KissMeData/121850/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1422	72	2	5.33	2014717899	1414357	288.08	1380	1488	1354	1755	945	1350	1424.48	0.71	43369	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	435	-9.81	2.57	12	4.62	-145.00	554.00	2500	20241211	-43.12	784	20241203	81.38	1995	-28.72	20250115	1350	5.33	20250123	2500	-43.12	20241211	784	81.38	20241203	N	121850	500	153 억	218853	N	N	N	N
3	20250124	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1427	77	2	5.70	1960826060	1376478	280.36	1380	1488	1354	1755	945	1350	1424.52	0.71	28274	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	437	-9.84	2.58	12	4.50	-145.00	554.00	2500	20241211	-42.92	784	20241203	82.02	1995	-28.47	20250115	1350	5.70	20250123	2500	-42.92	20241211	784	82.02	20241203	N	121850	500	153 억	218853	N	N	N	N
4	20250124	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	90	2	6.67	1769027894	1242300	253.03	1380	1488	1354	1755	945	1350	1423.99	0.71	20825	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	441	-9.93	2.60	12	4.06	-145.00	554.00	2500	20241211	-42.40	784	20241203	83.67	1995	-27.82	20250115	1350	6.67	20250123	2500	-42.40	20241211	784	83.67	20241203	N	121850	500	153 억	218853	N	N	N	N
5	20250124	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1454	104	2	7.70	1302507667	921086	187.61	1380	1488	1354	1755	945	1350	1414.10	0.71	26787	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	445	-10.03	2.62	12	3.01	-145.00	554.00	2500	20241211	-41.84	784	20241203	85.46	1995	-27.12	20250115	1350	7.70	20250123	2500	-41.84	20241211	784	85.46	20241203	N	121850	500	153 억	218853	N	N	N	N
6	20250124	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1404	54	2	4.00	963471995	686119	139.75	1380	1488	1354	1755	945	1350	1404.23	0.71	25020	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	430	-9.68	2.53	12	2.24	-145.00	554.00	2500	20241211	-43.84	784	20241203	79.08	1995	-29.62	20250115	1350	4.00	20250123	2500	-43.84	20241211	784	79.08	20241203	N	121850	500	153 억	218853	N	N	N	N
7	20250124	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	15	2	1.11	825738742	587619	119.69	1380	1488	1354	1755	945	1350	1405.23	0.71	41417	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	418	-9.41	2.46	12	1.92	-145.00	554.00	2500	20241211	-45.40	784	20241203	74.11	1995	-31.58	20250115	1350	1.11	20250123	2500	-45.40	20241211	784	74.11	20241203	N	121850	500	153 억	218853	N	N	N	N
8	20250124	100829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1373	23	2	1.70	226833404	164448	33.49	1380	1418	1354	1755	945	1350	1379.36	0.71	18584	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	420	-9.47	2.48	12	0.54	-145.00	554.00	2500	20241211	-45.08	784	20241203	75.13	1995	-31.18	20250115	1350	1.70	20250123	2500	-45.08	20241211	784	75.13	20241203	N	121850	500	153 억	218853	N	N	N	N
9	20250124	090834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1376	26	2	1.93	116337327	83507	17.01	1380	1418	1366	1755	945	1350	1393.14	0.71	1740	1483	1416	1383	1316	1283	1400	1300	153	405	500	810	1	1	30614175	421	-9.49	2.48	12	0.27	-145.00	554.00	2500	20241211	-44.96	784	20241203	75.51	1995	-31.03	20250115	1350	1.93	20250123	2500	-44.96	20241211	784	75.51	20241203	N	121850	500	153 억	218853	N	N	N	N
10	20250123	160829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-108	5	-7.41	679305393	484134	172.01	1450	1450	1350	1895	1021	1458	1403.66	0.74	-9296	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	413	-9.31	2.44	12	1.58	-145.00	554.00	2500	20241211	-46.00	784	20241203	72.19	1995	-32.33	20250115	1350	0.00	20250123	2500	-46.00	20241211	784	72.19	20241203	N	121850	500	153 억	227183	N	N	N	N
11	20250123	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	-84	5	-5.76	616652405	438091	155.65	1450	1450	1367	1895	1021	1458	1407.59	0.74	-11700	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	421	-9.48	2.48	12	1.43	-145.00	554.00	2500	20241211	-45.04	784	20241203	75.26	1995	-31.13	20250115	1367	0.51	20250123	2500	-45.04	20241211	784	75.26	20241203	N	121850	500	153 억	227183	N	N	N	N
12	20250123	140828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1388	-70	5	-4.80	535328685	379270	134.75	1450	1450	1387	1895	1021	1458	1411.47	0.74	1161	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	425	-9.57	2.51	12	1.24	-145.00	554.00	2500	20241211	-44.48	784	20241203	77.04	1995	-30.43	20250115	1387	0.07	20250123	2500	-44.48	20241211	784	77.04	20241203	N	121850	500	153 억	227183	N	N	N	N
13	20250123	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1402	-56	5	-3.84	472424993	334233	118.75	1450	1450	1400	1895	1021	1458	1413.46	0.74	11963	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	429	-9.67	2.53	12	1.09	-145.00	554.00	2500	20241211	-43.92	784	20241203	78.83	1995	-29.72	20250115	1400	0.14	20250123	2500	-43.92	20241211	784	78.83	20241203	N	121850	500	153 억	227183	N	N	N	N
14	20250123	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1421	-37	5	-2.54	357699778	252616	89.75	1450	1450	1406	1895	1021	1458	1415.98	0.74	10865	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	435	-9.80	2.56	12	0.83	-145.00	554.00	2500	20241211	-43.16	784	20241203	81.25	1995	-28.77	20250115	1400	1.50	20250115	2500	-43.16	20241211	784	81.25	20241203	N	121850	500	153 억	227183	N	N	N	N
15	20250123	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1415	-43	5	-2.95	326277680	230432	81.87	1450	1450	1406	1895	1021	1458	1415.94	0.74	12679	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	433	-9.76	2.55	12	0.75	-145.00	554.00	2500	20241211	-43.40	784	20241203	80.48	1995	-29.07	20250115	1400	1.07	20250115	2500	-43.40	20241211	784	80.48	20241203	N	121850	500	153 억	227183	N	N	N	N
16	20250123	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	-42	5	-2.88	267327887	188720	67.05	1450	1450	1409	1895	1021	1458	1416.53	0.74	13136	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	433	-9.77	2.56	12	0.62	-145.00	554.00	2500	20241211	-43.36	784	20241203	80.61	1995	-29.02	20250115	1400	1.14	20250115	2500	-43.36	20241211	784	80.61	20241203	N	121850	500	153 억	227183	N	N	N	N
17	20250123	090828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1419	-39	5	-2.67	20564874	14309	5.08	1450	1450	1414	1895	1021	1458	1437.20	0.74	-6457	1503	1480	1447	1424	1391	1492	1436	153	437	500	870	1	1	30614175	434	-9.79	2.56	12	0.05	-145.00	554.00	2500	20241211	-43.24	784	20241203	80.99	1995	-28.87	20250115	1400	1.36	20250115	2500	-43.24	20241211	784	80.99	20241203	N	121850	500	153 억	227183	N	N	N	N
18	20250122	160822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1458	6	2	0.41	402240422	278081	62.01	1450	1470	1414	1887	1017	1452	1446.49	0.79	-15627	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	446	-10.06	2.63	12	0.91	-145.00	554.00	2500	20241211	-41.68	784	20241203	85.97	1995	-26.92	20250115	1400	4.14	20250115	2500	-41.68	20241211	784	85.97	20241203	N	121850	500	153 억	242810	N	N	N	N
19	20250122	150822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1452	0	3	0.00	383815444	265376	59.17	1450	1470	1414	1887	1017	1452	1446.31	0.79	-15098	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	445	-10.01	2.62	12	0.87	-145.00	554.00	2500	20241211	-41.92	784	20241203	85.20	1995	-27.22	20250115	1400	3.71	20250115	2500	-41.92	20241211	784	85.20	20241203	N	121850	500	153 억	242810	N	N	N	N
20	20250122	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1464	12	2	0.83	348018168	240849	53.70	1450	1467	1414	1887	1017	1452	1444.96	0.79	-9526	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	448	-10.10	2.64	12	0.79	-145.00	554.00	2500	20241211	-41.44	784	20241203	86.73	1995	-26.62	20250115	1400	4.57	20250115	2500	-41.44	20241211	784	86.73	20241203	N	121850	500	153 억	242810	N	N	N	N
21	20250122	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1447	-5	5	-0.34	272809150	189179	42.18	1450	1466	1414	1887	1017	1452	1442.07	0.79	-17187	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	443	-9.98	2.61	12	0.62	-145.00	554.00	2500	20241211	-42.12	784	20241203	84.57	1995	-27.47	20250115	1400	3.36	20250115	2500	-42.12	20241211	784	84.57	20241203	N	121850	500	153 억	242810	N	N	N	N
22	20250122	120820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1437	-15	5	-1.03	221856104	153828	34.30	1450	1466	1414	1887	1017	1452	1442.23	0.79	-22714	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	440	-9.91	2.59	12	0.50	-145.00	554.00	2500	20241211	-42.52	784	20241203	83.29	1995	-27.97	20250115	1400	2.64	20250115	2500	-42.52	20241211	784	83.29	20241203	N	121850	500	153 억	242810	N	N	N	N
23	20250122	110822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1446	-6	5	-0.41	207037577	143547	32.01	1450	1466	1414	1887	1017	1452	1442.30	0.79	-19256	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	443	-9.97	2.61	12	0.47	-145.00	554.00	2500	20241211	-42.16	784	20241203	84.44	1995	-27.52	20250115	1400	3.29	20250115	2500	-42.16	20241211	784	84.44	20241203	N	121850	500	153 억	242810	N	N	N	N
24	20250122	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1438	-14	5	-0.96	174983336	121333	27.05	1450	1466	1414	1887	1017	1452	1442.17	0.79	-12485	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	440	-9.92	2.60	12	0.40	-145.00	554.00	2500	20241211	-42.48	784	20241203	83.42	1995	-27.92	20250115	1400	2.71	20250115	2500	-42.48	20241211	784	83.42	20241203	N	121850	500	153 억	242810	N	N	N	N
25	20250122	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	-20	5	-1.38	30644438	21510	4.80	1450	1450	1414	1887	1017	1452	1424.66	0.79	1230	1532	1492	1451	1411	1370	1471	1390	153	435	500	870	1	1	30614175	438	-9.88	2.58	12	0.07	-145.00	554.00	2500	20241211	-42.72	784	20241203	82.65	1995	-28.22	20250115	1400	2.29	20250115	2500	-42.72	20241211	784	82.65	20241203	N	121850	500	153 억	242810	N	N	N	N
26	20250121	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1452	-32	5	-2.16	633200802	439010	31.36	1491	1491	1410	1929	1039	1484	1442.33	0.71	23906	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	445	-10.01	2.62	12	1.43	-145.00	554.00	2500	20241211	-41.92	784	20241203	85.20	1995	-27.22	20250115	1400	3.71	20250115	2500	-41.92	20241211	784	85.20	20241203	N	121850	500	153 억	216471	N	N	N	N
27	20250121	150818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1453	-31	5	-2.09	610143054	423110	30.22	1491	1491	1410	1929	1039	1484	1442.04	0.71	27624	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	445	-10.02	2.62	12	1.38	-145.00	554.00	2500	20241211	-41.88	784	20241203	85.33	1995	-27.17	20250115	1400	3.79	20250115	2500	-41.88	20241211	784	85.33	20241203	N	121850	500	153 억	216471	N	N	N	N
28	20250121	140819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1444	-40	5	-2.70	527149594	366044	26.15	1491	1491	1410	1929	1039	1484	1440.13	0.71	27715	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	442	-9.96	2.61	12	1.20	-145.00	554.00	2500	20241211	-42.24	784	20241203	84.18	1995	-27.62	20250115	1400	3.14	20250115	2500	-42.24	20241211	784	84.18	20241203	N	121850	500	153 억	216471	N	N	N	N
29	20250121	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1424	-60	5	-4.04	494602093	343403	24.53	1491	1491	1410	1929	1039	1484	1440.30	0.71	29692	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	436	-9.82	2.57	12	1.12	-145.00	554.00	2500	20241211	-43.04	784	20241203	81.63	1995	-28.62	20250115	1400	1.71	20250115	2500	-43.04	20241211	784	81.63	20241203	N	121850	500	153 억	216471	N	N	N	N
30	20250121	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	-52	5	-3.50	448206359	310857	22.21	1491	1491	1410	1929	1039	1484	1441.84	0.71	17731	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	438	-9.88	2.58	12	1.02	-145.00	554.00	2500	20241211	-42.72	784	20241203	82.65	1995	-28.22	20250115	1400	2.29	20250115	2500	-42.72	20241211	784	82.65	20241203	N	121850	500	153 억	216471	N	N	N	N
31	20250121	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	-74	5	-4.99	401038430	277671	19.83	1491	1491	1410	1929	1039	1484	1444.29	0.71	14074	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	432	-9.72	2.55	12	0.91	-145.00	554.00	2500	20241211	-43.60	784	20241203	79.85	1995	-29.32	20250115	1400	0.71	20250115	2500	-43.60	20241211	784	79.85	20241203	N	121850	500	153 억	216471	N	N	N	N
32	20250121	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1420	-64	5	-4.31	275853352	189696	13.55	1491	1491	1418	1929	1039	1484	1454.19	0.71	-324	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	435	-9.79	2.56	12	0.62	-145.00	554.00	2500	20241211	-43.20	784	20241203	81.12	1995	-28.82	20250115	1400	1.43	20250115	2500	-43.20	20241211	784	81.12	20241203	N	121850	500	153 억	216471	N	N	N	N
33	20250121	090819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1471	-13	5	-0.88	71584621	48697	3.48	1491	1491	1462	1929	1039	1484	1470.00	0.71	5140	1751	1617	1536	1402	1321	1684	1469	153	445	500	890	1	1	30614175	450	-10.14	2.66	12	0.16	-145.00	554.00	2500	20241211	-41.16	784	20241203	87.63	1995	-26.27	20250115	1400	5.07	20250115	2500	-41.16	20241211	784	87.63	20241203	N	121850	500	153 억	216471	N	N	N	N
34	20250120	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1484	4	2	0.27	2143323305	1388932	189.54	1455	1670	1455	1924	1036	1480	1543.15	0.85	-42478	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	454	-10.23	2.68	12	4.54	-145.00	554.00	2500	20241211	-40.64	784	20241203	89.29	1995	-25.61	20250115	1400	6.00	20250115	2500	-40.64	20241211	784	89.29	20241203	N	121850	500	153 억	258949	N	N	N	N
35	20250120	150818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1474	-6	5	-0.41	2098585525	1358736	185.42	1455	1670	1455	1924	1036	1480	1544.51	0.85	-28509	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	451	-10.17	2.66	12	4.44	-145.00	554.00	2500	20241211	-41.04	784	20241203	88.01	1995	-26.12	20250115	1400	5.29	20250115	2500	-41.04	20241211	784	88.01	20241203	N	121850	500	153 억	258949	N	N	N	N
36	20250120	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1466	-14	5	-0.95	2014158089	1301333	177.58	1455	1670	1455	1924	1036	1480	1547.77	0.85	-13262	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	449	-10.11	2.65	12	4.25	-145.00	554.00	2500	20241211	-41.36	784	20241203	86.99	1995	-26.52	20250115	1400	4.71	20250115	2500	-41.36	20241211	784	86.99	20241203	N	121850	500	153 억	258949	N	N	N	N
37	20250120	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1463	-17	5	-1.15	1923970087	1239719	169.18	1455	1670	1455	1924	1036	1480	1551.94	0.85	-17075	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	448	-10.09	2.64	12	4.05	-145.00	554.00	2500	20241211	-41.48	784	20241203	86.61	1995	-26.67	20250115	1400	4.50	20250115	2500	-41.48	20241211	784	86.61	20241203	N	121850	500	153 억	258949	N	N	N	N
38	20250120	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1491	11	2	0.74	1804007276	1158482	158.09	1455	1670	1455	1924	1036	1480	1557.22	0.85	-1390	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	456	-10.28	2.69	12	3.78	-145.00	554.00	2500	20241211	-40.36	784	20241203	90.18	1995	-25.26	20250115	1400	6.50	20250115	2500	-40.36	20241211	784	90.18	20241203	N	121850	500	153 억	258949	N	N	N	N
39	20250120	110818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	20	2	1.35	1611164826	1029098	140.43	1455	1670	1455	1924	1036	1480	1565.61	0.85	50730	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	459	-10.34	2.71	12	3.36	-145.00	554.00	2500	20241211	-40.00	784	20241203	91.33	1995	-24.81	20250115	1400	7.14	20250115	2500	-40.00	20241211	784	91.33	20241203	N	121850	500	153 억	258949	N	N	N	N
40	20250120	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	35	2	2.36	1480979972	942543	128.62	1455	1670	1455	1924	1036	1480	1571.26	0.85	76002	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	464	-10.45	2.73	12	3.08	-145.00	554.00	2500	20241211	-39.40	784	20241203	93.24	1995	-24.06	20250115	1400	8.21	20250115	2500	-39.40	20241211	784	93.24	20241203	N	121850	500	153 억	258949	N	N	N	N
41	20250120	090818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	120	2	8.11	449140756	290291	39.61	1455	1600	1455	1924	1036	1480	1547.21	0.85	51789	1570	1525	1498	1453	1426	1511	1439	153	444	500	880	1	1	30614175	490	-11.03	2.89	12	0.95	-145.00	554.00	2500	20241211	-36.00	784	20241203	104.08	1995	-19.80	20250115	1400	14.29	20250115	2500	-36.00	20241211	784	104.08	20241203	N	121850	500	153 억	258949	Y	N	N	N
42	20250117	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	-46	5	-3.01	1078288032	723058	29.11	1525	1543	1471	1983	1069	1526	1491.26	0.69	48732	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	453	-10.21	2.67	12	2.36	-145.00	554.00	2500	20241211	-40.80	784	20241203	88.78	1995	-25.81	20250115	1400	5.71	20250115	2500	-40.80	20241211	784	88.78	20241203	N	121850	500	153 억	210194	N	N	N	N
43	20250117	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1484	-42	5	-2.75	1047970764	702565	28.29	1525	1543	1471	1983	1069	1526	1491.60	0.69	48907	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	454	-10.23	2.68	12	2.29	-145.00	554.00	2500	20241211	-40.64	784	20241203	89.29	1995	-25.61	20250115	1400	6.00	20250115	2500	-40.64	20241211	784	89.29	20241203	N	121850	500	153 억	210194	N	N	N	N
44	20250117	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	-31	5	-2.03	912150272	610627	24.59	1525	1543	1474	1983	1069	1526	1493.75	0.69	55197	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	458	-10.31	2.70	12	1.99	-145.00	554.00	2500	20241211	-40.20	784	20241203	90.69	1995	-25.06	20250115	1400	6.79	20250115	2500	-40.20	20241211	784	90.69	20241203	N	121850	500	153 억	210194	N	N	N	N
45	20250117	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1494	-32	5	-2.10	825572427	553002	22.27	1525	1543	1474	1983	1069	1526	1492.84	0.69	80624	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	457	-10.30	2.70	12	1.81	-145.00	554.00	2500	20241211	-40.24	784	20241203	90.56	1995	-25.11	20250115	1400	6.71	20250115	2500	-40.24	20241211	784	90.56	20241203	N	121850	500	153 억	210194	N	N	N	N
46	20250117	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1504	-22	5	-1.44	750236098	502857	20.25	1525	1543	1474	1983	1069	1526	1491.89	0.69	87452	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	460	-10.37	2.71	12	1.64	-145.00	554.00	2500	20241211	-39.84	784	20241203	91.84	1995	-24.61	20250115	1400	7.43	20250115	2500	-39.84	20241211	784	91.84	20241203	N	121850	500	153 억	210194	N	N	N	N
47	20250117	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	-34	5	-2.23	682618792	457558	18.42	1525	1543	1474	1983	1069	1526	1491.81	0.69	83332	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	457	-10.29	2.69	12	1.49	-145.00	554.00	2500	20241211	-40.32	784	20241203	90.31	1995	-25.21	20250115	1400	6.57	20250115	2500	-40.32	20241211	784	90.31	20241203	N	121850	500	153 억	210194	N	N	N	N
48	20250117	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1506	-20	5	-1.31	508960611	340908	13.73	1525	1543	1475	1983	1069	1526	1492.88	0.69	87416	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	461	-10.39	2.72	12	1.11	-145.00	554.00	2500	20241211	-39.76	784	20241203	92.09	1995	-24.51	20250115	1400	7.57	20250115	2500	-39.76	20241211	784	92.09	20241203	N	121850	500	153 억	210194	N	N	N	N
49	20250117	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1479	-47	5	-3.08	117854195	78098	3.14	1525	1543	1479	1983	1069	1526	1508.88	0.69	-13532	1780	1652	1545	1417	1310	1717	1482	153	457	500	910	1	1	30614175	453	-10.20	2.67	12	0.26	-145.00	554.00	2500	20241211	-40.84	784	20241203	88.65	1995	-25.86	20250115	1400	5.64	20250115	2500	-40.84	20241211	784	88.65	20241203	N	121850	500	153 억	210194	N	N	N	N
50	20250116	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	50	2	3.39	3866377573	2475028	20.54	1460	1673	1438	1918	1034	1476	1562.19	0.75	-18836	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	467	-10.52	2.75	12	8.08	-145.00	554.00	2500	20241211	-38.96	784	20241203	94.64	1995	-23.51	20250115	1400	9.00	20250115	2500	-38.96	20241211	784	94.64	20241203	N	121850	500	153 억	229218	N	N	N	N
51	20250116	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	22	2	1.49	3772707525	2413291	20.02	1460	1673	1438	1918	1034	1476	1563.30	0.75	-23915	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	459	-10.33	2.70	12	7.88	-145.00	554.00	2500	20241211	-40.08	784	20241203	91.07	1995	-24.91	20250115	1400	7.00	20250115	2500	-40.08	20241211	784	91.07	20241203	N	121850	500	153 억	229218	N	N	N	N
52	20250116	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	34	2	2.30	3568883788	2278153	18.90	1460	1673	1438	1918	1034	1476	1566.57	0.75	-14393	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	462	-10.41	2.73	12	7.44	-145.00	554.00	2500	20241211	-39.60	784	20241203	92.60	1995	-24.31	20250115	1400	7.86	20250115	2500	-39.60	20241211	784	92.60	20241203	N	121850	500	153 억	229218	N	N	N	N
53	20250116	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	24	2	1.63	3202801727	2032252	16.86	1460	1673	1438	1918	1034	1476	1575.99	0.75	34223	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	459	-10.34	2.71	12	6.64	-145.00	554.00	2500	20241211	-40.00	784	20241203	91.33	1995	-24.81	20250115	1400	7.14	20250115	2500	-40.00	20241211	784	91.33	20241203	N	121850	500	153 억	229218	N	N	N	N
54	20250116	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1530	54	2	3.66	2908222013	1836410	15.24	1460	1673	1438	1918	1034	1476	1583.65	0.75	9198	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	468	-10.55	2.76	12	6.00	-145.00	554.00	2500	20241211	-38.80	784	20241203	95.15	1995	-23.31	20250115	1400	9.29	20250115	2500	-38.80	20241211	784	95.15	20241203	N	121850	500	153 억	229218	N	N	N	N
55	20250116	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	64	2	4.34	2733157034	1722170	14.29	1460	1673	1438	1918	1034	1476	1587.04	0.75	-30311	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	471	-10.62	2.78	12	5.63	-145.00	554.00	2500	20241211	-38.40	784	20241203	96.43	1995	-22.81	20250115	1400	10.00	20250115	2500	-38.40	20241211	784	96.43	20241203	N	121850	500	153 억	229218	N	N	N	N
56	20250116	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	113	2	7.66	2462039242	1548193	12.85	1460	1673	1438	1918	1034	1476	1590.27	0.75	-19045	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	486	-10.96	2.87	12	5.06	-145.00	554.00	2500	20241211	-36.44	784	20241203	102.68	1995	-20.35	20250115	1400	13.50	20250115	2500	-36.44	20241211	784	102.68	20241203	N	121850	500	153 억	229218	N	N	N	N
57	20250116	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	129	2	8.74	432759459	280201	2.32	1460	1605	1438	1918	1034	1476	1544.46	0.75	36003	2218	1846	1623	1251	1028	1735	1140	153	442	500	880	1	1	30614175	491	-11.07	2.90	12	0.92	-145.00	554.00	2500	20241211	-35.80	784	20241203	104.72	1995	-19.55	20250115	1400	14.64	20250115	2500	-35.80	20241211	784	104.72	20241203	N	121850	500	153 억	229218	Y	N	N	N
58	20250115	160811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1476	-152	5	-9.34	21760313973	12022906	4287.63	1722	1995	1400	2115	1140	1628	1809.96	0.89	-40613	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	452	-10.18	2.66	12	39.27	-145.00	554.00	2500	20241211	-40.96	784	20241203	88.27	1995	-26.02	20250115	1400	5.43	20250115	2500	-40.96	20241211	784	88.27	20241203	N	121850	500	153 억	271056	N	N	N	N
59	20250115	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	-113	5	-6.94	21442185092	11808220	4211.07	1722	1995	1400	2115	1140	1628	1815.87	0.89	-61874	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	464	-10.45	2.73	12	38.57	-145.00	554.00	2500	20241211	-39.40	784	20241203	93.24	1995	-24.06	20250115	1400	8.21	20250115	2500	-39.40	20241211	784	93.24	20241203	N	121850	500	153 억	271056	N	N	N	N
60	20250115	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	-54	5	-3.32	20339266003	11080983	3951.72	1722	1995	1574	2115	1140	1628	1835.51	0.89	-55392	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	482	-10.86	2.84	12	36.20	-145.00	554.00	2500	20241211	-37.04	784	20241203	100.77	1995	-21.10	20250115	1470	7.07	20250106	2500	-37.04	20241211	784	100.77	20241203	N	121850	500	153 억	271056	N	N	N	N
61	20250115	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	24	2	1.47	19308133385	10441323	3723.60	1722	1995	1629	2115	1140	1628	1849.20	0.89	-72581	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	506	-11.39	2.98	12	34.11	-145.00	554.00	2500	20241211	-33.92	784	20241203	110.71	1995	-17.19	20250115	1470	12.38	20250106	2500	-33.92	20241211	784	110.71	20241203	N	121850	500	153 억	271056	N	N	N	N
62	20250115	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	32	2	1.97	18069079094	9698894	3458.84	1722	1995	1629	2115	1140	1628	1863.00	0.89	-19606	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	508	-11.45	3.00	12	31.68	-145.00	554.00	2500	20241211	-33.60	784	20241203	111.73	1995	-16.79	20250115	1470	12.93	20250106	2500	-33.60	20241211	784	111.73	20241203	N	121850	500	153 억	271056	N	N	N	N
63	20250115	110812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	181	2	11.12	15372178727	8154976	2908.24	1722	1995	1702	2115	1140	1628	1885.01	0.89	37193	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	554	-12.48	3.27	12	26.64	-145.00	554.00	2500	20241211	-27.64	784	20241203	130.74	1995	-9.32	20250115	1470	23.06	20250106	2500	-27.64	20241211	784	130.74	20241203	N	121850	500	153 억	271056	N	N	N	N
64	20250115	100812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	226	2	13.88	10670306473	5629864	2007.73	1722	1995	1702	2115	1140	1628	1895.30	0.89	-77123	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	568	-12.79	3.35	12	18.39	-145.00	554.00	2500	20241211	-25.84	784	20241203	136.48	1995	-7.07	20250115	1470	26.12	20250106	2500	-25.84	20241211	784	136.48	20241203	N	121850	500	153 억	271056	N	N	N	N
65	20250115	090815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1962	334	2	20.52	2723304038	1445943	515.65	1722	1995	1702	2115	1140	1628	1883.41	0.89	-52229	1678	1652	1603	1577	1528	1666	1591	153	487	500	970	1	1	30614175	601	-13.53	3.54	12	4.72	-145.00	554.00	2500	20241211	-21.52	784	20241203	150.26	1995	-1.65	20250115	1470	33.47	20250106	2500	-21.52	20241211	784	150.26	20241203	N	121850	500	153 억	271056	N	N	N	N
66	20250114	160757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	49	2	3.10	442548499	278854	46.93	1580	1629	1554	2050	1106	1579	1587.00	0.73	47697	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	498	-11.23	2.94	12	0.91	-145.00	554.00	2500	20241211	-34.88	784	20241203	107.65	1800	-9.56	20250102	1470	10.75	20250106	2500	-34.88	20241211	784	107.65	20241203	N	121850	500	153 억	224266	N	N	N	N
67	20250114	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	50	2	3.17	408125800	257693	43.37	1580	1629	1554	2050	1106	1579	1583.77	0.73	41951	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	499	-11.23	2.94	12	0.84	-145.00	554.00	2500	20241211	-34.84	784	20241203	107.78	1800	-9.50	20250102	1470	10.82	20250106	2500	-34.84	20241211	784	107.78	20241203	N	121850	500	153 억	224266	N	N	N	N
68	20250114	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1593	14	2	0.89	301920905	191480	32.23	1580	1606	1554	2050	1106	1579	1576.78	0.73	-1107	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	488	-10.99	2.88	12	0.63	-145.00	554.00	2500	20241211	-36.28	784	20241203	103.19	1800	-11.50	20250102	1470	8.37	20250106	2500	-36.28	20241211	784	103.19	20241203	N	121850	500	153 억	224266	N	N	N	N
69	20250114	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	1	2	0.06	272496754	172996	29.11	1580	1606	1554	2050	1106	1579	1575.16	0.73	4533	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	484	-10.90	2.85	12	0.57	-145.00	554.00	2500	20241211	-36.80	784	20241203	101.53	1800	-12.22	20250102	1470	7.48	20250106	2500	-36.80	20241211	784	101.53	20241203	N	121850	500	153 억	224266	N	N	N	N
70	20250114	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1571	-8	5	-0.51	194012619	123619	20.80	1580	1588	1554	2050	1106	1579	1569.44	0.73	-7883	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	481	-10.83	2.84	12	0.40	-145.00	554.00	2500	20241211	-37.16	784	20241203	100.38	1800	-12.72	20250102	1470	6.87	20250106	2500	-37.16	20241211	784	100.38	20241203	N	121850	500	153 억	224266	N	N	N	N
71	20250114	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1561	-18	5	-1.14	170093727	108282	18.22	1580	1588	1554	2050	1106	1579	1570.84	0.73	-8895	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	478	-10.77	2.82	12	0.35	-145.00	554.00	2500	20241211	-37.56	784	20241203	99.11	1800	-13.28	20250102	1470	6.19	20250106	2500	-37.56	20241211	784	99.11	20241203	N	121850	500	153 억	224266	N	N	N	N
72	20250114	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1555	-24	5	-1.52	142840858	90847	15.29	1580	1588	1554	2050	1106	1579	1572.32	0.73	-10749	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	476	-10.72	2.81	12	0.30	-145.00	554.00	2500	20241211	-37.80	784	20241203	98.34	1800	-13.61	20250102	1470	5.78	20250106	2500	-37.80	20241211	784	98.34	20241203	N	121850	500	153 억	224266	N	N	N	N
73	20250114	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	-1	5	-0.06	34395642	21867	3.68	1580	1580	1561	2050	1106	1579	1572.95	0.73	201	1707	1643	1608	1544	1509	1625	1526	153	471	500	940	1	1	30614175	483	-10.88	2.85	12	0.07	-145.00	554.00	2500	20241211	-36.88	784	20241203	101.28	1800	-12.33	20250102	1470	7.35	20250106	2500	-36.88	20241211	784	101.28	20241203	N	121850	500	153 억	224266	N	N	N	N
74	20250113	160756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1579	-94	5	-5.62	947669270	592391	82.22	1672	1672	1573	2170	1172	1673	1599.88	1.37	-195950	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	483	-10.89	2.85	12	1.94	-145.00	554.00	2500	20241211	-36.84	784	20241203	101.40	1800	-12.28	20250102	1470	7.41	20250106	2500	-36.84	20241211	784	101.40	20241203	N	121850	500	153 억	418661	N	N	N	N
75	20250113	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1575	-98	5	-5.86	917322173	573171	79.55	1672	1672	1575	2170	1172	1673	1600.43	1.37	-192990	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	482	-10.86	2.84	12	1.87	-145.00	554.00	2500	20241211	-37.00	784	20241203	100.89	1800	-12.50	20250102	1470	7.14	20250106	2500	-37.00	20241211	784	100.89	20241203	N	121850	500	153 억	418661	N	N	N	N
76	20250113	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	-93	5	-5.56	839576836	524051	72.73	1672	1672	1576	2170	1172	1673	1602.09	1.37	-174544	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	484	-10.90	2.85	12	1.71	-145.00	554.00	2500	20241211	-36.80	784	20241203	101.53	1800	-12.22	20250102	1470	7.48	20250106	2500	-36.80	20241211	784	101.53	20241203	N	121850	500	153 억	418661	N	N	N	N
77	20250113	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	-87	5	-5.20	716504633	446335	61.95	1672	1672	1586	2170	1172	1673	1605.31	1.37	-153278	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	486	-10.94	2.86	12	1.46	-145.00	554.00	2500	20241211	-36.56	784	20241203	102.30	1800	-11.89	20250102	1470	7.89	20250106	2500	-36.56	20241211	784	102.30	20241203	N	121850	500	153 억	418661	N	N	N	N
78	20250113	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	-81	5	-4.84	598488563	372238	51.66	1672	1672	1590	2170	1172	1673	1607.81	1.37	-147039	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	487	-10.98	2.87	12	1.22	-145.00	554.00	2500	20241211	-36.32	784	20241203	103.06	1800	-11.56	20250102	1470	8.30	20250106	2500	-36.32	20241211	784	103.06	20241203	N	121850	500	153 억	418661	N	N	N	N
79	20250113	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1596	-77	5	-4.60	518459133	322026	44.69	1672	1672	1595	2170	1172	1673	1609.99	1.37	-130823	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	489	-11.01	2.88	12	1.05	-145.00	554.00	2500	20241211	-36.16	784	20241203	103.57	1800	-11.33	20250102	1470	8.57	20250106	2500	-36.16	20241211	784	103.57	20241203	N	121850	500	153 억	418661	N	N	N	N
80	20250113	100749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1609	-64	5	-3.83	373149999	231323	32.11	1672	1672	1603	2170	1172	1673	1613.11	1.37	-104168	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	493	-11.10	2.90	12	0.76	-145.00	554.00	2500	20241211	-35.64	784	20241203	105.23	1800	-10.61	20250102	1470	9.46	20250106	2500	-35.64	20241211	784	105.23	20241203	N	121850	500	153 억	418661	N	N	N	N
81	20250113	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	-68	5	-4.06	115561521	71327	9.90	1672	1672	1603	2170	1172	1673	1620.17	1.37	-10016	1759	1716	1651	1608	1543	1737	1629	153	497	500	1000	1	1	30614175	491	-11.07	2.90	12	0.23	-145.00	554.00	2500	20241211	-35.80	784	20241203	104.72	1800	-10.83	20250102	1470	9.18	20250106	2500	-35.80	20241211	784	104.72	20241203	N	121850	500	153 억	418661	N	N	N	N
82	20250110	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	80	2	5.02	1161419199	709003	212.34	1616	1694	1586	2070	1116	1593	1638.08	0.84	161877	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	512	-11.54	3.02	12	2.32	-145.00	554.00	2500	20241211	-33.08	784	20241203	113.39	1800	-7.06	20250102	1470	13.81	20250106	2500	-33.08	20241211	784	113.39	20241203	N	121850	500	153 억	257211	N	N	N	N
83	20250110	150743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	97	2	6.09	853340526	525340	157.33	1616	1690	1586	2070	1116	1593	1624.36	0.84	156664	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	517	-11.66	3.05	12	1.72	-145.00	554.00	2500	20241211	-32.40	784	20241203	115.56	1800	-6.11	20250102	1470	14.97	20250106	2500	-32.40	20241211	784	115.56	20241203	N	121850	500	153 억	257211	N	N	N	N
84	20250110	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1616	23	2	1.44	482433998	298741	89.47	1616	1637	1586	2070	1116	1593	1614.89	0.84	30940	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	495	-11.14	2.92	12	0.98	-145.00	554.00	2500	20241211	-35.36	784	20241203	106.12	1800	-10.22	20250102	1470	9.93	20250106	2500	-35.36	20241211	784	106.12	20241203	N	121850	500	153 억	257211	N	N	N	N
85	20250110	130745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1624	31	2	1.95	434113545	268851	80.52	1616	1637	1586	2070	1116	1593	1614.70	0.84	31310	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	497	-11.20	2.93	12	0.88	-145.00	554.00	2500	20241211	-35.04	784	20241203	107.14	1800	-9.78	20250102	1470	10.48	20250106	2500	-35.04	20241211	784	107.14	20241203	N	121850	500	153 억	257211	N	N	N	N
86	20250110	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	15	2	0.94	327751067	203299	60.89	1616	1637	1586	2070	1116	1593	1612.16	0.84	10169	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	492	-11.09	2.90	12	0.66	-145.00	554.00	2500	20241211	-35.68	784	20241203	105.10	1800	-10.67	20250102	1470	9.39	20250106	2500	-35.68	20241211	784	105.10	20241203	N	121850	500	153 억	257211	N	N	N	N
87	20250110	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	27	2	1.69	288806528	179179	53.66	1616	1637	1586	2070	1116	1593	1611.83	0.84	7212	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	496	-11.17	2.92	12	0.59	-145.00	554.00	2500	20241211	-35.20	784	20241203	106.63	1800	-10.00	20250102	1470	10.20	20250106	2500	-35.20	20241211	784	106.63	20241203	N	121850	500	153 억	257211	N	N	N	N
88	20250110	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	20	2	1.26	144676794	90435	27.08	1616	1616	1586	2070	1116	1593	1599.79	0.84	7678	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	494	-11.12	2.91	12	0.30	-145.00	554.00	2500	20241211	-35.48	784	20241203	105.74	1800	-10.39	20250102	1470	9.73	20250106	2500	-35.48	20241211	784	105.74	20241203	N	121850	500	153 억	257211	N	N	N	N
89	20250110	090746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	7	2	0.44	34244583	21425	6.42	1616	1616	1586	2070	1116	1593	1598.35	0.84	-139	1675	1634	1567	1526	1459	1654	1546	153	477	500	950	1	1	30614175	490	-11.03	2.89	12	0.07	-145.00	554.00	2500	20241211	-36.00	784	20241203	104.08	1800	-11.11	20250102	1470	8.84	20250106	2500	-36.00	20241211	784	104.08	20241203	N	121850	500	153 억	257211	N	N	N	N
90	20250109	160739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1593	-29	5	-1.79	498050337	316220	43.51	1591	1608	1500	2105	1136	1622	1575.01	0.83	3606	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	488	-10.99	2.88	12	1.03	-145.00	554.00	2500	20241211	-36.28	784	20241203	103.19	1800	-11.50	20250102	1470	8.37	20250106	2500	-36.28	20241211	784	103.19	20241203	N	121850	500	153 억	254759	N	N	N	N
91	20250109	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-32	5	-1.97	479425639	304511	41.90	1591	1608	1500	2105	1136	1622	1574.41	0.83	-502	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	487	-10.97	2.87	12	0.99	-145.00	554.00	2500	20241211	-36.40	784	20241203	102.81	1800	-11.67	20250102	1470	8.16	20250106	2500	-36.40	20241211	784	102.81	20241203	N	121850	500	153 억	254759	N	N	N	N
92	20250109	140740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	-31	5	-1.91	437326435	278044	38.26	1591	1608	1500	2105	1136	1622	1572.87	0.83	-2024	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	487	-10.97	2.87	12	0.91	-145.00	554.00	2500	20241211	-36.36	784	20241203	102.93	1800	-11.61	20250102	1470	8.23	20250106	2500	-36.36	20241211	784	102.93	20241203	N	121850	500	153 억	254759	N	N	N	N
93	20250109	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	-27	5	-1.66	409189392	260365	35.82	1591	1608	1500	2105	1136	1622	1571.60	0.83	-4689	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	488	-11.00	2.88	12	0.85	-145.00	554.00	2500	20241211	-36.20	784	20241203	103.44	1800	-11.39	20250102	1470	8.50	20250106	2500	-36.20	20241211	784	103.44	20241203	N	121850	500	153 억	254759	N	N	N	N
94	20250109	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	-31	5	-1.91	371936432	236934	32.60	1591	1608	1500	2105	1136	1622	1569.79	0.83	376	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	487	-10.97	2.87	12	0.77	-145.00	554.00	2500	20241211	-36.36	784	20241203	102.93	1800	-11.61	20250102	1470	8.23	20250106	2500	-36.36	20241211	784	102.93	20241203	N	121850	500	153 억	254759	N	N	N	N
95	20250109	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	-27	5	-1.66	325339856	207759	28.59	1591	1608	1500	2105	1136	1622	1565.95	0.83	2825	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	488	-11.00	2.88	12	0.68	-145.00	554.00	2500	20241211	-36.20	784	20241203	103.44	1800	-11.39	20250102	1470	8.50	20250106	2500	-36.20	20241211	784	103.44	20241203	N	121850	500	153 억	254759	N	N	N	N
96	20250109	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	-39	5	-2.40	239923011	154152	21.21	1591	1591	1500	2105	1136	1622	1556.41	0.83	-10708	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	485	-10.92	2.86	12	0.50	-145.00	554.00	2500	20241211	-36.68	784	20241203	101.91	1800	-12.06	20250102	1470	7.69	20250106	2500	-36.68	20241211	784	101.91	20241203	N	121850	500	153 억	254759	N	N	N	N
97	20250109	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1560	-62	5	-3.82	91136360	58648	8.07	1591	1591	1500	2105	1136	1622	1553.96	0.83	-8956	1672	1646	1610	1584	1548	1629	1567	153	483	500	970	1	1	30614175	478	-10.76	2.82	12	0.19	-145.00	554.00	2500	20241211	-37.60	784	20241203	98.98	1800	-13.33	20250102	1470	6.12	20250106	2500	-37.60	20241211	784	98.98	20241203	N	121850	500	153 억	254759	N	N	N	N
98	20250108	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	46	2	2.92	1158757870	720597	134.78	1630	1636	1574	2045	1104	1576	1608.06	1.13	-91655	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	497	-11.19	2.93	12	2.35	-145.00	554.00	2500	20241211	-35.12	784	20241203	106.89	1800	-9.89	20250102	1470	10.34	20250106	2500	-35.12	20241211	784	106.89	20241203	N	121850	500	153 억	346169	N	N	N	N
99	20250108	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	4	2	0.25	1092255393	679038	127.01	1630	1636	1574	2045	1104	1576	1608.54	1.13	-83290	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	484	-10.90	2.85	12	2.22	-145.00	554.00	2500	20241211	-36.80	784	20241203	101.53	1800	-12.22	20250102	1470	7.48	20250106	2500	-36.80	20241211	784	101.53	20241203	N	121850	500	153 억	346169	N	N	N	N
100	20250108	140740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	8	2	0.51	993293814	616374	115.29	1630	1636	1577	2045	1104	1576	1611.52	1.13	-86325	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	485	-10.92	2.86	12	2.01	-145.00	554.00	2500	20241211	-36.64	784	20241203	102.04	1800	-12.00	20250102	1470	7.76	20250106	2500	-36.64	20241211	784	102.04	20241203	N	121850	500	153 억	346169	N	N	N	N
101	20250108	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	13	2	0.82	918911338	569421	106.50	1630	1636	1577	2045	1104	1576	1613.77	1.13	-81985	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	486	-10.96	2.87	12	1.86	-145.00	554.00	2500	20241211	-36.44	784	20241203	102.68	1800	-11.72	20250102	1470	8.10	20250106	2500	-36.44	20241211	784	102.68	20241203	N	121850	500	153 억	346169	N	N	N	N
102	20250108	120736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1611	35	2	2.22	829107247	513091	95.97	1630	1636	1590	2045	1104	1576	1615.92	1.13	-71139	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	493	-11.11	2.91	12	1.68	-145.00	554.00	2500	20241211	-35.56	784	20241203	105.48	1800	-10.50	20250102	1470	9.59	20250106	2500	-35.56	20241211	784	105.48	20241203	N	121850	500	153 억	346169	N	N	N	N
103	20250108	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	44	2	2.79	754226517	466785	87.31	1630	1636	1590	2045	1104	1576	1615.80	1.13	-60006	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	496	-11.17	2.92	12	1.52	-145.00	554.00	2500	20241211	-35.20	784	20241203	106.63	1800	-10.00	20250102	1470	10.20	20250106	2500	-35.20	20241211	784	106.63	20241203	N	121850	500	153 억	346169	N	N	N	N
104	20250108	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	30	2	1.90	611254060	378401	70.78	1630	1636	1590	2045	1104	1576	1615.38	1.13	-91252	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	492	-11.08	2.90	12	1.24	-145.00	554.00	2500	20241211	-35.76	784	20241203	104.85	1800	-10.78	20250102	1470	9.25	20250106	2500	-35.76	20241211	784	104.85	20241203	N	121850	500	153 억	346169	N	N	N	N
105	20250108	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	49	2	3.11	262318898	161851	30.27	1630	1636	1600	2045	1104	1576	1620.78	1.13	-67221	1644	1609	1554	1519	1464	1627	1537	153	469	500	940	1	1	30614175	497	-11.21	2.93	12	0.53	-145.00	554.00	2500	20241211	-35.00	784	20241203	107.27	1800	-9.72	20250102	1470	10.54	20250106	2500	-35.00	20241211	784	107.27	20241203	N	121850	500	153 억	346169	N	N	N	N
106	20250107	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	54	2	3.55	819907097	527900	56.12	1522	1589	1499	1978	1066	1522	1553.12	1.06	22605	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	482	-10.87	2.84	12	1.72	-145.00	554.00	2500	20241211	-36.96	784	20241203	101.02	1800	-12.44	20250102	1470	7.21	20250106	2500	-36.96	20241211	784	101.02	20241203	N	121850	500	153 억	323914	N	N	N	N
107	20250107	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1575	53	2	3.48	789830688	508783	54.09	1522	1589	1499	1978	1066	1522	1552.39	1.06	25195	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	482	-10.86	2.84	12	1.66	-145.00	554.00	2500	20241211	-37.00	784	20241203	100.89	1800	-12.50	20250102	1470	7.14	20250106	2500	-37.00	20241211	784	100.89	20241203	N	121850	500	153 억	323914	N	N	N	N
108	20250107	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	62	2	4.07	718825559	463582	49.29	1522	1589	1499	1978	1066	1522	1550.59	1.06	22522	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	485	-10.92	2.86	12	1.51	-145.00	554.00	2500	20241211	-36.64	784	20241203	102.04	1800	-12.00	20250102	1470	7.76	20250106	2500	-36.64	20241211	784	102.04	20241203	N	121850	500	153 억	323914	N	N	N	N
109	20250107	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1564	42	2	2.76	625400797	404043	42.96	1522	1589	1499	1978	1066	1522	1547.86	1.06	-16225	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	479	-10.79	2.82	12	1.32	-145.00	554.00	2500	20241211	-37.44	784	20241203	99.49	1800	-13.11	20250102	1470	6.39	20250106	2500	-37.44	20241211	784	99.49	20241203	N	121850	500	153 억	323914	N	N	N	N
110	20250107	120733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1548	26	2	1.71	551659025	356764	37.93	1522	1589	1499	1978	1066	1522	1546.29	1.06	-12007	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	474	-10.68	2.79	12	1.17	-145.00	554.00	2500	20241211	-38.08	784	20241203	97.45	1800	-14.00	20250102	1470	5.31	20250106	2500	-38.08	20241211	784	97.45	20241203	N	121850	500	153 억	323914	N	N	N	N
111	20250107	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1552	30	2	1.97	501337788	324224	34.47	1522	1589	1499	1978	1066	1522	1546.27	1.06	-25524	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	475	-10.70	2.80	12	1.06	-145.00	554.00	2500	20241211	-37.92	784	20241203	97.96	1800	-13.78	20250102	1470	5.58	20250106	2500	-37.92	20241211	784	97.96	20241203	N	121850	500	153 억	323914	N	N	N	N
112	20250107	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1541	19	2	1.25	376801251	243537	25.89	1522	1589	1499	1978	1066	1522	1547.20	1.06	-30463	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	472	-10.63	2.78	12	0.80	-145.00	554.00	2500	20241211	-38.36	784	20241203	96.56	1800	-14.39	20250102	1470	4.83	20250106	2500	-38.36	20241211	784	96.56	20241203	N	121850	500	153 억	323914	N	N	N	N
113	20250107	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	-22	5	-1.45	47544857	31508	3.35	1522	1537	1500	1978	1066	1522	1508.98	1.06	-4683	1727	1624	1547	1444	1367	1586	1406	153	456	500	910	1	1	30614175	459	-10.34	2.71	12	0.10	-145.00	554.00	2500	20241211	-40.00	784	20241203	91.33	1800	-16.67	20250102	1470	2.04	20250106	2500	-40.00	20241211	784	91.33	20241203	N	121850	500	153 억	323914	N	N	N	N
114	20250106	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	1522	-122	5	-7.42	1463443878	936043	52.34	1610	1650	1470	2135	1151	1644	1563.44	0.87	58409	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	466	-10.50	2.75	12	3.06	-145.00	554.00	2500	20241211	-39.12	784	20241203	94.13	1800	-15.44	20250102	1470	3.54	20250106	2500	-39.12	20241211	784	94.13	20241203	N	121850	500	153 억	265515	N	N	N	N
115	20250106	150723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-124	5	-7.54	1392830045	889654	49.74	1610	1650	1470	2135	1151	1644	1565.59	0.87	56178	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	465	-10.48	2.74	12	2.91	-145.00	554.00	2500	20241211	-39.20	784	20241203	93.88	1800	-15.56	20250102	1470	3.40	20250106	2500	-39.20	20241211	784	93.88	20241203	N	121850	500	153 억	265515	N	N	N	N
116	20250106	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	-149	5	-9.06	1225365694	778362	43.52	1610	1650	1470	2135	1151	1644	1574.29	0.87	37712	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	458	-10.31	2.70	12	2.54	-145.00	554.00	2500	20241211	-40.20	784	20241203	90.69	1800	-16.94	20250102	1470	1.70	20250106	2500	-40.20	20241211	784	90.69	20241203	N	121850	500	153 억	265515	N	N	N	N
117	20250106	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	-104	5	-6.33	985645185	620371	34.69	1610	1650	1470	2135	1151	1644	1588.80	0.87	13351	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	471	-10.62	2.78	12	2.03	-145.00	554.00	2500	20241211	-38.40	784	20241203	96.43	1800	-14.44	20250102	1470	4.76	20250106	2500	-38.40	20241211	784	96.43	20241203	N	121850	500	153 억	265515	N	N	N	N
118	20250106	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	-70	5	-4.26	705700187	439237	24.56	1610	1650	1574	2135	1151	1644	1606.65	0.87	-5401	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	482	-10.86	2.84	12	1.43	-145.00	554.00	2500	20241211	-37.04	784	20241203	100.77	1800	-12.56	20250102	1490	5.64	20250102	2500	-37.04	20241211	784	100.77	20241203	N	121850	500	153 억	265515	N	N	N	N
119	20250106	110719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1601	-43	5	-2.62	576729709	357939	20.01	1610	1650	1583	2135	1151	1644	1611.25	0.87	13254	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	490	-11.04	2.89	12	1.17	-145.00	554.00	2500	20241211	-35.96	784	20241203	104.21	1800	-11.06	20250102	1490	7.45	20250102	2500	-35.96	20241211	784	104.21	20241203	N	121850	500	153 억	265515	N	N	N	N
120	20250106	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-24	5	-1.46	443002981	274452	15.35	1610	1650	1583	2135	1151	1644	1614.14	0.87	19821	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	496	-11.17	2.92	12	0.90	-145.00	554.00	2500	20241211	-35.20	784	20241203	106.63	1800	-10.00	20250102	1490	8.72	20250102	2500	-35.20	20241211	784	106.63	20241203	N	121850	500	153 억	265515	N	N	N	N
121	20250106	090717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	-40	5	-2.43	157546252	98458	5.51	1610	1612	1583	2135	1151	1644	1600.14	0.87	41849	1796	1720	1675	1599	1554	1697	1576	153	491	500	980	1	1	30614175	491	-11.06	2.90	12	0.32	-145.00	554.00	2500	20241211	-35.84	784	20241203	104.59	1800	-10.89	20250102	1490	7.65	20250102	2500	-35.84	20241211	784	104.59	20241203	N	121850	500	153 억	265515	N	N	N	N
122	20250103	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	-99	5	-5.68	2977596050	1779352	49.02	1745	1751	1630	2265	1221	1743	1673.42	1.47	-183562	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	503	-11.34	2.97	12	5.81	-145.00	554.00	2500	20241211	-34.24	784	20241203	109.69	1800	-8.67	20250102	1490	10.34	20250102	2500	-34.24	20241211	784	109.69	20241203	N	121850	500	153 억	449489	N	N	N	N
123	20250103	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-97	5	-5.57	2917666916	1742882	48.01	1745	1751	1630	2265	1221	1743	1674.05	1.47	-174960	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	504	-11.35	2.97	12	5.69	-145.00	554.00	2500	20241211	-34.16	784	20241203	109.95	1800	-8.56	20250102	1490	10.47	20250102	2500	-34.16	20241211	784	109.95	20241203	N	121850	500	153 억	449489	N	N	N	N
124	20250103	140717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1642	-101	5	-5.79	2741330959	1635324	45.05	1745	1751	1630	2265	1221	1743	1676.32	1.47	-191460	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	503	-11.32	2.96	12	5.34	-145.00	554.00	2500	20241211	-34.32	784	20241203	109.44	1800	-8.78	20250102	1490	10.20	20250102	2500	-34.32	20241211	784	109.44	20241203	N	121850	500	153 억	449489	N	N	N	N
125	20250103	130716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-68	5	-3.90	2267276125	1349699	37.18	1745	1751	1630	2265	1221	1743	1679.84	1.47	-172050	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	513	-11.55	3.02	12	4.41	-145.00	554.00	2500	20241211	-33.00	784	20241203	113.65	1800	-6.94	20250102	1490	12.42	20250102	2500	-33.00	20241211	784	113.65	20241203	N	121850	500	153 억	449489	N	N	N	N
126	20250103	120715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-61	5	-3.50	2134523936	1270927	35.01	1745	1751	1630	2265	1221	1743	1679.50	1.47	-167725	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	515	-11.60	3.04	12	4.15	-145.00	554.00	2500	20241211	-32.72	784	20241203	114.54	1800	-6.56	20250102	1490	12.89	20250102	2500	-32.72	20241211	784	114.54	20241203	N	121850	500	153 억	449489	N	N	N	N
127	20250103	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-58	5	-3.33	2013870235	1199329	33.04	1745	1751	1630	2265	1221	1743	1679.16	1.47	-163333	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	516	-11.62	3.04	12	3.92	-145.00	554.00	2500	20241211	-32.60	784	20241203	114.92	1800	-6.39	20250102	1490	13.09	20250102	2500	-32.60	20241211	784	114.92	20241203	N	121850	500	153 억	449489	N	N	N	N
128	20250103	100714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	-82	5	-4.70	1557184962	927756	25.56	1745	1751	1630	2265	1221	1743	1678.44	1.47	-124489	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	509	-11.46	3.00	12	3.03	-145.00	554.00	2500	20241211	-33.56	784	20241203	111.86	1800	-7.72	20250102	1490	11.48	20250102	2500	-33.56	20241211	784	111.86	20241203	N	121850	500	153 억	449489	N	N	N	N
129	20250103	090717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-64	5	-3.67	665146039	391004	10.77	1745	1751	1649	2265	1221	1743	1701.12	1.47	-13433	1987	1864	1677	1554	1367	1926	1616	153	522	500	1040	1	1	30614175	514	-11.58	3.03	12	1.28	-145.00	554.00	2500	20241211	-32.84	784	20241203	114.16	1800	-6.72	20250102	1490	12.68	20250102	2500	-32.84	20241211	784	114.16	20241203	N	121850	500	153 억	449489	N	N	N	N
130	20250102	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	295	2	20.37	5906395622	3586940	353.06	1590	1800	1490	1882	1014	1448	1646.49	1.13	102549	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	534	-12.02	3.15	12	11.72	-145.00	554.00	2500	20241211	-30.28	784	20241203	122.32	1800	-3.17	20250102	1490	16.98	20250102	2500	-30.28	20241211	784	122.32	20241203	N	121850	500	153 억	347216	N	N	N	N
131	20250102	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	336	2	23.20	5456702400	3330393	327.81	1590	1800	1490	1882	1014	1448	1638.46	1.13	121873	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	546	-12.30	3.22	12	10.88	-145.00	554.00	2500	20241211	-28.64	784	20241203	127.55	1800	-0.89	20250102	1490	19.73	20250102	2500	-28.64	20241211	784	127.55	20241203	N	121850	500	153 억	347216	N	N	N	N
132	20250102	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	190	2	13.12	3972164932	2468183	242.94	1590	1714	1490	1882	1014	1448	1609.35	1.13	29551	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	501	-11.30	2.96	12	8.06	-145.00	554.00	2500	20241211	-34.48	784	20241203	108.93	1714	-4.43	20250102	1490	9.93	20250102	2500	-34.48	20241211	784	108.93	20241203	N	121850	500	153 억	347216	N	N	N	N
133	20250102	130709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	218	2	15.06	3574611305	2227925	219.29	1590	1714	1490	1882	1014	1448	1604.46	1.13	30647	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	510	-11.49	3.01	12	7.28	-145.00	554.00	2500	20241211	-33.36	784	20241203	112.50	1714	-2.80	20250102	1490	11.81	20250102	2500	-33.36	20241211	784	112.50	20241203	N	121850	500	153 억	347216	N	N	N	N
134	20250102	120707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1564	116	2	8.01	1433266076	931537	91.69	1590	1590	1490	1882	1014	1448	1538.60	1.13	6274	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	479	-10.79	2.82	12	3.04	-145.00	554.00	2500	20241211	-37.44	784	20241203	99.49	1590	-1.64	20250102	1490	4.97	20250102	2500	-37.44	20241211	784	99.49	20241203	N	121850	500	153 억	347216	N	N	N	N
135	20250102	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	91	2	6.28	976660706	635603	62.56	1590	1590	1490	1882	1014	1448	1536.59	1.13	-39854	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	471	-10.61	2.78	12	2.08	-145.00	554.00	2500	20241211	-38.44	784	20241203	96.30	1590	-3.21	20250102	1490	3.29	20250102	2500	-38.44	20241211	784	96.30	20241203	N	121850	500	153 억	347216	N	N	N	N
136	20250102	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	69	2	4.77	374522088	242375	23.86	1590	1590	1517	1882	1014	1448	1545.22	1.13	-56933	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	464	-10.46	2.74	12	0.79	-145.00	554.00	2500	20241211	-39.32	784	20241203	93.49	1590	-4.59	20250102	1517	0.00	20250102	2500	-39.32	20241211	784	93.49	20241203	N	121850	500	153 억	347216	N	N	N	N
137	20250102	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	0	3	0.00	0	0	0.00	0	0	0	1882	1014	1448	0.00	1.13	0	1572	1510	1435	1373	1298	1541	1404	153	434	500	860	1	1	30614175	443	-9.99	2.61	12	0.00	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	0	0.00	0	0	0.00	0	2500	-42.08	20241211	784	84.69	20241203	N	121850	500	153 억	347216	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History