	301	-78.33	2.19	12	0.07	-18.00	643.00	2200	20240322	-35.91	1121	20241209	25.78	1426	-1.12	20250102	1395	1.08	20250102	2200	-35.91	20240322	1121	25.78	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N
132	20250102	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	-10	5	-0.71	19663476	13957	67.18	1395	1426	1395	1836	990	1413	1408.86	0.15	0	970	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	299	-77.94	2.18	12	0.07	-18.00	643.00	2200	20240322	-36.23	1121	20241209	25.16	1426	-1.61	20250102	1395	0.57	20250102	2200	-36.23	20240322	1121	25.16	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N
133	20250102	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-2	5	-0.14	19646703	13945	67.12	1395	1426	1395	1836	990	1413	1408.87	0.15	0	970	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	301	-78.39	2.19	12	0.07	-18.00	643.00	2200	20240322	-35.86	1121	20241209	25.87	1426	-1.05	20250102	1395	1.15	20250102	2200	-35.86	20240322	1121	25.87	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N
134	20250102	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-4	5	-0.28	10767521	7611	36.63	1395	1426	1395	1836	990	1413	1414.73	0.15	0	297	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	301	-78.28	2.19	12	0.04	-18.00	643.00	2200	20240322	-35.95	1121	20241209	25.69	1426	-1.19	20250102	1395	1.00	20250102	2200	-35.95	20240322	1121	25.69	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N
135	20250102	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	10	2	0.71	4169647	2959	14.24	1395	1426	1395	1836	990	1413	1409.14	0.15	0	297	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	304	-79.06	2.21	12	0.01	-18.00	643.00	2200	20240322	-35.32	1121	20241209	26.94	1426	-0.21	20250102	1395	2.01	20250102	2200	-35.32	20240322	1121	26.94	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N
136	20250102	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-18	5	-1.27	8370	6	0.03	1395	1395	1395	1836	990	1413	1395.00	0.15	0	0	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	298	-77.50	2.17	12	0.00	-18.00	643.00	2200	20240322	-36.59	1121	20241209	24.44	1395	0.00	20250102	1395	0.00	20250102	2200	-36.59	20240322	1121	24.44	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N
137	20250102	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	0	3	0.00	0	0	0.00	0	0	0	1836	990	1413	0.00	0.15	0	0	1441	1427	1399	1385	1357	1434	1392	107	423	500	1010	1	1	21340329	302	-78.50	2.20	12	0.00	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	0	0.00	0	0	0.00	0	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억		31122	N	N	0	N	00	N