KissMeData/022220/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	2	2	0.21	70548752	73832	55.94	942	968	942	1236	666	951	955.55	0.62	-22493	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	494	9.08	0.49	12	0.14	105.00	1932.00	1412	20240826	-32.51	801	20241210	18.98	1132	-15.81	20250110	942	1.17	20250124	1412	-32.51	20240826	801	18.98	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
3	20250124	150346	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	5	2	0.53	33762566	35310	26.75	942	968	942	1236	666	951	956.18	0.62	6217	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	495	9.10	0.49	12	0.07	105.00	1932.00	1412	20240826	-32.29	801	20241210	19.35	1132	-15.55	20250110	942	1.49	20250124	1412	-32.29	20240826	801	19.35	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
4	20250124	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	6	2	0.63	30876044	32289	24.46	942	968	942	1236	666	951	956.24	0.62	5833	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	496	9.11	0.50	12	0.06	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	942	1.59	20250124	1412	-32.22	20240826	801	19.48	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
5	20250124	130347	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	6	2	0.63	28808558	30129	22.83	942	968	942	1236	666	951	956.17	0.62	5213	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	496	9.11	0.50	12	0.06	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	942	1.59	20250124	1412	-32.22	20240826	801	19.48	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
6	20250124	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	9	2	0.95	26296945	27503	20.84	942	968	942	1236	666	951	956.15	0.62	2828	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	497	9.14	0.50	12	0.05	105.00	1932.00	1412	20240826	-32.01	801	20241210	19.85	1132	-15.19	20250110	942	1.91	20250124	1412	-32.01	20240826	801	19.85	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
7	20250124	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	4	2	0.42	25727367	26909	20.39	942	968	942	1236	666	951	956.09	0.62	2854	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	495	9.10	0.49	12	0.05	105.00	1932.00	1412	20240826	-32.37	801	20241210	19.23	1132	-15.64	20250110	942	1.38	20250124	1412	-32.37	20240826	801	19.23	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
8	20250124	100345	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	9	2	0.95	14847750	15551	11.78	942	968	942	1236	666	951	954.78	0.62	2860	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	497	9.14	0.50	12	0.03	105.00	1932.00	1412	20240826	-32.01	801	20241210	19.85	1132	-15.19	20250110	942	1.91	20250124	1412	-32.01	20240826	801	19.85	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
9	20250124	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-5	5	-0.53	4384562	4634	3.51	942	968	942	1236	666	951	946.17	0.62	-21	979	965	955	941	931	960	936	259	285	500	600	1	1	51794579	490	9.01	0.49	12	0.01	105.00	1932.00	1412	20240826	-33.00	801	20241210	18.10	1132	-16.43	20250110	942	0.42	20250124	1412	-33.00	20240826	801	18.10	20241210	1.70	N	022220	500	258 억	323629	N	N	N	N
10	20250123	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-13	5	-1.35	124859186	131203	222.96	964	969	945	1253	675	964	951.65	0.66	-15788	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	493	9.06	0.49	12	0.25	105.00	1932.00	1412	20240826	-32.65	801	20241210	18.73	1132	-15.99	20250110	945	0.63	20250123	1412	-32.65	20240826	801	18.73	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
11	20250123	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-17	5	-1.76	102263278	107345	182.42	964	969	946	1253	675	964	952.66	0.66	-12291	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	490	9.02	0.49	12	0.21	105.00	1932.00	1412	20240826	-32.93	801	20241210	18.23	1132	-16.34	20250110	946	0.11	20250123	1412	-32.93	20240826	801	18.23	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
12	20250123	140345	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-16	5	-1.66	86382488	90584	153.94	964	969	946	1253	675	964	953.62	0.66	-10271	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	491	9.03	0.49	12	0.17	105.00	1932.00	1412	20240826	-32.86	801	20241210	18.35	1132	-16.25	20250110	946	0.21	20250123	1412	-32.86	20240826	801	18.35	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
13	20250123	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-11	5	-1.14	70804619	74189	126.08	964	969	946	1253	675	964	954.38	0.66	-10370	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	494	9.08	0.49	12	0.14	105.00	1932.00	1412	20240826	-32.51	801	20241210	18.98	1132	-15.81	20250110	946	0.74	20250123	1412	-32.51	20240826	801	18.98	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
14	20250123	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-10	5	-1.04	61778283	64707	109.96	964	969	946	1253	675	964	954.74	0.66	-14299	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	494	9.09	0.49	12	0.12	105.00	1932.00	1412	20240826	-32.44	801	20241210	19.10	1132	-15.72	20250110	946	0.85	20250123	1412	-32.44	20240826	801	19.10	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
15	20250123	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-6	5	-0.62	57253664	59961	101.90	964	969	946	1253	675	964	954.85	0.66	-14240	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	496	9.12	0.50	12	0.12	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	946	1.27	20250123	1412	-32.15	20240826	801	19.60	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
16	20250123	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-15	5	-1.56	41175805	43120	73.28	964	969	949	1253	675	964	954.91	0.66	-9688	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	492	9.04	0.49	12	0.08	105.00	1932.00	1412	20240826	-32.79	801	20241210	18.48	1132	-16.17	20250110	949	0.00	20250123	1412	-32.79	20240826	801	18.48	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
17	20250123	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	5	2	0.52	162921	169	0.29	964	969	964	1253	675	964	964.03	0.66	-25	973	968	960	955	947	971	958	259	289	500	610	1	1	51794579	502	9.23	0.50	12	0.00	105.00	1932.00	1412	20240826	-31.37	801	20241210	20.97	1132	-14.40	20250110	950	2.00	20250102	1412	-31.37	20240826	801	20.97	20241210	1.69	N	022220	500	258 억	339417	N	N	N	N
18	20250122	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	6	2	0.63	56234827	58631	33.49	957	965	952	1245	671	958	959.13	0.66	-4863	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	499	9.18	0.50	12	0.11	105.00	1932.00	1412	20240826	-31.73	801	20241210	20.35	1132	-14.84	20250110	950	1.47	20250102	1412	-31.73	20240826	801	20.35	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
19	20250122	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	6	2	0.63	54182215	56498	32.28	957	965	952	1245	671	958	959.01	0.66	-4863	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	499	9.18	0.50	12	0.11	105.00	1932.00	1412	20240826	-31.73	801	20241210	20.35	1132	-14.84	20250110	950	1.47	20250102	1412	-31.73	20240826	801	20.35	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
20	20250122	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	5	2	0.52	39651680	41404	23.65	957	965	952	1245	671	958	957.68	0.66	-5009	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	499	9.17	0.50	12	0.08	105.00	1932.00	1412	20240826	-31.80	801	20241210	20.22	1132	-14.93	20250110	950	1.37	20250102	1412	-31.80	20240826	801	20.22	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
21	20250122	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	1	2	0.10	36243140	37867	21.63	957	963	952	1245	671	958	957.12	0.66	-5009	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	497	9.13	0.50	12	0.07	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1132	-15.28	20250110	950	0.95	20250102	1412	-32.08	20240826	801	19.73	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
22	20250122	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-2	5	-0.21	21187334	22163	12.66	957	960	952	1245	671	958	955.98	0.66	-5063	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	495	9.10	0.49	12	0.04	105.00	1932.00	1412	20240826	-32.29	801	20241210	19.35	1132	-15.55	20250110	950	0.63	20250102	1412	-32.29	20240826	801	19.35	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
23	20250122	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-5	5	-0.52	17915552	18733	10.70	957	960	952	1245	671	958	956.36	0.66	-3225	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	494	9.08	0.49	12	0.04	105.00	1932.00	1412	20240826	-32.51	801	20241210	18.98	1132	-15.81	20250110	950	0.32	20250102	1412	-32.51	20240826	801	18.98	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
24	20250122	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-1	5	-0.10	7089820	7400	4.23	957	960	957	1245	671	958	958.08	0.66	1264	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	496	9.11	0.50	12	0.01	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	950	0.74	20250102	1412	-32.22	20240826	801	19.48	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
25	20250122	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-1	5	-0.10	1963764	2052	1.17	957	957	957	1245	671	958	957.00	0.66	1700	976	966	962	952	948	965	951	259	287	500	610	1	1	51794579	496	9.11	0.50	12	0.00	105.00	1932.00	1412	20240826	-32.22	801	20241210	19.48	1132	-15.46	20250110	950	0.74	20250102	1412	-32.22	20240826	801	19.48	20241210	1.80	N	022220	500	258 억	344280	N	N	N	N
26	20250121	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-15	5	-1.54	167426088	174131	342.13	961	972	958	1264	682	973	961.50	0.67	-4722	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	496	9.12	0.50	12	0.34	105.00	1932.00	1412	20240826	-32.15	801	20241210	19.60	1132	-15.37	20250110	950	0.84	20250102	1412	-32.15	20240826	801	19.60	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
27	20250121	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-8	5	-0.82	143226527	148901	292.56	961	972	958	1264	682	973	961.89	0.67	-4451	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	500	9.19	0.50	12	0.29	105.00	1932.00	1412	20240826	-31.66	801	20241210	20.47	1132	-14.75	20250110	950	1.58	20250102	1412	-31.66	20240826	801	20.47	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
28	20250121	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-14	5	-1.44	127886290	132942	261.20	961	972	958	1264	682	973	961.97	0.67	-2478	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	497	9.13	0.50	12	0.26	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1132	-15.28	20250110	950	0.95	20250102	1412	-32.08	20240826	801	19.73	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
29	20250121	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-11	5	-1.13	83466340	86658	170.26	961	972	958	1264	682	973	963.17	0.67	-2475	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	498	9.16	0.50	12	0.17	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1132	-15.02	20250110	950	1.26	20250102	1412	-31.87	20240826	801	20.10	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
30	20250121	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-11	5	-1.13	79107199	82122	161.35	961	972	958	1264	682	973	963.29	0.67	-3549	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	498	9.16	0.50	12	0.16	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1132	-15.02	20250110	950	1.26	20250102	1412	-31.87	20240826	801	20.10	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
31	20250121	110328	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	-6	5	-0.62	54895384	56965	111.92	961	972	959	1264	682	973	963.67	0.67	-1012	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	501	9.21	0.50	12	0.11	105.00	1932.00	1412	20240826	-31.52	801	20241210	20.72	1132	-14.58	20250110	950	1.79	20250102	1412	-31.52	20240826	801	20.72	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
32	20250121	100324	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-12	5	-1.23	24744643	25652	50.40	961	972	961	1264	682	973	964.63	0.67	-5385	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	498	9.15	0.50	12	0.05	105.00	1932.00	1412	20240826	-31.94	801	20241210	19.98	1132	-15.11	20250110	950	1.16	20250102	1412	-31.94	20240826	801	19.98	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
33	20250121	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	-1	5	-0.10	3332856	3464	6.81	961	972	961	1264	682	973	962.14	0.67	79	981	977	969	965	957	979	967	259	291	500	620	1	1	51794579	503	9.26	0.50	12	0.01	105.00	1932.00	1412	20240826	-31.16	801	20241210	21.35	1132	-14.13	20250110	950	2.32	20250102	1412	-31.16	20240826	801	21.35	20241210	2.02	N	022220	500	258 억	348962	N	N	N	N
34	20250120	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	3	2	0.31	49153285	50846	20.26	970	973	961	1261	679	970	966.70	0.69	-6993	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	504	9.27	0.50	12	0.10	105.00	1932.00	1412	20240826	-31.09	801	20241210	21.47	1132	-14.05	20250110	950	2.42	20250102	1412	-31.09	20240826	801	21.47	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
35	20250120	150341	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	3	2	0.31	47472457	49118	19.57	970	973	961	1261	679	970	966.50	0.69	-6993	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	504	9.27	0.50	12	0.09	105.00	1932.00	1412	20240826	-31.09	801	20241210	21.47	1132	-14.05	20250110	950	2.42	20250102	1412	-31.09	20240826	801	21.47	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
36	20250120	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	0	3	0.00	44230024	45777	18.24	970	970	961	1261	679	970	966.21	0.69	-7115	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	502	9.24	0.50	12	0.09	105.00	1932.00	1412	20240826	-31.30	801	20241210	21.10	1132	-14.31	20250110	950	2.11	20250102	1412	-31.30	20240826	801	21.10	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
37	20250120	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	0	3	0.00	43056019	44565	17.76	970	970	961	1261	679	970	966.14	0.69	-7115	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	502	9.24	0.50	12	0.09	105.00	1932.00	1412	20240826	-31.30	801	20241210	21.10	1132	-14.31	20250110	950	2.11	20250102	1412	-31.30	20240826	801	21.10	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
38	20250120	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	-4	5	-0.41	33867725	35075	13.97	970	970	961	1261	679	970	965.58	0.69	-11957	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	500	9.20	0.50	12	0.07	105.00	1932.00	1412	20240826	-31.59	801	20241210	20.60	1132	-14.66	20250110	950	1.68	20250102	1412	-31.59	20240826	801	20.60	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
39	20250120	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	-6	5	-0.62	32471136	33628	13.40	970	970	961	1261	679	970	965.60	0.69	-11952	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	499	9.18	0.50	12	0.06	105.00	1932.00	1412	20240826	-31.73	801	20241210	20.35	1132	-14.84	20250110	950	1.47	20250102	1412	-31.73	20240826	801	20.35	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
40	20250120	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	-4	5	-0.41	18654275	19303	7.69	970	970	961	1261	679	970	966.39	0.69	-6587	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	500	9.20	0.50	12	0.04	105.00	1932.00	1412	20240826	-31.59	801	20241210	20.60	1132	-14.66	20250110	950	1.68	20250102	1412	-31.59	20240826	801	20.60	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
41	20250120	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	0	3	0.00	6790	7	0.00	970	970	970	1261	679	970	970.00	0.69	-7	1002	986	978	962	954	982	958	259	291	500	620	1	1	51794579	502	9.24	0.50	12	0.00	105.00	1932.00	1412	20240826	-31.30	801	20241210	21.10	1132	-14.31	20250110	950	2.11	20250102	1412	-31.30	20240826	801	21.10	20241210	2.08	N	022220	500	258 억	355931	N	N	N	N
42	20250117	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-11	5	-1.12	243180671	248984	103.18	981	994	970	1275	687	981	976.81	0.69	-291	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	502	9.24	0.50	12	0.48	105.00	1932.00	1412	20240826	-31.30	801	20241210	21.10	1132	-14.31	20250110	950	2.11	20250102	1412	-31.30	20240826	801	21.10	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
43	20250117	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	-8	5	-0.82	177966601	181793	75.34	981	994	973	1275	687	981	978.95	0.69	-538	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	504	9.27	0.50	12	0.35	105.00	1932.00	1412	20240826	-31.09	801	20241210	21.47	1132	-14.05	20250110	950	2.42	20250102	1412	-31.09	20240826	801	21.47	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
44	20250117	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	-7	5	-0.71	145897882	148875	61.70	981	994	973	1275	687	981	980.00	0.69	2942	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	504	9.28	0.50	12	0.29	105.00	1932.00	1412	20240826	-31.02	801	20241210	21.60	1132	-13.96	20250110	950	2.53	20250102	1412	-31.02	20240826	801	21.60	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
45	20250117	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-3	5	-0.31	129267392	131838	54.64	981	994	973	1275	687	981	980.50	0.69	2608	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	507	9.31	0.51	12	0.25	105.00	1932.00	1412	20240826	-30.74	801	20241210	22.10	1132	-13.60	20250110	950	2.95	20250102	1412	-30.74	20240826	801	22.10	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
46	20250117	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	-2	5	-0.20	96032938	97774	40.52	981	994	974	1275	687	981	982.19	0.69	4744	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	507	9.32	0.51	12	0.19	105.00	1932.00	1412	20240826	-30.67	801	20241210	22.22	1132	-13.52	20250110	950	3.05	20250102	1412	-30.67	20240826	801	22.22	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
47	20250117	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	3	2	0.31	82937093	84455	35.00	981	994	974	1275	687	981	982.03	0.69	3366	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	510	9.37	0.51	12	0.16	105.00	1932.00	1412	20240826	-30.31	801	20241210	22.85	1132	-13.07	20250110	950	3.58	20250102	1412	-30.31	20240826	801	22.85	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
48	20250117	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	3	2	0.31	49278446	50104	20.76	981	994	975	1275	687	981	983.52	0.69	-1735	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	510	9.37	0.51	12	0.10	105.00	1932.00	1412	20240826	-30.31	801	20241210	22.85	1132	-13.07	20250110	950	3.58	20250102	1412	-30.31	20240826	801	22.85	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
49	20250117	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-6	5	-0.61	3824383	3904	1.62	981	984	975	1275	687	981	979.61	0.69	-1107	1012	996	988	972	964	992	968	259	294	500	620	1	1	51794579	505	9.29	0.50	12	0.01	105.00	1932.00	1412	20240826	-30.95	801	20241210	21.72	1132	-13.87	20250110	950	2.63	20250102	1412	-30.95	20240826	801	21.72	20241210	2.13	N	022220	500	258 억	356222	N	N	N	N
50	20250116	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	-8	5	-0.81	238585760	241283	36.18	998	1004	980	1285	693	989	988.85	0.63	29870	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	508	9.34	0.51	12	0.47	105.00	1932.00	1412	20240826	-30.52	801	20241210	22.47	1132	-13.34	20250110	950	3.26	20250102	1412	-30.52	20240826	801	22.47	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
51	20250116	150323	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-4	5	-0.40	215860159	218152	32.71	998	1004	980	1285	693	989	989.49	0.63	25970	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	510	9.38	0.51	12	0.42	105.00	1932.00	1412	20240826	-30.24	801	20241210	22.97	1132	-12.99	20250110	950	3.68	20250102	1412	-30.24	20240826	801	22.97	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
52	20250116	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	5	2	0.51	151916652	153183	22.97	998	1004	985	1285	693	989	991.73	0.63	25073	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	515	9.47	0.51	12	0.30	105.00	1932.00	1412	20240826	-29.60	801	20241210	24.09	1132	-12.19	20250110	950	4.63	20250102	1412	-29.60	20240826	801	24.09	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
53	20250116	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	0	3	0.00	133192929	134235	20.13	998	1004	985	1285	693	989	992.24	0.63	17633	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	512	9.42	0.51	12	0.26	105.00	1932.00	1412	20240826	-29.96	801	20241210	23.47	1132	-12.63	20250110	950	4.11	20250102	1412	-29.96	20240826	801	23.47	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
54	20250116	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-2	5	-0.20	111409960	112206	16.83	998	1004	986	1285	693	989	992.91	0.63	15896	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	511	9.40	0.51	12	0.22	105.00	1932.00	1412	20240826	-30.10	801	20241210	23.22	1132	-12.81	20250110	950	3.89	20250102	1412	-30.10	20240826	801	23.22	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
55	20250116	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	4	2	0.40	89009033	89541	13.43	998	1004	989	1285	693	989	994.06	0.63	12002	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	514	9.46	0.51	12	0.17	105.00	1932.00	1412	20240826	-29.67	801	20241210	23.97	1132	-12.28	20250110	950	4.53	20250102	1412	-29.67	20240826	801	23.97	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
56	20250116	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	0	3	0.00	60111842	60383	9.06	998	1004	989	1285	693	989	995.51	0.63	6497	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	512	9.42	0.51	12	0.12	105.00	1932.00	1412	20240826	-29.96	801	20241210	23.47	1132	-12.63	20250110	950	4.11	20250102	1412	-29.96	20240826	801	23.47	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
57	20250116	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	8	2	0.81	2893337	2901	0.44	998	998	990	1285	693	989	997.36	0.63	-620	1078	1033	1010	965	942	1022	954	259	296	500	630	1	1	51794579	516	9.50	0.52	12	0.01	105.00	1932.00	1412	20240826	-29.39	801	20241210	24.47	1132	-11.93	20250110	950	4.95	20250102	1412	-29.39	20240826	801	24.47	20241210	2.18	N	022220	500	258 억	326352	N	N	N	N
58	20250115	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-12	5	-1.20	658609573	653645	128.88	1054	1055	987	1301	701	1001	1007.65	0.77	-61301	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	512	9.42	0.51	12	1.26	105.00	1932.00	1412	20240826	-29.96	801	20241210	23.47	1132	-12.63	20250110	950	4.11	20250102	1412	-29.96	20240826	801	23.47	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
59	20250115	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-11	5	-1.10	620308845	614955	121.25	1054	1055	987	1301	701	1001	1008.71	0.77	-57150	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	513	9.43	0.51	12	1.19	105.00	1932.00	1412	20240826	-29.89	801	20241210	23.60	1132	-12.54	20250110	950	4.21	20250102	1412	-29.89	20240826	801	23.60	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
60	20250115	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-12	5	-1.20	577897092	572110	112.81	1054	1055	989	1301	701	1001	1010.12	0.77	-48328	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	512	9.42	0.51	12	1.10	105.00	1932.00	1412	20240826	-29.96	801	20241210	23.47	1132	-12.63	20250110	950	4.11	20250102	1412	-29.96	20240826	801	23.47	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
61	20250115	130338	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	-7	5	-0.70	478825128	472338	93.13	1054	1055	994	1301	701	1001	1013.73	0.77	-54565	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	515	9.47	0.51	12	0.91	105.00	1932.00	1412	20240826	-29.60	801	20241210	24.09	1132	-12.19	20250110	950	4.63	20250102	1412	-29.60	20240826	801	24.09	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
62	20250115	120337	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-5	5	-0.50	422440642	415773	81.98	1054	1055	996	1301	701	1001	1016.04	0.77	-48280	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	516	9.49	0.52	12	0.80	105.00	1932.00	1412	20240826	-29.46	801	20241210	24.34	1132	-12.01	20250110	950	4.84	20250102	1412	-29.46	20240826	801	24.34	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
63	20250115	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	0	3	0.00	377050516	370302	73.01	1054	1055	998	1301	701	1001	1018.22	0.77	-48928	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	518	9.53	0.52	12	0.71	105.00	1932.00	1412	20240826	-29.11	801	20241210	24.97	1132	-11.57	20250110	950	5.37	20250102	1412	-29.11	20240826	801	24.97	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
64	20250115	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	3	2	0.30	346749623	340003	67.04	1054	1055	998	1301	701	1001	1019.84	0.77	-47372	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	520	9.56	0.52	12	0.66	105.00	1932.00	1412	20240826	-28.90	801	20241210	25.34	1132	-11.31	20250110	950	5.68	20250102	1412	-28.90	20240826	801	25.34	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
65	20250115	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	14	2	1.40	183900269	178052	35.11	1054	1055	1013	1301	701	1001	1032.85	0.77	-26696	1037	1019	1004	986	971	1011	978	259	300	500	640	1	1	51794579	526	9.67	0.53	12	0.34	105.00	1932.00	1412	20240826	-28.12	801	20241210	26.72	1132	-10.34	20250110	950	6.84	20250102	1412	-28.12	20240826	801	26.72	20241210	1.95	N	022220	500	258 억	397653	N	N	N	N
66	20250114	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-20	5	-1.96	450797893	451457	12.07	1014	1022	989	1327	715	1021	998.50	0.65	62553	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	518	9.53	0.52	12	0.87	105.00	1932.00	1412	20240826	-29.11	801	20241210	24.97	1132	-11.57	20250110	950	5.37	20250102	1412	-29.11	20240826	801	24.97	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
67	20250114	150337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-21	5	-2.06	394003722	394587	10.55	1014	1022	989	1327	715	1021	998.48	0.65	54460	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	518	9.52	0.52	12	0.76	105.00	1932.00	1412	20240826	-29.18	801	20241210	24.84	1132	-11.66	20250110	950	5.26	20250102	1412	-29.18	20240826	801	24.84	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
68	20250114	140336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-18	5	-1.76	377087879	377673	10.10	1014	1022	989	1327	715	1021	998.41	0.65	46151	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	519	9.55	0.52	12	0.73	105.00	1932.00	1412	20240826	-28.97	801	20241210	25.22	1132	-11.40	20250110	950	5.58	20250102	1412	-28.97	20240826	801	25.22	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
69	20250114	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-6	5	-0.59	336300558	337097	9.01	1014	1022	989	1327	715	1021	997.59	0.65	40988	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	526	9.67	0.53	12	0.65	105.00	1932.00	1412	20240826	-28.12	801	20241210	26.72	1132	-10.34	20250110	950	6.84	20250102	1412	-28.12	20240826	801	26.72	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
70	20250114	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-20	5	-1.96	298661195	299630	8.01	1014	1022	989	1327	715	1021	996.71	0.65	32674	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	518	9.53	0.52	12	0.58	105.00	1932.00	1412	20240826	-29.11	801	20241210	24.97	1132	-11.57	20250110	950	5.37	20250102	1412	-29.11	20240826	801	24.97	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
71	20250114	110337	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-29	5	-2.84	234214799	234882	6.28	1014	1022	989	1327	715	1021	997.09	0.65	26387	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	514	9.45	0.51	12	0.45	105.00	1932.00	1412	20240826	-29.75	801	20241210	23.85	1132	-12.37	20250110	950	4.42	20250102	1412	-29.75	20240826	801	23.85	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
72	20250114	100336	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	-28	5	-2.74	200621017	201043	5.37	1014	1022	989	1327	715	1021	997.82	0.65	21760	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	514	9.46	0.51	12	0.39	105.00	1932.00	1412	20240826	-29.67	801	20241210	23.97	1132	-12.28	20250110	950	4.53	20250102	1412	-29.67	20240826	801	23.97	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
73	20250114	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-18	5	-1.76	23930472	23745	0.63	1014	1018	1002	1327	715	1021	1007.40	0.65	2905	1176	1098	1054	976	932	1076	954	259	306	500	650	1	1	51794579	519	9.55	0.52	12	0.05	105.00	1932.00	1412	20240826	-28.97	801	20241210	25.22	1132	-11.40	20250110	950	5.58	20250102	1412	-28.97	20240826	801	25.22	20241210	1.63	N	022220	500	258 억	335100	N	N	N	N
74	20250113	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	38	2	3.87	3960507220	3726344	47.34	1030	1132	1010	1277	689	983	1062.95	0.60	39721	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	529	9.72	0.53	12	7.19	105.00	1932.00	1412	20240826	-27.69	801	20241210	27.47	1132	0.00	20250110	950	7.47	20250102	1412	-27.69	20240826	801	27.47	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
75	20250113	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	42	2	4.27	3816396834	3584695	45.54	1030	1132	1017	1277	689	983	1064.64	0.60	23463	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	531	9.76	0.53	12	6.92	105.00	1932.00	1412	20240826	-27.41	801	20241210	27.97	1132	0.00	20250110	950	7.89	20250102	1412	-27.41	20240826	801	27.97	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
76	20250113	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	47	2	4.78	3728373861	3498833	44.45	1030	1132	1017	1277	689	983	1065.60	0.60	44717	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	533	9.81	0.53	12	6.76	105.00	1932.00	1412	20240826	-27.05	801	20241210	28.59	1132	0.00	20250110	950	8.42	20250102	1412	-27.05	20240826	801	28.59	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
77	20250113	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	46	2	4.68	3633119777	3405994	43.27	1030	1132	1017	1277	689	983	1066.68	0.60	46774	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	533	9.80	0.53	12	6.58	105.00	1932.00	1412	20240826	-27.12	801	20241210	28.46	1132	0.00	20250110	950	8.32	20250102	1412	-27.12	20240826	801	28.46	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
78	20250113	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	43	2	4.37	3569377893	3344043	42.48	1030	1132	1017	1277	689	983	1067.38	0.60	46946	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	531	9.77	0.53	12	6.46	105.00	1932.00	1412	20240826	-27.34	801	20241210	28.09	1132	0.00	20250110	950	8.00	20250102	1412	-27.34	20240826	801	28.09	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
79	20250113	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	43	2	4.37	3430087748	3207576	40.75	1030	1132	1017	1277	689	983	1069.37	0.60	36097	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	531	9.77	0.53	12	6.19	105.00	1932.00	1412	20240826	-27.34	801	20241210	28.09	1132	0.00	20250110	950	8.00	20250102	1412	-27.34	20240826	801	28.09	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
80	20250113	100329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1037	54	2	5.49	3100764585	2886665	36.67	1030	1132	1029	1277	689	983	1074.17	0.60	6364	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	537	9.88	0.54	12	5.57	105.00	1932.00	1412	20240826	-26.56	801	20241210	29.46	1132	0.00	20250110	950	9.16	20250102	1412	-26.56	20240826	801	29.46	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
81	20250113	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	87	2	8.85	1682986020	1545569	19.63	1030	1132	1029	1277	689	983	1088.91	0.60	144706	1192	1087	1027	922	862	1140	975	259	294	500	620	1	1	51794579	554	10.19	0.55	12	2.98	105.00	1932.00	1412	20240826	-24.22	801	20241210	33.58	1132	0.00	20250110	950	12.63	20250102	1412	-24.22	20240826	801	33.58	20241210	1.61	N	022220	500	258 억	309733	N	N	N	N
82	20250110	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	15	2	1.55	8055001403	7544501	14394.06	968	1132	967	1258	678	968	1067.70	0.83	-121183	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	509	9.36	0.51	12	14.57	105.00	1932.00	1412	20240826	-30.38	801	20241210	22.72	1132	-13.16	20250110	950	3.47	20250102	1412	-30.38	20240826	801	22.72	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
83	20250110	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	81	2	8.37	6878782089	6377553	12167.65	968	1132	967	1258	678	968	1078.59	0.83	-141603	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	543	9.99	0.54	12	12.31	105.00	1932.00	1412	20240826	-25.71	801	20241210	30.96	1132	-7.33	20250110	950	10.42	20250102	1412	-25.71	20240826	801	30.96	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
84	20250110	140328	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	6	2	0.62	22817596	23521	44.88	968	980	967	1258	678	968	970.09	0.83	-3139	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	504	9.28	0.50	12	0.05	105.00	1932.00	1412	20240826	-31.02	801	20241210	21.60	998	-2.40	20250106	950	2.53	20250102	1412	-31.02	20240826	801	21.60	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
85	20250110	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	5	2	0.52	17916934	18482	35.26	968	980	967	1258	678	968	969.43	0.83	-2893	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	504	9.27	0.50	12	0.04	105.00	1932.00	1412	20240826	-31.09	801	20241210	21.47	998	-2.51	20250106	950	2.42	20250102	1412	-31.09	20240826	801	21.47	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
86	20250110	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	11	2	1.14	16793044	17325	33.05	968	980	967	1258	678	968	969.30	0.83	-2838	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	507	9.32	0.51	12	0.03	105.00	1932.00	1412	20240826	-30.67	801	20241210	22.22	998	-1.90	20250106	950	3.05	20250102	1412	-30.67	20240826	801	22.22	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
87	20250110	110328	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	2	2	0.21	11381429	11752	22.42	968	972	967	1258	678	968	968.47	0.83	-1747	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	502	9.24	0.50	12	0.02	105.00	1932.00	1412	20240826	-31.30	801	20241210	21.10	998	-2.81	20250106	950	2.11	20250102	1412	-31.30	20240826	801	21.10	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
88	20250110	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	2	2	0.21	6435467	6646	12.68	968	972	967	1258	678	968	968.32	0.83	-1704	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	502	9.24	0.50	12	0.01	105.00	1932.00	1412	20240826	-31.30	801	20241210	21.10	998	-2.81	20250106	950	2.11	20250102	1412	-31.30	20240826	801	21.10	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
89	20250110	090329	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	-1	5	-0.10	967147	1000	1.91	968	968	967	1258	678	968	967.15	0.83	-511	984	975	968	959	952	972	956	259	290	500	610	1	1	51794579	501	9.21	0.50	12	0.00	105.00	1932.00	1412	20240826	-31.52	801	20241210	20.72	998	-3.11	20250106	950	1.79	20250102	1412	-31.52	20240826	801	20.72	20241210	1.63	N	022220	500	258 억	428637	N	N	N	N
90	20250109	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	-8	5	-0.82	50714308	52402	110.67	976	977	961	1268	684	976	967.79	0.84	-5794	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	501	9.22	0.50	12	0.10	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	998	-3.01	20250106	950	1.89	20250102	1412	-31.44	20240826	801	20.85	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
91	20250109	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	-12	5	-1.23	48546159	50159	105.94	976	977	961	1268	684	976	967.85	0.84	-5581	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	499	9.18	0.50	12	0.10	105.00	1932.00	1412	20240826	-31.73	801	20241210	20.35	998	-3.41	20250106	950	1.47	20250102	1412	-31.73	20240826	801	20.35	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
92	20250109	140328	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-11	5	-1.13	35889553	37050	78.25	976	977	961	1268	684	976	968.68	0.84	-6353	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	500	9.19	0.50	12	0.07	105.00	1932.00	1412	20240826	-31.66	801	20241210	20.47	998	-3.31	20250106	950	1.58	20250102	1412	-31.66	20240826	801	20.47	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
93	20250109	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-11	5	-1.13	34719114	35845	75.71	976	977	961	1268	684	976	968.59	0.84	-6351	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	500	9.19	0.50	12	0.07	105.00	1932.00	1412	20240826	-31.66	801	20241210	20.47	998	-3.31	20250106	950	1.58	20250102	1412	-31.66	20240826	801	20.47	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
94	20250109	120328	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	-4	5	-0.41	30035777	31004	65.48	976	977	961	1268	684	976	968.77	0.84	-8363	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	503	9.26	0.50	12	0.06	105.00	1932.00	1412	20240826	-31.16	801	20241210	21.35	998	-2.61	20250106	950	2.32	20250102	1412	-31.16	20240826	801	21.35	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
95	20250109	110327	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	-3	5	-0.31	28134738	29048	61.35	976	977	961	1268	684	976	968.56	0.84	-8210	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	504	9.27	0.50	12	0.06	105.00	1932.00	1412	20240826	-31.09	801	20241210	21.47	998	-2.51	20250106	950	2.42	20250102	1412	-31.09	20240826	801	21.47	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
96	20250109	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	-5	5	-0.51	21476604	22216	46.92	976	977	961	1268	684	976	966.72	0.84	-3916	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	503	9.25	0.50	12	0.04	105.00	1932.00	1412	20240826	-31.23	801	20241210	21.22	998	-2.71	20250106	950	2.21	20250102	1412	-31.23	20240826	801	21.22	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
97	20250109	090329	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	0	3	0.00	1854500	1900	4.01	976	977	976	1268	684	976	976.05	0.84	-1756	996	986	978	968	960	982	964	259	292	500	620	1	1	51794579	506	9.30	0.51	12	0.00	105.00	1932.00	1412	20240826	-30.88	801	20241210	21.85	998	-2.20	20250106	950	2.74	20250102	1412	-30.88	20240826	801	21.85	20241210	1.61	N	022220	500	258 억	434431	N	N	N	N
98	20250108	160324	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	-12	5	-1.21	46175356	47348	125.34	977	988	970	1284	692	988	975.23	0.87	-14698	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	506	9.30	0.51	12	0.09	105.00	1932.00	1412	20240826	-30.88	801	20241210	21.85	998	-2.20	20250106	950	2.74	20250102	1412	-30.88	20240826	801	21.85	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
99	20250108	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-10	5	-1.01	35934544	36803	97.43	977	988	970	1284	692	988	976.40	0.87	-14359	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	507	9.31	0.51	12	0.07	105.00	1932.00	1412	20240826	-30.74	801	20241210	22.10	998	-2.00	20250106	950	2.95	20250102	1412	-30.74	20240826	801	22.10	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
100	20250108	140328	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	-17	5	-1.72	25112595	25693	68.02	977	988	970	1284	692	988	977.41	0.87	-11665	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	503	9.25	0.50	12	0.05	105.00	1932.00	1412	20240826	-31.23	801	20241210	21.22	998	-2.71	20250106	950	2.21	20250102	1412	-31.23	20240826	801	21.22	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
101	20250108	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	-9	5	-0.91	11583959	11829	31.31	977	988	977	1284	692	988	979.28	0.87	-5662	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	507	9.32	0.51	12	0.02	105.00	1932.00	1412	20240826	-30.67	801	20241210	22.22	998	-1.90	20250106	950	3.05	20250102	1412	-30.67	20240826	801	22.22	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
102	20250108	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-10	5	-1.01	10306243	10525	27.86	977	988	977	1284	692	988	979.22	0.87	-5361	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	507	9.31	0.51	12	0.02	105.00	1932.00	1412	20240826	-30.74	801	20241210	22.10	998	-2.00	20250106	950	2.95	20250102	1412	-30.74	20240826	801	22.10	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
103	20250108	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	-8	5	-0.81	9891812	10102	26.74	977	988	977	1284	692	988	979.19	0.87	-5294	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	508	9.33	0.51	12	0.02	105.00	1932.00	1412	20240826	-30.59	801	20241210	22.35	998	-1.80	20250106	950	3.16	20250102	1412	-30.59	20240826	801	22.35	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
104	20250108	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-10	5	-1.01	6102528	6236	16.51	977	988	977	1284	692	988	978.60	0.87	-3371	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	507	9.31	0.51	12	0.01	105.00	1932.00	1412	20240826	-30.74	801	20241210	22.10	998	-2.00	20250106	950	2.95	20250102	1412	-30.74	20240826	801	22.10	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
105	20250108	090328	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-3	5	-0.30	3916	4	0.01	977	985	977	1284	692	988	979.00	0.87	0	1000	994	988	982	976	997	985	259	296	500	630	1	1	51794579	510	9.38	0.51	12	0.00	105.00	1932.00	1412	20240826	-30.24	801	20241210	22.97	998	-1.30	20250106	950	3.68	20250102	1412	-30.24	20240826	801	22.97	20241210	1.60	N	022220	500	258 억	449129	N	N	N	N
106	20250107	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	3	2	0.30	37291810	37775	62.41	985	994	982	1280	690	985	987.21	0.89	-13268	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	512	9.41	0.51	12	0.07	105.00	1932.00	1412	20240826	-30.03	801	20241210	23.35	998	-1.00	20250106	950	4.00	20250102	1412	-30.03	20240826	801	23.35	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
107	20250107	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	0	3	0.00	36598480	37072	61.25	985	994	982	1280	690	985	987.23	0.89	-12707	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	510	9.38	0.51	12	0.07	105.00	1932.00	1412	20240826	-30.24	801	20241210	22.97	998	-1.30	20250106	950	3.68	20250102	1412	-30.24	20240826	801	22.97	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
108	20250107	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	1	2	0.10	31666212	32072	52.99	985	994	982	1280	690	985	987.35	0.89	-10202	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	511	9.39	0.51	12	0.06	105.00	1932.00	1412	20240826	-30.17	801	20241210	23.10	998	-1.20	20250106	950	3.79	20250102	1412	-30.17	20240826	801	23.10	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
109	20250107	130324	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	1	2	0.10	30292605	30679	50.68	985	994	982	1280	690	985	987.41	0.89	-9924	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	511	9.39	0.51	12	0.06	105.00	1932.00	1412	20240826	-30.17	801	20241210	23.10	998	-1.20	20250106	950	3.79	20250102	1412	-30.17	20240826	801	23.10	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
110	20250107	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	4	2	0.41	27220106	27568	45.54	985	994	982	1280	690	985	987.38	0.89	-8474	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	512	9.42	0.51	12	0.05	105.00	1932.00	1412	20240826	-29.96	801	20241210	23.47	998	-0.90	20250106	950	4.11	20250102	1412	-29.96	20240826	801	23.47	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
111	20250107	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	3	2	0.30	19026228	19254	31.81	985	994	982	1280	690	985	988.17	0.89	-8240	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	512	9.41	0.51	12	0.04	105.00	1932.00	1412	20240826	-30.03	801	20241210	23.35	998	-1.00	20250106	950	4.00	20250102	1412	-30.03	20240826	801	23.35	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
112	20250107	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	2	2	0.20	3470442	3514	5.81	985	993	982	1280	690	985	987.60	0.89	-672	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	511	9.40	0.51	12	0.01	105.00	1932.00	1412	20240826	-30.10	801	20241210	23.22	998	-1.10	20250106	950	3.89	20250102	1412	-30.10	20240826	801	23.22	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
113	20250107	090324	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	1	2	0.10	261041	265	0.44	985	990	985	1280	690	985	985.06	0.89	-39	1014	999	983	968	952	1007	976	259	295	500	630	1	1	51794579	511	9.39	0.51	12	0.00	105.00	1932.00	1412	20240826	-30.17	801	20241210	23.10	998	-1.20	20250106	950	3.79	20250102	1412	-30.17	20240826	801	23.10	20241210	1.60	N	022220	500	258 억	462397	N	N	N	N
114	20250106	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	10	2	1.03	59604807	60530	138.40	967	998	967	1267	683	975	984.72	0.91	-8883	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	510	9.38	0.51	12	0.12	105.00	1932.00	1412	20240826	-30.24	801	20241210	22.97	998	-1.30	20250106	950	3.68	20250102	1412	-30.24	20240826	801	22.97	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
115	20250106	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	6	2	0.62	48385316	49122	112.31	967	998	967	1267	683	975	985.00	0.91	-8385	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	508	9.34	0.51	12	0.09	105.00	1932.00	1412	20240826	-30.52	801	20241210	22.47	998	-1.70	20250106	950	3.26	20250102	1412	-30.52	20240826	801	22.47	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
116	20250106	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	9	2	0.92	46527775	47229	107.98	967	998	967	1267	683	975	985.15	0.91	-9266	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	510	9.37	0.51	12	0.09	105.00	1932.00	1412	20240826	-30.31	801	20241210	22.85	998	-1.40	20250106	950	3.58	20250102	1412	-30.31	20240826	801	22.85	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
117	20250106	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	10	2	1.03	45384390	46065	105.32	967	998	967	1267	683	975	985.23	0.91	-9282	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	510	9.38	0.51	12	0.09	105.00	1932.00	1412	20240826	-30.24	801	20241210	22.97	998	-1.30	20250106	950	3.68	20250102	1412	-30.24	20240826	801	22.97	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
118	20250106	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	11	2	1.13	42870506	43513	99.49	967	998	967	1267	683	975	985.23	0.91	-9096	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	511	9.39	0.51	12	0.08	105.00	1932.00	1412	20240826	-30.17	801	20241210	23.10	998	-1.20	20250106	950	3.79	20250102	1412	-30.17	20240826	801	23.10	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
119	20250106	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	5	2	0.51	39607756	40200	91.91	967	998	967	1267	683	975	985.27	0.91	-8950	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	508	9.33	0.51	12	0.08	105.00	1932.00	1412	20240826	-30.59	801	20241210	22.35	998	-1.80	20250106	950	3.16	20250102	1412	-30.59	20240826	801	22.35	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
120	20250106	100318	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	10	2	1.03	26264539	26657	60.95	967	998	967	1267	683	975	985.28	0.91	-2020	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	510	9.38	0.51	12	0.05	105.00	1932.00	1412	20240826	-30.24	801	20241210	22.97	998	-1.30	20250106	950	3.68	20250102	1412	-30.24	20240826	801	22.97	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
121	20250106	090316	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	0	3	0.00	6433154	6628	15.15	967	975	967	1267	683	975	970.60	0.91	-509	993	983	973	963	953	989	969	259	292	500	620	1	1	51794579	505	9.29	0.50	12	0.01	105.00	1932.00	1412	20240826	-30.95	801	20241210	21.72	983	-0.81	20250103	950	2.63	20250102	1412	-30.95	20240826	801	21.72	20241210	1.61	N	022220	500	258 억	471280	N	N	N	N
122	20250103	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	3	2	0.31	37057703	38142	67.35	964	983	963	1263	681	972	971.57	0.91	711	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	505	9.29	0.50	12	0.07	105.00	1932.00	1412	20240826	-30.95	801	20241210	21.72	983	-0.81	20250103	950	2.63	20250102	1412	-30.95	20240826	801	21.72	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
123	20250103	150318	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	5	2	0.51	35774276	36827	65.03	964	983	963	1263	681	972	971.41	0.91	1789	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	506	9.30	0.51	12	0.07	105.00	1932.00	1412	20240826	-30.81	801	20241210	21.97	983	-0.61	20250103	950	2.84	20250102	1412	-30.81	20240826	801	21.97	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
124	20250103	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	6	2	0.62	32359410	33317	58.83	964	983	963	1263	681	972	971.26	0.91	1437	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	507	9.31	0.51	12	0.06	105.00	1932.00	1412	20240826	-30.74	801	20241210	22.10	983	-0.51	20250103	950	2.95	20250102	1412	-30.74	20240826	801	22.10	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
125	20250103	130317	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	7	2	0.72	26594084	27382	48.35	964	983	963	1263	681	972	971.23	0.91	1190	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	507	9.32	0.51	12	0.05	105.00	1932.00	1412	20240826	-30.67	801	20241210	22.22	983	-0.41	20250103	950	3.05	20250102	1412	-30.67	20240826	801	22.22	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
126	20250103	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	11	2	1.13	21212159	21859	38.60	964	983	963	1263	681	972	970.41	0.91	447	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	509	9.36	0.51	12	0.04	105.00	1932.00	1412	20240826	-30.38	801	20241210	22.72	983	0.00	20250103	950	3.47	20250102	1412	-30.38	20240826	801	22.72	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
127	20250103	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	-4	5	-0.41	6602793	6826	12.05	964	976	963	1263	681	972	967.30	0.91	613	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	501	9.22	0.50	12	0.01	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	980	-1.22	20250102	950	1.89	20250102	1412	-31.44	20240826	801	20.85	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
128	20250103	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	0	3	0.00	4438728	4592	8.11	964	976	963	1263	681	972	966.62	0.91	1879	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	503	9.26	0.50	12	0.01	105.00	1932.00	1412	20240826	-31.16	801	20241210	21.35	980	-0.82	20250102	950	2.32	20250102	1412	-31.16	20240826	801	21.35	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
129	20250103	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	-8	5	-0.82	2214472	2298	4.06	964	964	963	1263	681	972	963.65	0.91	494	997	984	967	954	937	991	961	259	291	500	620	1	1	51794579	499	9.18	0.50	12	0.00	105.00	1932.00	1412	20240826	-31.73	801	20241210	20.35	980	-1.63	20250102	950	1.47	20250102	1412	-31.73	20240826	801	20.35	20241210	1.62	N	022220	500	258 억	470565	N	N	N	N
130	20250102	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	4	2	0.41	54288697	56128	74.34	950	980	950	1258	678	968	967.23	0.89	9276	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	503	9.26	0.50	12	0.11	105.00	1932.00	1412	20240826	-31.16	801	20241210	21.35	980	-0.82	20250102	950	2.32	20250102	1412	-31.16	20240826	801	21.35	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N
131	20250102	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	1	2	0.10	48903170	50574	66.98	950	980	950	1258	678	968	966.96	0.89	8019	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	502	9.23	0.50	12	0.10	105.00	1932.00	1412	20240826	-31.37	801	20241210	20.97	980	-1.12	20250102	950	2.00	20250102	1412	-31.37	20240826	801	20.97	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N
132	20250102	140315	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	0	3	0.00	32133894	33211	43.99	950	980	950	1258	678	968	967.57	0.89	4944	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	501	9.22	0.50	12	0.06	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	980	-1.22	20250102	950	1.89	20250102	1412	-31.44	20240826	801	20.85	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N
133	20250102	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	8	2	0.83	25487782	26355	34.91	950	980	950	1258	678	968	967.09	0.89	4431	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	506	9.30	0.51	12	0.05	105.00	1932.00	1412	20240826	-30.88	801	20241210	21.85	980	-0.41	20250102	950	2.74	20250102	1412	-30.88	20240826	801	21.85	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N
134	20250102	120316	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	7	2	0.72	22294440	23062	30.54	950	980	950	1258	678	968	966.72	0.89	3746	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	505	9.29	0.50	12	0.04	105.00	1932.00	1412	20240826	-30.95	801	20241210	21.72	980	-0.51	20250102	950	2.63	20250102	1412	-30.95	20240826	801	21.72	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N
135	20250102	110308	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	9	2	0.93	16606069	17203	22.78	950	980	950	1258	678	968	965.30	0.89	1805	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	506	9.30	0.51	12	0.03	105.00	1932.00	1412	20240826	-30.81	801	20241210	21.97	980	-0.31	20250102	950	2.84	20250102	1412	-30.81	20240826	801	21.97	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N
136	20250102	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	-2	5	-0.21	5517966	5805	7.69	950	966	950	1258	678	968	950.55	0.89	234	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	500	9.20	0.50	12	0.01	105.00	1932.00	1412	20240826	-31.59	801	20241210	20.60	966	0.00	20250102	950	1.68	20250102	1412	-31.59	20240826	801	20.60	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N
137	20250102	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	0	3	0.00	0	0	0.00	0	0	0	1258	678	968	0.00	0.89	0	1003	985	962	944	921	994	953	259	290	500	610	1	1	51794579	501	9.22	0.50	12	0.00	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	0	0.00	0	0	0.00	0	1412	-31.44	20240826	801	20.85	20241210	1.69	N	022220	500	258 억	461289	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History