KissMeData/050760/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

55 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	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	-18	5	-1.17	46991952	31529	56.02	1528	1535	1468	1995	1075	1535	1490.44	0.50	1449	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	248	-4.53	0.39	12	0.19	-335.00	3846.00	2280	20240117	-33.46	1178	20241210	28.78	1800	-15.72	20250117	1282	18.33	20250115	2230	-31.97	20240126	1178	28.78	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
3	20250124	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	-37	5	-2.41	42811756	28743	51.07	1528	1535	1468	1995	1075	1535	1489.47	0.50	1549	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	245	-4.47	0.39	12	0.18	-335.00	3846.00	2280	20240117	-34.30	1178	20241210	27.16	1800	-16.78	20250117	1282	16.85	20250115	2230	-32.83	20240126	1178	27.16	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
4	20250124	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1474	-61	5	-3.97	37156675	24899	44.24	1528	1535	1472	1995	1075	1535	1492.30	0.50	2483	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	241	-4.40	0.38	12	0.15	-335.00	3846.00	2280	20240117	-35.35	1178	20241210	25.13	1800	-18.11	20250117	1282	14.98	20250115	2230	-33.90	20240126	1178	25.13	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
5	20250124	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1489	-46	5	-3.00	35044542	23472	41.70	1528	1535	1472	1995	1075	1535	1493.04	0.50	2386	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	243	-4.44	0.39	12	0.14	-335.00	3846.00	2280	20240117	-34.69	1178	20241210	26.40	1800	-17.28	20250117	1282	16.15	20250115	2230	-33.23	20240126	1178	26.40	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
6	20250124	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	-21	5	-1.37	28679041	19187	34.09	1528	1535	1472	1995	1075	1535	1494.71	0.50	1810	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	247	-4.52	0.39	12	0.12	-335.00	3846.00	2280	20240117	-33.60	1178	20241210	28.52	1800	-15.89	20250117	1282	18.10	20250115	2230	-32.11	20240126	1178	28.52	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
7	20250124	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	-35	5	-2.28	24620287	16468	29.26	1528	1535	1472	1995	1075	1535	1495.04	0.50	1810	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	245	-4.48	0.39	12	0.10	-335.00	3846.00	2280	20240117	-34.21	1178	20241210	27.33	1800	-16.67	20250117	1282	17.00	20250115	2230	-32.74	20240126	1178	27.33	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
8	20250124	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1490	-45	5	-2.93	22064446	14755	26.22	1528	1535	1472	1995	1075	1535	1495.39	0.50	1819	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	243	-4.45	0.39	12	0.09	-335.00	3846.00	2280	20240117	-34.65	1178	20241210	26.49	1800	-17.22	20250117	1282	16.22	20250115	2230	-33.18	20240126	1178	26.49	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
9	20250124	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	0	3	0.00	51959	34	0.06	1528	1535	1528	1995	1075	1535	1528.21	0.50	-1	1579	1557	1532	1510	1485	1568	1521	82	460	500	1070	1	1	16334678	251	-4.58	0.40	12	0.00	-335.00	3846.00	2280	20240117	-32.68	1178	20241210	30.31	1800	-14.72	20250117	1282	19.73	20250115	2230	-31.17	20240126	1178	30.31	20241210	1.04	N	050760	500	81 억	81855	N	N	N	N
10	20250123	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	10	2	0.66	85712320	56151	131.24	1512	1554	1507	1982	1068	1525	1526.44	0.50	320	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	251	-4.58	0.40	12	0.34	-335.00	3846.00	2280	20240117	-32.68	1178	20241210	30.31	1800	-14.72	20250117	1282	19.73	20250115	2230	-31.17	20240126	1178	30.31	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
11	20250123	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1527	2	2	0.13	82347540	53961	126.12	1512	1554	1507	1982	1068	1525	1526.06	0.50	327	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	249	-4.56	0.40	12	0.33	-335.00	3846.00	2280	20240117	-33.03	1178	20241210	29.63	1800	-15.17	20250117	1282	19.11	20250115	2230	-31.52	20240126	1178	29.63	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
12	20250123	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	-4	5	-0.26	80011773	52431	122.55	1512	1554	1507	1982	1068	1525	1526.04	0.50	653	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	248	-4.54	0.40	12	0.32	-335.00	3846.00	2280	20240117	-33.29	1178	20241210	29.12	1800	-15.50	20250117	1282	18.64	20250115	2230	-31.79	20240126	1178	29.12	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
13	20250123	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	10	2	0.66	70565553	46244	108.08	1512	1554	1507	1982	1068	1525	1525.94	0.50	1453	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	251	-4.58	0.40	12	0.28	-335.00	3846.00	2280	20240117	-32.68	1178	20241210	30.31	1800	-14.72	20250117	1282	19.73	20250115	2230	-31.17	20240126	1178	30.31	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
14	20250123	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	-7	5	-0.46	36595676	24042	56.19	1512	1538	1507	1982	1068	1525	1522.16	0.50	1610	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	248	-4.53	0.39	12	0.15	-335.00	3846.00	2280	20240117	-33.42	1178	20241210	28.86	1800	-15.67	20250117	1282	18.41	20250115	2230	-31.93	20240126	1178	28.86	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
15	20250123	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	-2	5	-0.13	29105716	19107	44.66	1512	1538	1507	1982	1068	1525	1523.30	0.50	1610	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	249	-4.55	0.40	12	0.12	-335.00	3846.00	2280	20240117	-33.20	1178	20241210	29.29	1800	-15.39	20250117	1282	18.80	20250115	2230	-31.70	20240126	1178	29.29	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
16	20250123	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	-2	5	-0.13	26207709	17205	40.21	1512	1538	1507	1982	1068	1525	1523.26	0.50	1625	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	249	-4.55	0.40	12	0.11	-335.00	3846.00	2280	20240117	-33.20	1178	20241210	29.29	1800	-15.39	20250117	1282	18.80	20250115	2230	-31.70	20240126	1178	29.29	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
17	20250123	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1512	-13	5	-0.85	994896	658	1.54	1512	1512	1512	1982	1068	1525	1512.00	0.50	0	1557	1540	1516	1499	1475	1529	1488	82	457	500	1060	1	1	16334678	247	-4.51	0.39	12	0.00	-335.00	3846.00	2280	20240117	-33.68	1178	20241210	28.35	1800	-16.00	20250117	1282	17.94	20250115	2230	-32.20	20240126	1178	28.35	20241210	1.04	N	050760	500	81 억	81485	N	N	N	N
18	20250122	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	-21	5	-1.36	64638172	42785	188.65	1533	1533	1492	2005	1083	1546	1510.75	0.50	-119	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	249	-4.55	0.40	12	0.26	-335.00	3846.00	2280	20240117	-33.11	1178	20241210	29.46	1800	-15.28	20250117	1282	18.95	20250115	2230	-31.61	20240126	1178	29.46	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
19	20250122	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1519	-27	5	-1.75	62118005	41128	181.34	1533	1533	1492	2005	1083	1546	1510.36	0.50	141	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	248	-4.53	0.39	12	0.25	-335.00	3846.00	2280	20240117	-33.38	1178	20241210	28.95	1800	-15.61	20250117	1282	18.49	20250115	2230	-31.88	20240126	1178	28.95	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
20	20250122	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1509	-37	5	-2.39	47931880	31769	140.07	1533	1533	1492	2005	1083	1546	1508.76	0.50	233	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	246	-4.50	0.39	12	0.19	-335.00	3846.00	2280	20240117	-33.82	1178	20241210	28.10	1800	-16.17	20250117	1282	17.71	20250115	2230	-32.33	20240126	1178	28.10	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
21	20250122	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1509	-37	5	-2.39	47247249	31314	138.07	1533	1533	1492	2005	1083	1546	1508.82	0.50	247	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	246	-4.50	0.39	12	0.19	-335.00	3846.00	2280	20240117	-33.82	1178	20241210	28.10	1800	-16.17	20250117	1282	17.71	20250115	2230	-32.33	20240126	1178	28.10	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
22	20250122	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1503	-43	5	-2.78	42087149	27881	122.93	1533	1533	1492	2005	1083	1546	1509.53	0.50	368	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	246	-4.49	0.39	12	0.17	-335.00	3846.00	2280	20240117	-34.08	1178	20241210	27.59	1800	-16.50	20250117	1282	17.24	20250115	2230	-32.60	20240126	1178	27.59	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
23	20250122	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	-21	5	-1.36	25911036	17213	75.90	1533	1533	1492	2005	1083	1546	1505.32	0.50	349	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	249	-4.55	0.40	12	0.11	-335.00	3846.00	2280	20240117	-33.11	1178	20241210	29.46	1800	-15.28	20250117	1282	18.95	20250115	2230	-31.61	20240126	1178	29.46	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
24	20250122	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	-44	5	-2.85	13948423	9225	40.67	1533	1533	1502	2005	1083	1546	1512.02	0.50	-963	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	245	-4.48	0.39	12	0.06	-335.00	3846.00	2280	20240117	-34.12	1178	20241210	27.50	1800	-16.56	20250117	1282	17.16	20250115	2230	-32.65	20240126	1178	27.50	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
25	20250122	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1533	-13	5	-0.84	996450	650	2.87	1533	1533	1533	2005	1083	1546	1533.00	0.50	0	1594	1570	1546	1522	1498	1558	1510	82	459	500	1080	1	1	16334678	250	-4.58	0.40	12	0.00	-335.00	3846.00	2280	20240117	-32.76	1178	20241210	30.14	1800	-14.83	20250117	1282	19.58	20250115	2230	-31.26	20240126	1178	30.14	20241210	1.04	N	050760	500	81 억	81604	N	N	N	N
26	20250121	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1546	11	2	0.72	34916082	22680	33.72	1570	1570	1522	1995	1075	1535	1539.51	0.49	998	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	253	-4.61	0.40	12	0.14	-335.00	3846.00	2280	20240117	-32.19	1178	20241210	31.24	1800	-14.11	20250117	1282	20.59	20250115	2230	-30.67	20240126	1178	31.24	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
27	20250121	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	1	2	0.07	31568190	20503	30.48	1570	1570	1522	1995	1075	1535	1539.69	0.49	1038	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	251	-4.59	0.40	12	0.13	-335.00	3846.00	2280	20240117	-32.63	1178	20241210	30.39	1800	-14.67	20250117	1282	19.81	20250115	2230	-31.12	20240126	1178	30.39	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
28	20250121	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1530	-5	5	-0.33	26602209	17259	25.66	1570	1570	1522	1995	1075	1535	1541.35	0.49	1038	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	250	-4.57	0.40	12	0.11	-335.00	3846.00	2280	20240117	-32.89	1178	20241210	29.88	1800	-15.00	20250117	1282	19.34	20250115	2230	-31.39	20240126	1178	29.88	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
29	20250121	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1529	-6	5	-0.39	26000549	16866	25.07	1570	1570	1522	1995	1075	1535	1541.60	0.49	966	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	250	-4.56	0.40	12	0.10	-335.00	3846.00	2280	20240117	-32.94	1178	20241210	29.80	1800	-15.06	20250117	1282	19.27	20250115	2230	-31.43	20240126	1178	29.80	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
30	20250121	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1527	-8	5	-0.52	18542626	11988	17.82	1570	1570	1522	1995	1075	1535	1546.77	0.49	791	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	249	-4.56	0.40	12	0.07	-335.00	3846.00	2280	20240117	-33.03	1178	20241210	29.63	1800	-15.17	20250117	1282	19.11	20250115	2230	-31.52	20240126	1178	29.63	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
31	20250121	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	-10	5	-0.65	18536518	11984	17.82	1570	1570	1522	1995	1075	1535	1546.77	0.49	794	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	249	-4.55	0.40	12	0.07	-335.00	3846.00	2280	20240117	-33.11	1178	20241210	29.46	1800	-15.28	20250117	1282	18.95	20250115	2230	-31.61	20240126	1178	29.46	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
32	20250121	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1529	-6	5	-0.39	16101183	10387	15.44	1570	1570	1522	1995	1075	1535	1550.13	0.49	812	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	250	-4.56	0.40	12	0.06	-335.00	3846.00	2280	20240117	-32.94	1178	20241210	29.80	1800	-15.06	20250117	1282	19.27	20250115	2230	-31.43	20240126	1178	29.80	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
33	20250121	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1563	28	2	1.82	4050738	2600	3.87	1570	1570	1534	1995	1075	1535	1557.98	0.49	429	1594	1564	1538	1508	1482	1551	1495	82	460	500	1070	1	1	16334678	255	-4.67	0.41	12	0.02	-335.00	3846.00	2280	20240117	-31.45	1178	20241210	32.68	1800	-13.17	20250117	1282	21.92	20250115	2230	-29.91	20240126	1178	32.68	20241210	1.04	N	050760	500	81 억	80588	N	N	N	N
34	20250120	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	-1	5	-0.07	102628689	67265	4.78	1568	1568	1512	1996	1076	1536	1525.74	0.50	-515	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	251	-4.58	0.40	12	0.41	-335.00	3846.00	2280	20240117	-32.68	1178	20241210	30.31	1800	-14.72	20250117	1282	19.73	20250115	2230	-31.17	20240126	1178	30.31	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
35	20250120	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	-11	5	-0.72	99616060	65295	4.64	1568	1568	1512	1996	1076	1536	1525.63	0.50	-391	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	249	-4.55	0.40	12	0.40	-335.00	3846.00	2280	20240117	-33.11	1178	20241210	29.46	1800	-15.28	20250117	1282	18.95	20250115	2230	-31.61	20240126	1178	29.46	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
36	20250120	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	-10	5	-0.65	94114310	61671	4.38	1568	1568	1512	1996	1076	1536	1526.07	0.50	-391	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	249	-4.56	0.40	12	0.38	-335.00	3846.00	2280	20240117	-33.07	1178	20241210	29.54	1800	-15.22	20250117	1282	19.03	20250115	2230	-31.57	20240126	1178	29.54	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
37	20250120	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	-10	5	-0.65	83274138	54520	3.87	1568	1568	1512	1996	1076	1536	1527.41	0.50	281	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	249	-4.56	0.40	12	0.33	-335.00	3846.00	2280	20240117	-33.07	1178	20241210	29.54	1800	-15.22	20250117	1282	19.03	20250115	2230	-31.57	20240126	1178	29.54	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
38	20250120	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1537	1	2	0.07	76883280	50321	3.58	1568	1568	1512	1996	1076	1536	1527.86	0.50	361	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	251	-4.59	0.40	12	0.31	-335.00	3846.00	2280	20240117	-32.59	1178	20241210	30.48	1800	-14.61	20250117	1282	19.89	20250115	2230	-31.08	20240126	1178	30.48	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
39	20250120	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1529	-7	5	-0.46	67820104	44397	3.15	1568	1568	1512	1996	1076	1536	1527.58	0.50	170	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	250	-4.56	0.40	12	0.27	-335.00	3846.00	2280	20240117	-32.94	1178	20241210	29.80	1800	-15.06	20250117	1282	19.27	20250115	2230	-31.43	20240126	1178	29.80	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
40	20250120	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1512	-24	5	-1.56	57839679	37821	2.69	1568	1568	1512	1996	1076	1536	1529.30	0.50	67	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	247	-4.51	0.39	12	0.23	-335.00	3846.00	2280	20240117	-33.68	1178	20241210	28.35	1800	-16.00	20250117	1282	17.94	20250115	2230	-32.20	20240126	1178	28.35	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
41	20250120	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1537	1	2	0.07	19789757	12843	0.91	1568	1568	1536	1996	1076	1536	1540.90	0.50	838	1986	1761	1575	1350	1164	1873	1462	82	460	500	1070	1	1	16334678	251	-4.59	0.40	12	0.08	-335.00	3846.00	2280	20240117	-32.59	1178	20241210	30.48	1800	-14.61	20250117	1282	19.89	20250115	2230	-31.08	20240126	1178	30.48	20241210	1.04	N	050760	500	81 억	81103	N	N	N	N
42	20250117	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	149	2	10.74	2248230586	1404048	2370.58	1395	1800	1389	1803	971	1387	1601.25	0.53	-5573	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	251	-4.59	0.40	12	8.60	-335.00	3846.00	2280	20240117	-32.63	1178	20241210	30.39	1800	-14.67	20250117	1282	19.81	20250115	2280	-32.63	20240117	1178	30.39	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
43	20250117	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	134	2	9.66	2208130168	1377698	2326.09	1395	1800	1389	1803	971	1387	1602.77	0.53	-5573	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	248	-4.54	0.40	12	8.43	-335.00	3846.00	2280	20240117	-33.29	1178	20241210	29.12	1800	-15.50	20250117	1282	18.64	20250115	2280	-33.29	20240117	1178	29.12	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
44	20250117	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1522	135	2	9.73	2114491475	1316228	2222.31	1395	1800	1389	1803	971	1387	1606.48	0.53	-5573	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	249	-4.54	0.40	12	8.06	-335.00	3846.00	2280	20240117	-33.25	1178	20241210	29.20	1800	-15.44	20250117	1282	18.72	20250115	2280	-33.25	20240117	1178	29.20	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
45	20250117	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1532	145	2	10.45	1792916426	1105901	1867.19	1395	1800	1389	1803	971	1387	1621.23	0.53	-5571	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	250	-4.57	0.40	12	6.77	-335.00	3846.00	2280	20240117	-32.81	1178	20241210	30.05	1800	-14.89	20250117	1282	19.50	20250115	2280	-32.81	20240117	1178	30.05	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
46	20250117	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1411	24	2	1.73	32046833	22872	38.62	1395	1415	1389	1803	971	1387	1401.14	0.53	-219	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	230	-4.21	0.37	12	0.14	-335.00	3846.00	2280	20240117	-38.11	1178	20241210	19.78	1415	-0.28	20250117	1282	10.06	20250115	2280	-38.11	20240117	1178	19.78	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
47	20250117	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1413	26	2	1.87	31518772	22498	37.99	1395	1415	1389	1803	971	1387	1400.96	0.53	-199	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	231	-4.22	0.37	12	0.14	-335.00	3846.00	2280	20240117	-38.03	1178	20241210	19.95	1415	-0.14	20250117	1282	10.22	20250115	2280	-38.03	20240117	1178	19.95	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
48	20250117	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1398	11	2	0.79	21507187	15375	25.96	1395	1415	1389	1803	971	1387	1398.85	0.53	-185	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	228	-4.17	0.36	12	0.09	-335.00	3846.00	2280	20240117	-38.68	1178	20241210	18.68	1415	-1.20	20250117	1282	9.05	20250115	2280	-38.68	20240117	1178	18.68	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
49	20250117	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1390	3	2	0.22	296404	213	0.36	1395	1395	1389	1803	971	1387	1391.68	0.53	-10	1433	1409	1383	1359	1333	1422	1372	82	416	500	970	1	1	16334678	227	-4.15	0.36	12	0.00	-335.00	3846.00	2280	20240117	-39.04	1178	20241210	18.00	1407	-1.21	20250116	1282	8.42	20250115	2280	-39.04	20240117	1178	18.00	20241210	1.04	N	050760	500	81 억	86674	N	N	N	N
50	20250116	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1387	32	2	2.36	82310893	59228	153.50	1363	1407	1357	1761	949	1355	1389.73	0.54	-2152	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	227	-4.14	0.36	12	0.36	-335.00	3846.00	2280	20240117	-39.17	1178	20241210	17.74	1407	-1.42	20250116	1282	8.19	20250115	2280	-39.17	20240117	1178	17.74	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
51	20250116	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1393	38	2	2.80	81854708	58899	152.65	1363	1407	1357	1761	949	1355	1389.75	0.54	-2016	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	228	-4.16	0.36	12	0.36	-335.00	3846.00	2280	20240117	-38.90	1178	20241210	18.25	1407	-1.00	20250116	1282	8.66	20250115	2280	-38.90	20240117	1178	18.25	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
52	20250116	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1394	39	2	2.88	75668337	54424	141.05	1363	1407	1357	1761	949	1355	1390.35	0.54	-1984	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	228	-4.16	0.36	12	0.33	-335.00	3846.00	2280	20240117	-38.86	1178	20241210	18.34	1407	-0.92	20250116	1282	8.74	20250115	2280	-38.86	20240117	1178	18.34	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
53	20250116	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1398	43	2	3.17	66374982	47735	123.71	1363	1407	1357	1761	949	1355	1390.49	0.54	-2149	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	228	-4.17	0.36	12	0.29	-335.00	3846.00	2280	20240117	-38.68	1178	20241210	18.68	1407	-0.64	20250116	1282	9.05	20250115	2280	-38.68	20240117	1178	18.68	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
54	20250116	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1402	47	2	3.47	65825478	47344	122.70	1363	1407	1357	1761	949	1355	1390.37	0.54	-2146	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	229	-4.19	0.36	12	0.29	-335.00	3846.00	2280	20240117	-38.51	1178	20241210	19.02	1407	-0.36	20250116	1282	9.36	20250115	2280	-38.51	20240117	1178	19.02	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
55	20250116	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1398	43	2	3.17	36899904	26644	69.05	1363	1407	1357	1761	949	1355	1384.92	0.54	-1525	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	228	-4.17	0.36	12	0.16	-335.00	3846.00	2280	20240117	-38.68	1178	20241210	18.68	1407	-0.64	20250116	1282	9.05	20250115	2280	-38.68	20240117	1178	18.68	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
56	20250116	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1386	31	2	2.29	21278071	15434	40.00	1363	1397	1357	1761	949	1355	1378.65	0.54	-1164	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	226	-4.14	0.36	12	0.09	-335.00	3846.00	2280	20240117	-39.21	1178	20241210	17.66	1397	-0.79	20250116	1282	8.11	20250115	2280	-39.21	20240117	1178	17.66	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
57	20250116	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1363	8	2	0.59	2069034	1518	3.93	1363	1363	1363	1761	949	1355	1363.00	0.54	-15	1414	1384	1333	1303	1252	1359	1278	82	406	500	940	1	1	16334678	223	-4.07	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.22	1178	20241210	15.70	1363	0.00	20250115	1282	6.32	20250115	2280	-40.22	20240117	1178	15.70	20241210	1.04	N	050760	500	81 억	88826	N	N	N	N
58	20250115	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	-5	5	-0.37	51660505	38585	431.07	1359	1363	1282	1768	952	1360	1338.88	0.55	-458	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	221	-4.04	0.35	12	0.24	-335.00	3846.00	2280	20240117	-40.57	1178	20241210	15.03	1363	-0.59	20250115	1282	5.69	20250115	2280	-40.57	20240117	1178	15.03	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
59	20250115	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-12	5	-0.88	44039811	32946	368.07	1359	1363	1282	1768	952	1360	1336.73	0.55	-112	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	220	-4.02	0.35	12	0.20	-335.00	3846.00	2280	20240117	-40.88	1178	20241210	14.43	1363	-1.10	20250115	1282	5.15	20250115	2280	-40.88	20240117	1178	14.43	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
60	20250115	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-26	5	-1.91	31504532	23623	263.91	1359	1363	1282	1768	952	1360	1333.64	0.55	-13	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	218	-3.98	0.35	12	0.14	-335.00	3846.00	2280	20240117	-41.49	1178	20241210	13.24	1363	-2.13	20250115	1282	4.06	20250115	2280	-41.49	20240117	1178	13.24	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
61	20250115	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1357	-3	5	-0.22	8268522	6110	68.26	1359	1363	1340	1768	952	1360	1353.28	0.55	57	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	222	-4.05	0.35	12	0.04	-335.00	3846.00	2280	20240117	-40.48	1178	20241210	15.20	1363	-0.44	20250115	1301	4.30	20250102	2280	-40.48	20240117	1178	15.20	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
62	20250115	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	0	3	0.00	8157095	6028	67.34	1359	1363	1340	1768	952	1360	1353.20	0.55	65	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	222	-4.06	0.35	12	0.04	-335.00	3846.00	2280	20240117	-40.35	1178	20241210	15.45	1363	-0.22	20250115	1301	4.53	20250102	2280	-40.35	20240117	1178	15.45	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
63	20250115	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1359	-1	5	-0.07	8076845	5969	66.69	1359	1363	1340	1768	952	1360	1353.13	0.55	69	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	222	-4.06	0.35	12	0.04	-335.00	3846.00	2280	20240117	-40.39	1178	20241210	15.37	1363	-0.29	20250115	1301	4.46	20250102	2280	-40.39	20240117	1178	15.37	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
64	20250115	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-10	5	-0.74	7238279	5350	59.77	1359	1363	1340	1768	952	1360	1352.95	0.55	90	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	221	-4.03	0.35	12	0.03	-335.00	3846.00	2280	20240117	-40.79	1178	20241210	14.60	1363	-0.95	20250115	1301	3.77	20250102	2280	-40.79	20240117	1178	14.60	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
65	20250115	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	2	2	0.15	2982109	2189	24.46	1359	1363	1359	1768	952	1360	1362.32	0.55	-12	1370	1365	1357	1352	1344	1367	1354	82	408	500	950	1	1	16334678	222	-4.07	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.26	1178	20241210	15.62	1363	-0.07	20250115	1301	4.69	20250102	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	89284	N	N	N	N
66	20250114	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	4	2	0.29	12169164	8951	391.04	1351	1362	1349	1762	950	1356	1359.53	0.55	-89	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	222	-4.06	0.35	12	0.05	-335.00	3846.00	2280	20240117	-40.35	1178	20241210	15.45	1362	0.00	20250113	1301	4.53	20250102	2280	-40.35	20240117	1178	15.45	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
67	20250114	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	4	2	0.29	12073964	8881	387.99	1351	1362	1349	1762	950	1356	1359.53	0.55	-89	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	222	-4.06	0.35	12	0.05	-335.00	3846.00	2280	20240117	-40.35	1178	20241210	15.45	1362	0.00	20250113	1301	4.53	20250102	2280	-40.35	20240117	1178	15.45	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
68	20250114	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1357	1	2	0.07	11995169	8823	385.45	1351	1362	1349	1762	950	1356	1359.53	0.55	-84	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	222	-4.05	0.35	12	0.05	-335.00	3846.00	2280	20240117	-40.48	1178	20241210	15.20	1362	0.00	20250113	1301	4.30	20250102	2280	-40.48	20240117	1178	15.20	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
69	20250114	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	6	2	0.44	4907602	3619	158.10	1351	1362	1349	1762	950	1356	1356.07	0.55	-134	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	222	-4.07	0.35	12	0.02	-335.00	3846.00	2280	20240117	-40.26	1178	20241210	15.62	1362	0.00	20250113	1301	4.69	20250102	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
70	20250114	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	5	2	0.37	4816428	3552	155.18	1351	1362	1349	1762	950	1356	1355.98	0.55	-134	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	222	-4.06	0.35	12	0.02	-335.00	3846.00	2280	20240117	-40.31	1178	20241210	15.53	1362	0.00	20250113	1301	4.61	20250102	2280	-40.31	20240117	1178	15.53	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
71	20250114	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	-7	5	-0.52	1222636	905	39.54	1351	1356	1349	1762	950	1356	1350.98	0.55	95	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	220	-4.03	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.83	1178	20241210	14.52	1362	-0.95	20250113	1301	3.69	20250102	2280	-40.83	20240117	1178	14.52	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
72	20250114	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-6	5	-0.44	1094396	810	35.39	1351	1356	1350	1762	950	1356	1351.11	0.55	95	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	221	-4.03	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.79	1178	20241210	14.60	1362	-0.88	20250113	1301	3.77	20250102	2280	-40.79	20240117	1178	14.60	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
73	20250114	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	-5	5	-0.37	763315	565	24.68	1351	1351	1351	1762	950	1356	1351.00	0.55	95	1371	1363	1354	1346	1337	1367	1350	82	406	500	940	1	1	16334678	221	-4.03	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.75	1178	20241210	14.69	1362	-0.81	20250113	1301	3.84	20250102	2280	-40.75	20240117	1178	14.69	20241210	1.04	N	050760	500	81 억	89373	N	N	N	N
74	20250113	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1356	1	2	0.07	3105931	2289	43.70	1350	1362	1345	1761	949	1355	1356.89	0.55	-51	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	221	-4.05	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.53	1178	20241210	15.11	1362	-0.44	20250113	1301	4.23	20250102	2280	-40.53	20240117	1178	15.11	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
75	20250113	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1359	4	2	0.30	2894335	2133	40.72	1350	1362	1345	1761	949	1355	1356.93	0.55	-49	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	222	-4.06	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.39	1178	20241210	15.37	1362	-0.22	20250113	1301	4.46	20250102	2280	-40.39	20240117	1178	15.37	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
76	20250113	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	5	2	0.37	2717555	2003	38.24	1350	1362	1345	1761	949	1355	1356.74	0.55	-37	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	222	-4.06	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.35	1178	20241210	15.45	1362	-0.15	20250113	1301	4.53	20250102	2280	-40.35	20240117	1178	15.45	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
77	20250113	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	5	2	0.37	2610115	1924	36.73	1350	1362	1345	1761	949	1355	1356.61	0.55	-30	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	222	-4.06	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.35	1178	20241210	15.45	1362	-0.15	20250113	1301	4.53	20250102	2280	-40.35	20240117	1178	15.45	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
78	20250113	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	7	2	0.52	2582950	1904	36.35	1350	1362	1345	1761	949	1355	1356.59	0.55	-29	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	222	-4.07	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.26	1178	20241210	15.62	1362	0.00	20250113	1301	4.69	20250102	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
79	20250113	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	0	3	0.00	2079010	1534	29.29	1350	1362	1345	1761	949	1355	1355.29	0.55	-29	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	221	-4.04	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.57	1178	20241210	15.03	1362	-0.51	20250113	1301	4.15	20250102	2280	-40.57	20240117	1178	15.03	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
80	20250113	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	7	2	0.52	1678755	1240	23.67	1350	1362	1345	1761	949	1355	1353.83	0.55	0	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	222	-4.07	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.26	1178	20241210	15.62	1362	0.00	20250113	1301	4.69	20250102	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
81	20250113	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	7	2	0.52	1267627	938	17.91	1350	1362	1345	1761	949	1355	1351.41	0.55	0	1365	1360	1350	1345	1335	1362	1347	82	406	500	940	1	1	16334678	222	-4.07	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.26	1178	20241210	15.62	1362	0.00	20250113	1301	4.69	20250102	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	89424	N	N	N	N
82	20250110	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	8	2	0.59	7065269	5238	20.54	1340	1355	1340	1751	943	1347	1348.85	0.55	-426	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	221	-4.04	0.35	12	0.03	-335.00	3846.00	2280	20240117	-40.57	1178	20241210	15.03	1356	-0.07	20250109	1301	4.15	20250102	2280	-40.57	20240117	1178	15.03	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
83	20250110	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	5	2	0.37	6653585	4934	19.35	1340	1353	1340	1751	943	1347	1348.52	0.55	-400	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	221	-4.04	0.35	12	0.03	-335.00	3846.00	2280	20240117	-40.70	1178	20241210	14.77	1356	-0.29	20250109	1301	3.92	20250102	2280	-40.70	20240117	1178	14.77	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
84	20250110	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	4	2	0.30	6541369	4851	19.02	1340	1353	1340	1751	943	1347	1348.46	0.55	-400	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	221	-4.03	0.35	12	0.03	-335.00	3846.00	2280	20240117	-40.75	1178	20241210	14.69	1356	-0.37	20250109	1301	3.84	20250102	2280	-40.75	20240117	1178	14.69	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
85	20250110	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	1	2	0.07	5483013	4066	15.94	1340	1353	1340	1751	943	1347	1348.50	0.55	-419	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	220	-4.02	0.35	12	0.02	-335.00	3846.00	2280	20240117	-40.88	1178	20241210	14.43	1356	-0.59	20250109	1301	3.61	20250102	2280	-40.88	20240117	1178	14.43	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
86	20250110	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	1	2	0.07	3168509	2349	9.21	1340	1353	1340	1751	943	1347	1348.88	0.55	-419	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	220	-4.02	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.88	1178	20241210	14.43	1356	-0.59	20250109	1301	3.61	20250102	2280	-40.88	20240117	1178	14.43	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
87	20250110	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	-4	5	-0.30	2037027	1509	5.92	1340	1353	1340	1751	943	1347	1349.92	0.55	-415	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	219	-4.01	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.10	1178	20241210	14.01	1356	-0.96	20250109	1301	3.23	20250102	2280	-41.10	20240117	1178	14.01	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
88	20250110	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	4	2	0.30	1038560	768	3.01	1340	1353	1340	1751	943	1347	1352.29	0.55	-91	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	221	-4.03	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.75	1178	20241210	14.69	1356	-0.37	20250109	1301	3.84	20250102	2280	-40.75	20240117	1178	14.69	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
89	20250110	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	0	3	0.00	41743	31	0.12	1340	1347	1340	1751	943	1347	1346.55	0.55	-19	1359	1353	1350	1344	1341	1351	1342	82	404	500	940	1	1	16334678	220	-4.02	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.92	1178	20241210	14.35	1356	-0.66	20250109	1301	3.54	20250102	2280	-40.92	20240117	1178	14.35	20241210	1.04	N	050760	500	81 억	89550	N	N	N	N
90	20250109	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-3	5	-0.22	34025702	25252	596.55	1351	1356	1347	1755	945	1350	1347.45	0.55	67	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	220	-4.02	0.35	12	0.15	-335.00	3846.00	2280	20240117	-40.92	1178	20241210	14.35	1356	-0.66	20250109	1301	3.54	20250102	2280	-40.92	20240117	1178	14.35	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
91	20250109	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-3	5	-0.22	33877532	25142	593.95	1351	1356	1347	1755	945	1350	1347.45	0.55	177	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	220	-4.02	0.35	12	0.15	-335.00	3846.00	2280	20240117	-40.92	1178	20241210	14.35	1356	-0.66	20250109	1301	3.54	20250102	2280	-40.92	20240117	1178	14.35	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
92	20250109	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-3	5	-0.22	5384315	3989	94.24	1351	1356	1347	1755	945	1350	1349.79	0.55	177	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	220	-4.02	0.35	12	0.02	-335.00	3846.00	2280	20240117	-40.92	1178	20241210	14.35	1356	-0.66	20250109	1301	3.54	20250102	2280	-40.92	20240117	1178	14.35	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
93	20250109	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	5	2	0.37	2756991	2039	48.17	1351	1356	1347	1755	945	1350	1352.13	0.55	77	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	221	-4.04	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.57	1178	20241210	15.03	1356	-0.07	20250109	1301	4.15	20250102	2280	-40.57	20240117	1178	15.03	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
94	20250109	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	4	2	0.30	1736692	1286	30.38	1351	1356	1347	1755	945	1350	1350.46	0.55	77	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	221	-4.04	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.61	1178	20241210	14.94	1356	-0.15	20250109	1301	4.07	20250102	2280	-40.61	20240117	1178	14.94	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
95	20250109	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-2	5	-0.15	1719156	1273	30.07	1351	1356	1347	1755	945	1350	1350.48	0.55	67	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	220	-4.02	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.88	1178	20241210	14.43	1356	-0.59	20250109	1301	3.61	20250102	2280	-40.88	20240117	1178	14.43	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
96	20250109	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	5	2	0.37	391688	289	6.83	1351	1356	1351	1755	945	1350	1355.32	0.55	-7	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	221	-4.04	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.57	1178	20241210	15.03	1356	-0.07	20250109	1301	4.15	20250102	2280	-40.57	20240117	1178	15.03	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
97	20250109	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1356	6	2	0.44	75866	56	1.32	1351	1356	1351	1755	945	1350	1354.75	0.55	0	1358	1354	1346	1342	1334	1356	1344	82	405	500	940	1	1	16334678	221	-4.05	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.53	1178	20241210	15.11	1356	0.00	20250109	1301	4.23	20250102	2280	-40.53	20240117	1178	15.11	20241210	1.04	N	050760	500	81 억	89557	N	N	N	N
98	20250108	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	6	2	0.45	5680939	4233	77.81	1340	1350	1338	1747	941	1344	1342.06	0.55	226	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	221	-4.03	0.35	12	0.03	-335.00	3846.00	2280	20240117	-40.79	1178	20241210	14.60	1354	-0.30	20250103	1301	3.77	20250102	2280	-40.79	20240117	1178	14.60	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
99	20250108	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	1	2	0.07	4526794	3377	62.08	1340	1350	1338	1747	941	1344	1340.48	0.55	226	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	220	-4.01	0.35	12	0.02	-335.00	3846.00	2280	20240117	-41.01	1178	20241210	14.18	1354	-0.66	20250103	1301	3.38	20250102	2280	-41.01	20240117	1178	14.18	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
100	20250108	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	-2	5	-0.15	4458211	3326	61.14	1340	1350	1338	1747	941	1344	1340.41	0.55	226	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	219	-4.01	0.35	12	0.02	-335.00	3846.00	2280	20240117	-41.14	1178	20241210	13.92	1354	-0.89	20250103	1301	3.15	20250102	2280	-41.14	20240117	1178	13.92	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
101	20250108	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	-2	5	-0.15	3762924	2808	51.62	1340	1350	1338	1747	941	1344	1340.07	0.55	226	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	219	-4.01	0.35	12	0.02	-335.00	3846.00	2280	20240117	-41.14	1178	20241210	13.92	1354	-0.89	20250103	1301	3.15	20250102	2280	-41.14	20240117	1178	13.92	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
102	20250108	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	5	2	0.37	3753522	2801	51.49	1340	1349	1338	1747	941	1344	1340.06	0.55	226	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	220	-4.03	0.35	12	0.02	-335.00	3846.00	2280	20240117	-40.83	1178	20241210	14.52	1354	-0.37	20250103	1301	3.69	20250102	2280	-40.83	20240117	1178	14.52	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
103	20250108	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	5	2	0.37	3226063	2410	44.30	1340	1349	1338	1747	941	1344	1338.62	0.55	237	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	220	-4.03	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.83	1178	20241210	14.52	1354	-0.37	20250103	1301	3.69	20250102	2280	-40.83	20240117	1178	14.52	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
104	20250108	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-4	5	-0.30	3192338	2385	43.84	1340	1340	1338	1747	941	1344	1338.51	0.55	237	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	1354	-1.03	20250103	1301	3.00	20250102	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
105	20250108	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-4	5	-0.30	2680	2	0.04	1340	1340	1340	1747	941	1344	1340.00	0.55	0	1356	1350	1344	1338	1332	1353	1341	82	403	500	940	1	1	16334678	219	-4.00	0.35	12	0.00	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	1354	-1.03	20250103	1301	3.00	20250102	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89331	N	N	N	N
106	20250107	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1344	6	2	0.45	7312953	5440	60.79	1338	1350	1338	1739	937	1338	1344.29	0.55	-128	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	220	-4.01	0.35	12	0.03	-335.00	3846.00	2280	20240117	-41.05	1178	20241210	14.09	1354	-0.74	20250103	1301	3.31	20250102	2280	-41.05	20240117	1178	14.09	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
107	20250107	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	2	2	0.15	6737992	5011	56.00	1338	1350	1338	1739	937	1338	1344.64	0.55	-111	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	219	-4.00	0.35	12	0.03	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	1354	-1.03	20250103	1301	3.00	20250102	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
108	20250107	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	2	2	0.15	6736652	5010	55.98	1338	1350	1338	1739	937	1338	1344.64	0.55	-111	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	219	-4.00	0.35	12	0.03	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	1354	-1.03	20250103	1301	3.00	20250102	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
109	20250107	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	2	2	0.15	6311872	4693	52.44	1338	1350	1338	1739	937	1338	1344.95	0.55	-128	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	219	-4.00	0.35	12	0.03	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	1354	-1.03	20250103	1301	3.00	20250102	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
110	20250107	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	8	2	0.60	2082036	1548	17.30	1338	1350	1338	1739	937	1338	1344.98	0.55	-128	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	220	-4.02	0.35	12	0.01	-335.00	3846.00	2280	20240117	-40.96	1178	20241210	14.26	1354	-0.59	20250103	1301	3.46	20250102	2280	-40.96	20240117	1178	14.26	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
111	20250107	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	7	2	0.52	1375910	1023	11.43	1338	1350	1338	1739	937	1338	1344.98	0.55	-128	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	220	-4.01	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.01	1178	20241210	14.18	1354	-0.66	20250103	1301	3.38	20250102	2280	-41.01	20240117	1178	14.18	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
112	20250107	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	10	2	0.75	954850	710	7.93	1338	1350	1338	1739	937	1338	1344.86	0.55	-15	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	220	-4.02	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.88	1178	20241210	14.43	1354	-0.44	20250103	1301	3.61	20250102	2280	-40.88	20240117	1178	14.43	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
113	20250107	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	7	2	0.52	709378	528	5.90	1338	1345	1338	1739	937	1338	1343.52	0.55	-15	1351	1344	1337	1330	1323	1348	1334	82	401	500	930	1	1	16334678	220	-4.01	0.35	12	0.00	-335.00	3846.00	2280	20240117	-41.01	1178	20241210	14.18	1354	-0.66	20250103	1301	3.38	20250102	2280	-41.01	20240117	1178	14.18	20241210	1.04	N	050760	500	81 억	89459	N	N	N	N
114	20250106	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	3	2	0.22	11948742	8949	64.26	1330	1344	1330	1735	935	1335	1335.20	0.55	-167	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	219	-3.99	0.35	12	0.05	-335.00	3846.00	2280	20240117	-41.32	1178	20241210	13.58	1354	-1.18	20250103	1301	2.84	20250102	2280	-41.32	20240117	1178	13.58	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
115	20250106	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	0	3	0.00	11666636	8738	62.74	1330	1344	1330	1735	935	1335	1335.16	0.55	-163	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	218	-3.99	0.35	12	0.05	-335.00	3846.00	2280	20240117	-41.45	1178	20241210	13.33	1354	-1.40	20250103	1301	2.61	20250102	2280	-41.45	20240117	1178	13.33	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
116	20250106	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-1	5	-0.07	9041811	6771	48.62	1330	1344	1330	1735	935	1335	1335.37	0.55	-163	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	218	-3.98	0.35	12	0.04	-335.00	3846.00	2280	20240117	-41.49	1178	20241210	13.24	1354	-1.48	20250103	1301	2.54	20250102	2280	-41.49	20240117	1178	13.24	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
117	20250106	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-1	5	-0.07	8764339	6563	47.12	1330	1344	1330	1735	935	1335	1335.42	0.55	-163	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	218	-3.98	0.35	12	0.04	-335.00	3846.00	2280	20240117	-41.49	1178	20241210	13.24	1354	-1.48	20250103	1301	2.54	20250102	2280	-41.49	20240117	1178	13.24	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
118	20250106	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	0	3	0.00	7959378	5960	42.79	1330	1344	1330	1735	935	1335	1335.47	0.55	-163	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	218	-3.99	0.35	12	0.04	-335.00	3846.00	2280	20240117	-41.45	1178	20241210	13.33	1354	-1.40	20250103	1301	2.61	20250102	2280	-41.45	20240117	1178	13.33	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
119	20250106	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	0	3	0.00	7809858	5848	41.99	1330	1344	1330	1735	935	1335	1335.48	0.55	-152	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	218	-3.99	0.35	12	0.04	-335.00	3846.00	2280	20240117	-41.45	1178	20241210	13.33	1354	-1.40	20250103	1301	2.61	20250102	2280	-41.45	20240117	1178	13.33	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
120	20250106	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	1	2	0.07	4070552	3048	21.89	1330	1344	1330	1735	935	1335	1335.48	0.55	-152	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	218	-3.99	0.35	12	0.02	-335.00	3846.00	2280	20240117	-41.40	1178	20241210	13.41	1354	-1.33	20250103	1301	2.69	20250102	2280	-41.40	20240117	1178	13.41	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
121	20250106	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	0	3	0.00	2972456	2228	16.00	1330	1335	1330	1735	935	1335	1334.14	0.55	-152	1382	1358	1330	1306	1278	1370	1318	82	400	500	930	1	1	16334678	218	-3.99	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.45	1178	20241210	13.33	1354	-1.40	20250103	1301	2.61	20250102	2280	-41.45	20240117	1178	13.33	20241210	1.04	N	050760	500	81 억	89652	N	N	N	N
122	20250103	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	12	2	0.91	18492125	13927	394.76	1324	1354	1302	1719	927	1323	1327.79	0.55	1	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	218	-3.99	0.35	12	0.09	-335.00	3846.00	2280	20240117	-41.45	1178	20241210	13.33	1354	-1.40	20250103	1301	2.61	20250102	2280	-41.45	20240117	1178	13.33	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
123	20250103	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	20	2	1.51	14174831	10717	303.77	1324	1347	1302	1719	927	1323	1322.65	0.55	548	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	219	-4.01	0.35	12	0.07	-335.00	3846.00	2280	20240117	-41.10	1178	20241210	14.01	1347	-0.30	20250103	1301	3.23	20250102	2280	-41.10	20240117	1178	14.01	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
124	20250103	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1317	-6	5	-0.45	13322762	10082	285.77	1324	1330	1302	1719	927	1323	1321.44	0.55	618	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	215	-3.93	0.34	12	0.06	-335.00	3846.00	2280	20240117	-42.24	1178	20241210	11.80	1334	-1.27	20250102	1301	1.23	20250102	2280	-42.24	20240117	1178	11.80	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
125	20250103	130446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	0	3	0.00	6766539	5139	145.66	1324	1330	1302	1719	927	1323	1316.70	0.55	605	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	216	-3.95	0.34	12	0.03	-335.00	3846.00	2280	20240117	-41.97	1178	20241210	12.31	1334	-0.82	20250102	1301	1.69	20250102	2280	-41.97	20240117	1178	12.31	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
126	20250103	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	-5	5	-0.38	5821130	4423	125.37	1324	1330	1302	1719	927	1323	1316.10	0.55	605	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	215	-3.93	0.34	12	0.03	-335.00	3846.00	2280	20240117	-42.19	1178	20241210	11.88	1334	-1.20	20250102	1301	1.31	20250102	2280	-42.19	20240117	1178	11.88	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
127	20250103	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	-3	5	-0.23	5211276	3961	112.27	1324	1330	1302	1719	927	1323	1315.65	0.55	585	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	216	-3.94	0.34	12	0.02	-335.00	3846.00	2280	20240117	-42.11	1178	20241210	12.05	1334	-1.05	20250102	1301	1.46	20250102	2280	-42.11	20240117	1178	12.05	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
128	20250103	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	-4	5	-0.30	4681983	3560	100.91	1324	1330	1302	1719	927	1323	1315.16	0.55	585	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	215	-3.94	0.34	12	0.02	-335.00	3846.00	2280	20240117	-42.15	1178	20241210	11.97	1334	-1.12	20250102	1301	1.38	20250102	2280	-42.15	20240117	1178	11.97	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
129	20250103	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	1	2	0.08	46340	35	0.99	1324	1324	1324	1719	927	1323	1324.00	0.55	-5	1352	1337	1319	1304	1286	1328	1295	82	396	500	920	1	1	16334678	216	-3.95	0.34	12	0.00	-335.00	3846.00	2280	20240117	-41.93	1178	20241210	12.39	1334	-0.75	20250102	1301	1.77	20250102	2280	-41.93	20240117	1178	12.39	20241210	1.04	N	050760	500	81 억	89611	N	N	N	N
130	20250102	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-17	5	-1.27	4648765	3528	194.06	1328	1334	1301	1742	938	1340	1317.68	0.55	-197	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	216	-3.95	0.34	12	0.02	-335.00	3846.00	2280	20240117	-41.97	1178	20241210	12.31	1334	-0.82	20250102	1301	1.69	20250102	2280	-41.97	20240117	1178	12.31	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
131	20250102	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-10	5	-0.75	3910384	2970	163.37	1328	1334	1301	1742	938	1340	1316.63	0.55	-112	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	217	-3.97	0.35	12	0.02	-335.00	3846.00	2280	20240117	-41.67	1178	20241210	12.90	1334	-0.30	20250102	1301	2.23	20250102	2280	-41.67	20240117	1178	12.90	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
132	20250102	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	-16	5	-1.19	3819022	2901	159.57	1328	1334	1301	1742	938	1340	1316.45	0.55	-112	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	216	-3.95	0.34	12	0.02	-335.00	3846.00	2280	20240117	-41.93	1178	20241210	12.39	1334	-0.75	20250102	1301	1.77	20250102	2280	-41.93	20240117	1178	12.39	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
133	20250102	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	-9	5	-0.67	3628341	2757	151.65	1328	1334	1301	1742	938	1340	1316.05	0.55	-112	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	217	-3.97	0.35	12	0.02	-335.00	3846.00	2280	20240117	-41.62	1178	20241210	12.99	1334	-0.22	20250102	1301	2.31	20250102	2280	-41.62	20240117	1178	12.99	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
134	20250102	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-15	5	-1.12	3605714	2740	150.72	1328	1334	1301	1742	938	1340	1315.95	0.55	-127	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	216	-3.96	0.34	12	0.02	-335.00	3846.00	2280	20240117	-41.89	1178	20241210	12.48	1334	-0.67	20250102	1301	1.84	20250102	2280	-41.89	20240117	1178	12.48	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
135	20250102	110434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-17	5	-1.27	3333006	2534	139.38	1328	1334	1301	1742	938	1340	1315.31	0.55	-133	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	216	-3.95	0.34	12	0.02	-335.00	3846.00	2280	20240117	-41.97	1178	20241210	12.31	1334	-0.82	20250102	1301	1.69	20250102	2280	-41.97	20240117	1178	12.31	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
136	20250102	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	-38	5	-2.84	2136028	1631	89.71	1328	1328	1301	1742	938	1340	1309.64	0.55	-1	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	213	-3.89	0.34	12	0.01	-335.00	3846.00	2280	20240117	-42.89	1178	20241210	10.53	1328	-1.96	20250102	1301	0.08	20250102	2280	-42.89	20240117	1178	10.53	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
137	20250102	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	0	3	0.00	0	0	0.00	0	0	0	1742	938	1340	0.00	0.55	0	1372	1356	1338	1322	1304	1364	1330	82	402	500	930	1	1	16334678	219	-4.00	0.35	12	0.00	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	0	0.00	0	0	0.00	0	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History