KissMeData/226340/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

53 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	161027	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
3	20250124	151025	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
4	20250124	141024	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
5	20250124	131025	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
6	20250124	121022	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
7	20250124	111024	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
8	20250124	101019	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
9	20250124	091027	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.84	N	226340	100	41 억	1698921	N	N	N	N
10	20250123	161020	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
11	20250123	151017	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
12	20250123	141020	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
13	20250123	131018	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
14	20250123	121018	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
15	20250123	111010	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
16	20250123	101017	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
17	20250123	091018	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.87	N	226340	100	41 억	1698921	N	N	N	N
18	20250122	161010	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
19	20250122	151012	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
20	20250122	141010	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
21	20250122	131011	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
22	20250122	121009	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
23	20250122	111011	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
24	20250122	101011	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
25	20250122	091012	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	3.89	N	226340	100	41 억	1698921	N	N	N	N
26	20250121	161004	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
27	20250121	151006	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
28	20250121	141007	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
29	20250121	131006	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
30	20250121	120948	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
31	20250121	110914	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
32	20250121	100909	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
33	20250121	091008	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.02	N	226340	100	41 억	1698921	N	N	N	N
34	20250120	160953	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
35	20250120	151005	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
36	20250120	141003	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
37	20250120	131003	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
38	20250120	121004	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
39	20250120	111005	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
40	20250120	101004	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
41	20250120	091006	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.06	N	226340	100	41 억	1698921	N	N	N	N
42	20250117	161000	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
43	20250117	151000	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
44	20250117	141005	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
45	20250117	131002	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
46	20250117	121004	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
47	20250117	111003	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
48	20250117	101005	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
49	20250117	091004	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.08	N	226340	100	41 억	1698921	N	N	N	N
50	20250116	160957	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
51	20250116	150909	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
52	20250116	141001	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
53	20250116	131001	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
54	20250116	121001	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
55	20250116	111001	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
56	20250116	101002	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
57	20250116	091004	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.10	N	226340	100	41 억	1698921	N	N	N	N
58	20250115	160959	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
59	20250115	150959	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
60	20250115	140953	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
61	20250115	131002	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
62	20250115	120945	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
63	20250115	110958	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
64	20250115	100958	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
65	20250115	091002	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.11	N	226340	100	41 억	1698921	N	N	N	N
66	20250114	160940	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
67	20250114	150958	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
68	20250114	140953	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
69	20250114	130953	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
70	20250114	120949	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
71	20250114	110949	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
72	20250114	100948	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
73	20250114	090952	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.13	N	226340	100	41 억	1698921	N	N	N	N
74	20250113	160938	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
75	20250113	150944	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
76	20250113	140920	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
77	20250113	130930	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
78	20250113	120933	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
79	20250113	110931	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
80	20250113	100931	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
81	20250113	090936	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.14	N	226340	100	41 억	1698921	N	N	N	N
82	20250110	160912	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
83	20250110	150920	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
84	20250110	140926	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
85	20250110	130926	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
86	20250110	120927	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
87	20250110	110925	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
88	20250110	100923	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
89	20250110	090927	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.25	N	226340	100	41 억	1698921	N	N	N	N
90	20250109	160917	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
91	20250109	150912	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
92	20250109	140921	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
93	20250109	130919	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
94	20250109	120919	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
95	20250109	110924	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
96	20250109	100921	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
97	20250109	090926	58	100.00	KOSDAQ	화학	N	N	N	N	N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.05	0	1480	1468	1447	1435	1414	1475	1442	42	437	100	0	1	1	41952420	612	-69.43	1.46	12	0.00	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.21	N	226340	100	41 억	1698921	N	N	N	N
98	20250108	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	1458	10	2	0.69	249057579	172694	58.47	1450	1459	1426	1882	1014	1448	1442.19	3.98	28161	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	612	-69.43	1.46	12	0.41	-21.00	996.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
99	20250108	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1452	4	2	0.28	233110234	161749	54.76	1450	1459	1426	1882	1014	1448	1441.18	3.98	25968	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	609	-69.14	1.46	12	0.39	-21.00	996.00	4850	20240614	-70.06	1144	20241209	26.92	1467	-1.02	20250106	1360	6.76	20250102	4850	-70.06	20240614	1144	26.92	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
100	20250108	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1441	-7	5	-0.48	184449988	128248	43.42	1450	1450	1426	1882	1014	1448	1438.23	3.98	17317	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	605	-68.62	1.45	12	0.31	-21.00	996.00	4850	20240614	-70.29	1144	20241209	25.96	1467	-1.77	20250106	1360	5.96	20250102	4850	-70.29	20240614	1144	25.96	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
101	20250108	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	1442	-6	5	-0.41	167821024	116728	39.52	1450	1450	1426	1882	1014	1448	1437.71	3.98	9357	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	605	-68.67	1.45	12	0.28	-21.00	996.00	4850	20240614	-70.27	1144	20241209	26.05	1467	-1.70	20250106	1360	6.03	20250102	4850	-70.27	20240614	1144	26.05	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
102	20250108	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	0	3	0.00	153408097	106727	36.13	1450	1450	1426	1882	1014	1448	1437.39	3.98	12599	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	607	-68.95	1.45	12	0.25	-21.00	996.00	4850	20240614	-70.14	1144	20241209	26.57	1467	-1.30	20250106	1360	6.47	20250102	4850	-70.14	20240614	1144	26.57	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
103	20250108	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	0	3	0.00	126360360	88003	29.79	1450	1450	1426	1882	1014	1448	1435.86	3.98	14888	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	607	-68.95	1.45	12	0.21	-21.00	996.00	4850	20240614	-70.14	1144	20241209	26.57	1467	-1.30	20250106	1360	6.47	20250102	4850	-70.14	20240614	1144	26.57	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
104	20250108	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1434	-14	5	-0.97	82570232	57530	19.48	1450	1450	1427	1882	1014	1448	1435.25	3.98	688	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	602	-68.29	1.44	12	0.14	-21.00	996.00	4850	20240614	-70.43	1144	20241209	25.35	1467	-2.25	20250106	1360	5.44	20250102	4850	-70.43	20240614	1144	25.35	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
105	20250108	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	-16	5	-1.10	21211737	14749	4.99	1450	1450	1427	1882	1014	1448	1438.18	3.98	2104	1484	1466	1448	1430	1412	1457	1421	42	434	100	920	1	1	41952420	601	-68.19	1.44	12	0.04	-21.00	996.00	4850	20240614	-70.47	1144	20241209	25.17	1467	-2.39	20250106	1360	5.29	20250102	4850	-70.47	20240614	1144	25.17	20241209	4.29	N	226340	100	41 억	1670396	N	N	N	N
106	20250107	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	-18	5	-1.23	425364315	294448	55.71	1466	1466	1430	1905	1027	1466	1444.61	4.02	-18649	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	607	-68.95	1.45	12	0.70	-21.00	996.00	4850	20240614	-70.14	1144	20241209	26.57	1467	-1.30	20250106	1360	6.47	20250102	4850	-70.14	20240614	1144	26.57	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
107	20250107	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1447	-19	5	-1.30	400563369	277298	52.47	1466	1466	1430	1905	1027	1466	1444.52	4.02	-11812	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	607	-68.90	1.45	12	0.66	-21.00	996.00	4850	20240614	-70.16	1144	20241209	26.49	1467	-1.36	20250106	1360	6.40	20250102	4850	-70.16	20240614	1144	26.49	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
108	20250107	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1456	-10	5	-0.68	364220337	252168	47.71	1466	1466	1430	1905	1027	1466	1444.36	4.02	-15850	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	611	-69.33	1.46	12	0.60	-21.00	996.00	4850	20240614	-69.98	1144	20241209	27.27	1467	-0.75	20250106	1360	7.06	20250102	4850	-69.98	20240614	1144	27.27	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
109	20250107	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	-26	5	-1.77	331244082	229440	43.41	1466	1466	1430	1905	1027	1466	1443.71	4.02	-21892	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	604	-68.57	1.45	12	0.55	-21.00	996.00	4850	20240614	-70.31	1144	20241209	25.87	1467	-1.84	20250106	1360	5.88	20250102	4850	-70.31	20240614	1144	25.87	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
110	20250107	120909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1441	-25	5	-1.71	295739016	204763	38.74	1466	1466	1430	1905	1027	1466	1444.30	4.02	-17243	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	605	-68.62	1.45	12	0.49	-21.00	996.00	4850	20240614	-70.29	1144	20241209	25.96	1467	-1.77	20250106	1360	5.96	20250102	4850	-70.29	20240614	1144	25.96	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
111	20250107	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1449	-17	5	-1.16	282070653	195308	36.95	1466	1466	1430	1905	1027	1466	1444.24	4.02	-15588	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	608	-69.00	1.45	12	0.47	-21.00	996.00	4850	20240614	-70.12	1144	20241209	26.66	1467	-1.23	20250106	1360	6.54	20250102	4850	-70.12	20240614	1144	26.66	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
112	20250107	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1437	-29	5	-1.98	202463646	139970	26.48	1466	1466	1430	1905	1027	1466	1446.48	4.02	-36455	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	603	-68.43	1.44	12	0.33	-21.00	996.00	4850	20240614	-70.37	1144	20241209	25.61	1467	-2.04	20250106	1360	5.66	20250102	4850	-70.37	20240614	1144	25.61	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
113	20250107	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	1452	-14	5	-0.95	48123572	33049	6.25	1466	1466	1451	1905	1027	1466	1456.13	4.02	-6150	1491	1478	1454	1441	1417	1485	1448	42	439	100	930	1	1	41952420	609	-69.14	1.46	12	0.08	-21.00	996.00	4850	20240614	-70.06	1144	20241209	26.92	1467	-1.02	20250106	1360	6.76	20250102	4850	-70.06	20240614	1144	26.92	20241209	4.32	N	226340	100	41 억	1685188	N	N	N	N
114	20250106	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1466	44	2	3.09	754827377	518236	146.05	1430	1467	1430	1848	996	1422	1456.51	3.74	117348	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	615	-69.81	1.47	12	1.24	-21.00	996.00	4850	20240614	-69.77	1144	20241209	28.15	1467	-0.07	20250106	1360	7.79	20250102	4850	-69.77	20240614	1144	28.15	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
115	20250106	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1466	44	2	3.09	696539642	478407	134.82	1430	1467	1430	1848	996	1422	1455.96	3.74	102287	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	615	-69.81	1.47	12	1.14	-21.00	996.00	4850	20240614	-69.77	1144	20241209	28.15	1467	-0.07	20250106	1360	7.79	20250102	4850	-69.77	20240614	1144	28.15	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
116	20250106	140859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1464	42	2	2.95	625101125	429605	121.07	1430	1466	1430	1848	996	1422	1455.06	3.74	87764	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	614	-69.71	1.47	12	1.02	-21.00	996.00	4850	20240614	-69.81	1144	20241209	27.97	1466	-0.14	20250106	1360	7.65	20250102	4850	-69.81	20240614	1144	27.97	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
117	20250106	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1459	37	2	2.60	541690035	372501	104.98	1430	1464	1430	1848	996	1422	1454.20	3.74	58193	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	612	-69.48	1.46	12	0.89	-21.00	996.00	4850	20240614	-69.92	1144	20241209	27.53	1464	-0.34	20250106	1360	7.28	20250102	4850	-69.92	20240614	1144	27.53	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
118	20250106	120855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1456	34	2	2.39	490101036	337022	94.98	1430	1464	1430	1848	996	1422	1454.21	3.74	47030	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	611	-69.33	1.46	12	0.80	-21.00	996.00	4850	20240614	-69.98	1144	20241209	27.27	1464	-0.55	20250106	1360	7.06	20250102	4850	-69.98	20240614	1144	27.27	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
119	20250106	110852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	38	2	2.67	435902935	299757	84.48	1430	1464	1430	1848	996	1422	1454.19	3.74	37939	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	613	-69.52	1.47	12	0.71	-21.00	996.00	4850	20240614	-69.90	1144	20241209	27.62	1464	-0.27	20250106	1360	7.35	20250102	4850	-69.90	20240614	1144	27.62	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
120	20250106	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1455	33	2	2.32	359003999	246887	69.58	1430	1464	1430	1848	996	1422	1454.12	3.74	31068	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	610	-69.29	1.46	12	0.59	-21.00	996.00	4850	20240614	-70.00	1144	20241209	27.19	1464	-0.61	20250106	1360	6.99	20250102	4850	-70.00	20240614	1144	27.19	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
121	20250106	090851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	38	2	2.67	182936682	125821	35.46	1430	1464	1430	1848	996	1422	1453.94	3.74	37675	1452	1436	1416	1400	1380	1445	1409	42	426	100	910	1	1	41952420	613	-69.52	1.47	12	0.30	-21.00	996.00	4850	20240614	-69.90	1144	20241209	27.62	1464	-0.27	20250106	1360	7.35	20250102	4850	-69.90	20240614	1144	27.62	20241209	4.42	N	226340	100	41 억	1570099	N	N	N	N
122	20250103	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1422	22	2	1.57	495122404	348704	87.40	1410	1432	1396	1820	980	1400	1419.88	3.42	135439	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	597	-67.71	1.43	12	0.83	-21.00	996.00	4850	20240614	-70.68	1144	20241209	24.30	1432	-0.70	20250103	1360	4.56	20250102	4850	-70.68	20240614	1144	24.30	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
123	20250103	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1419	19	2	1.36	458351063	322814	80.91	1410	1432	1396	1820	980	1400	1419.86	3.42	125265	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	595	-67.57	1.42	12	0.77	-21.00	996.00	4850	20240614	-70.74	1144	20241209	24.04	1432	-0.91	20250103	1360	4.34	20250102	4850	-70.74	20240614	1144	24.04	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
124	20250103	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1421	21	2	1.50	407143997	286655	71.85	1410	1432	1396	1820	980	1400	1420.33	3.42	113433	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	596	-67.67	1.43	12	0.68	-21.00	996.00	4850	20240614	-70.70	1144	20241209	24.21	1432	-0.77	20250103	1360	4.49	20250102	4850	-70.70	20240614	1144	24.21	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
125	20250103	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	30	2	2.14	309684214	218189	54.69	1410	1430	1396	1820	980	1400	1419.34	3.42	76048	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	600	-68.10	1.44	12	0.52	-21.00	996.00	4850	20240614	-70.52	1144	20241209	25.00	1430	0.00	20250103	1360	5.15	20250102	4850	-70.52	20240614	1144	25.00	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
126	20250103	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1428	28	2	2.00	282885034	199413	49.98	1410	1428	1396	1820	980	1400	1418.59	3.42	66080	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	599	-68.00	1.43	12	0.48	-21.00	996.00	4850	20240614	-70.56	1144	20241209	24.83	1428	0.00	20250103	1360	5.00	20250102	4850	-70.56	20240614	1144	24.83	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
127	20250103	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1411	11	2	0.79	214464398	151233	37.91	1410	1427	1396	1820	980	1400	1418.11	3.42	42742	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	592	-67.19	1.42	12	0.36	-21.00	996.00	4850	20240614	-70.91	1144	20241209	23.34	1427	0.00	20250102	1360	3.75	20250102	4850	-70.91	20240614	1144	23.34	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
128	20250103	100846	57	100.00	KOSDAQ	화학	N	N	N	N	N	1417	17	2	1.21	154840235	109258	27.39	1410	1424	1396	1820	980	1400	1417.20	3.42	30957	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	594	-67.48	1.42	12	0.26	-21.00	996.00	4850	20240614	-70.78	1144	20241209	23.86	1427	-0.70	20250102	1360	4.19	20250102	4850	-70.78	20240614	1144	23.86	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
129	20250103	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	16	2	1.14	32830774	23311	5.84	1410	1420	1396	1820	980	1400	1408.38	3.42	-1352	1462	1430	1395	1363	1328	1447	1380	42	420	100	890	1	1	41952420	594	-67.43	1.42	12	0.06	-21.00	996.00	4850	20240614	-70.80	1144	20241209	23.78	1427	-0.77	20250102	1360	4.12	20250102	4850	-70.80	20240614	1144	23.78	20241209	4.16	N	226340	100	41 억	1434917	N	N	N	N
130	20250102	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1400	30	2	2.19	558729299	398377	11.51	1375	1427	1360	1781	959	1370	1402.90	3.11	131478	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	587	-66.67	1.41	12	0.95	-21.00	996.00	4850	20240614	-71.13	1144	20241209	22.38	1427	-1.89	20250102	1360	2.94	20250102	4850	-71.13	20240614	1144	22.38	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N
131	20250102	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1402	32	2	2.34	533395311	380306	10.99	1375	1427	1360	1781	959	1370	1402.95	3.11	122997	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	588	-66.76	1.41	12	0.91	-21.00	996.00	4850	20240614	-71.09	1144	20241209	22.55	1427	-1.75	20250102	1360	3.09	20250102	4850	-71.09	20240614	1144	22.55	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N
132	20250102	140838	57	100.00	KOSDAQ	화학	N	N	N	N	N	1399	29	2	2.12	496955224	354265	10.24	1375	1427	1360	1781	959	1370	1403.21	3.11	116219	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	587	-66.62	1.40	12	0.84	-21.00	996.00	4850	20240614	-71.15	1144	20241209	22.29	1427	-1.96	20250102	1360	2.87	20250102	4850	-71.15	20240614	1144	22.29	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N
133	20250102	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1404	34	2	2.48	462091595	329340	9.52	1375	1427	1360	1781	959	1370	1403.56	3.11	110932	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	589	-66.86	1.41	12	0.79	-21.00	996.00	4850	20240614	-71.05	1144	20241209	22.73	1427	-1.61	20250102	1360	3.24	20250102	4850	-71.05	20240614	1144	22.73	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N
134	20250102	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	1411	41	2	2.99	406057170	289396	8.36	1375	1427	1360	1781	959	1370	1403.66	3.11	98785	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	592	-67.19	1.42	12	0.69	-21.00	996.00	4850	20240614	-70.91	1144	20241209	23.34	1427	-1.12	20250102	1360	3.75	20250102	4850	-70.91	20240614	1144	23.34	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N
135	20250102	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	40	2	2.92	335193009	238754	6.90	1375	1427	1360	1781	959	1370	1404.60	3.11	88549	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	592	-67.14	1.42	12	0.57	-21.00	996.00	4850	20240614	-70.93	1144	20241209	23.25	1427	-1.19	20250102	1360	3.68	20250102	4850	-70.93	20240614	1144	23.25	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N
136	20250102	100837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1382	12	2	0.88	54648509	39724	1.15	1375	1386	1360	1781	959	1370	1376.46	3.11	2981	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	580	-65.81	1.39	12	0.09	-21.00	996.00	4850	20240614	-71.51	1144	20241209	20.80	1386	-0.29	20250102	1360	1.62	20250102	4850	-71.51	20240614	1144	20.80	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N
137	20250102	090828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1370	0	3	0.00	0	0	0.00	0	0	0	1781	959	1370	0.00	3.11	0	1575	1472	1421	1318	1267	1447	1293	42	411	100	870	1	1	41952420	575	-65.24	1.38	12	0.00	-21.00	996.00	4850	20240614	-71.75	1144	20241209	19.76	0	0.00	0	0	0.00	0	4850	-71.75	20240614	1144	19.76	20241209	4.19	N	226340	100	41 억	1304269	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History