KissMeData/413630/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 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	161309	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-5	5	-0.28	102862360	57170	128.13	1805	1854	1785	2350	1267	1810	1799.24	2.37	19305	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	727	13.47	1.89	12	0.14	134.00	957.00	5100	20240426	-64.61	1572	20241121	14.82	2075	-13.01	20250115	1689	6.87	20250114	5100	-64.61	20240426	1572	14.82	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
3	20250124	151309	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	6	2	0.33	100760671	56007	125.52	1805	1854	1785	2350	1267	1810	1799.07	2.37	19730	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	732	13.55	1.90	12	0.14	134.00	957.00	5100	20240426	-64.39	1572	20241121	15.52	2075	-12.48	20250115	1689	7.52	20250114	5100	-64.39	20240426	1572	15.52	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
4	20250124	141307	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	3	2	0.17	99679865	55412	124.19	1805	1854	1785	2350	1267	1810	1798.89	2.37	20113	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	730	13.53	1.89	12	0.14	134.00	957.00	5100	20240426	-64.45	1572	20241121	15.33	2075	-12.63	20250115	1689	7.34	20250114	5100	-64.45	20240426	1572	15.33	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
5	20250124	131310	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	4	2	0.22	96449559	53625	120.18	1805	1854	1785	2350	1267	1810	1798.59	2.37	20492	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	731	13.54	1.90	12	0.13	134.00	957.00	5100	20240426	-64.43	1572	20241121	15.39	2075	-12.58	20250115	1689	7.40	20250114	5100	-64.43	20240426	1572	15.39	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
6	20250124	121306	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	37	2	2.04	93043784	51763	116.01	1805	1854	1785	2350	1267	1810	1797.50	2.37	21075	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	744	13.78	1.93	12	0.13	134.00	957.00	5100	20240426	-63.78	1572	20241121	17.49	2075	-10.99	20250115	1689	9.35	20250114	5100	-63.78	20240426	1572	17.49	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
7	20250124	111307	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-4	5	-0.22	76320485	42496	95.24	1805	1828	1785	2350	1267	1810	1795.95	2.37	17184	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	728	13.48	1.89	12	0.11	134.00	957.00	5100	20240426	-64.59	1572	20241121	14.89	2075	-12.96	20250115	1689	6.93	20250114	5100	-64.59	20240426	1572	14.89	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
8	20250124	101303	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-11	5	-0.61	71529790	39827	89.26	1805	1828	1785	2350	1267	1810	1796.01	2.37	17086	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	725	13.43	1.88	12	0.10	134.00	957.00	5100	20240426	-64.73	1572	20241121	14.44	2075	-13.30	20250115	1689	6.51	20250114	5100	-64.73	20240426	1572	14.44	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
9	20250124	091313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	18	2	0.99	52216975	29070	65.15	1805	1828	1785	2350	1267	1810	1796.25	2.37	15458	1988	1898	1854	1764	1720	1877	1743	40	540	100	1080	1	1	40283425	736	13.64	1.91	12	0.07	134.00	957.00	5100	20240426	-64.16	1572	20241121	16.28	2075	-11.90	20250115	1689	8.23	20250114	5100	-64.16	20240426	1572	16.28	20241121	0.14	N	413630	100	40 억	955374	N	N	N	N
10	20250123	161303	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-57	5	-3.05	81662091	43956	91.75	1880	1944	1810	2425	1307	1867	1858.03	2.41	-10945	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	729	13.51	1.89	12	0.11	134.00	957.00	5100	20240426	-64.51	1572	20241121	15.14	2075	-12.77	20250115	1689	7.16	20250114	5100	-64.51	20240426	1572	15.14	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
11	20250123	151300	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	-40	5	-2.14	76799744	41272	86.14	1880	1944	1820	2425	1307	1867	1860.82	2.41	-9084	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	736	13.63	1.91	12	0.10	134.00	957.00	5100	20240426	-64.18	1572	20241121	16.22	2075	-11.95	20250115	1689	8.17	20250114	5100	-64.18	20240426	1572	16.22	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
12	20250123	141256	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-15	5	-0.80	49842457	26611	55.54	1880	1944	1840	2425	1307	1867	1873.00	2.41	-8817	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	746	13.82	1.94	12	0.07	134.00	957.00	5100	20240426	-63.69	1572	20241121	17.81	2075	-10.75	20250115	1689	9.65	20250114	5100	-63.69	20240426	1572	17.81	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
13	20250123	131300	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	5	2	0.27	39833512	21212	44.27	1880	1944	1840	2425	1307	1867	1877.88	2.41	-10225	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	754	13.97	1.96	12	0.05	134.00	957.00	5100	20240426	-63.29	1572	20241121	19.08	2075	-9.78	20250115	1689	10.83	20250114	5100	-63.29	20240426	1572	19.08	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
14	20250123	121301	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	-5	5	-0.27	32042530	17023	35.53	1880	1944	1840	2425	1307	1867	1882.31	2.41	-10074	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	750	13.90	1.95	12	0.04	134.00	957.00	5100	20240426	-63.49	1572	20241121	18.45	2075	-10.27	20250115	1689	10.24	20250114	5100	-63.49	20240426	1572	18.45	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
15	20250123	111250	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	3	2	0.16	28030386	14874	31.05	1880	1944	1840	2425	1307	1867	1884.52	2.41	-8908	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	753	13.96	1.95	12	0.04	134.00	957.00	5100	20240426	-63.33	1572	20241121	18.96	2075	-9.88	20250115	1689	10.72	20250114	5100	-63.33	20240426	1572	18.96	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
16	20250123	101258	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	-5	5	-0.27	21012027	11109	23.19	1880	1944	1840	2425	1307	1867	1891.44	2.41	-7809	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	750	13.90	1.95	12	0.03	134.00	957.00	5100	20240426	-63.49	1572	20241121	18.45	2075	-10.27	20250115	1689	10.24	20250114	5100	-63.49	20240426	1572	18.45	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
17	20250123	091302	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	19	2	1.02	10387381	5395	11.26	1880	1944	1880	2425	1307	1867	1925.37	2.41	-3444	1991	1929	1891	1829	1791	1960	1860	40	558	100	1120	1	1	40283425	760	14.07	1.97	12	0.01	134.00	957.00	5100	20240426	-63.02	1572	20241121	19.97	2075	-9.11	20250115	1689	11.66	20250114	5100	-63.02	20240426	1572	19.97	20241121	0.13	N	413630	100	40 억	969319	N	N	N	N
18	20250122	161251	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	-7	5	-0.37	90429347	47885	67.13	1865	1953	1853	2435	1312	1874	1888.47	2.44	-9447	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	752	13.93	1.95	12	0.12	134.00	957.00	5100	20240426	-63.39	1572	20241121	18.77	2075	-10.02	20250115	1689	10.54	20250114	5100	-63.39	20240426	1572	18.77	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
19	20250122	151253	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	-4	5	-0.21	89779314	47537	66.64	1865	1953	1853	2435	1312	1874	1888.62	2.44	-9404	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	753	13.96	1.95	12	0.12	134.00	957.00	5100	20240426	-63.33	1572	20241121	18.96	2075	-9.88	20250115	1689	10.72	20250114	5100	-63.33	20240426	1572	18.96	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
20	20250122	141250	57	100.00	KOSDAQ	화학	N	N	N	N	N	1858	-16	5	-0.85	80482395	42537	59.63	1865	1953	1856	2435	1312	1874	1892.06	2.44	-8075	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	748	13.87	1.94	12	0.11	134.00	957.00	5100	20240426	-63.57	1572	20241121	18.19	2075	-10.46	20250115	1689	10.01	20250114	5100	-63.57	20240426	1572	18.19	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
21	20250122	131252	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	-5	5	-0.27	70416514	37134	52.06	1865	1953	1860	2435	1312	1874	1896.28	2.44	-6597	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	753	13.95	1.95	12	0.09	134.00	957.00	5100	20240426	-63.35	1572	20241121	18.89	2075	-9.93	20250115	1689	10.66	20250114	5100	-63.35	20240426	1572	18.89	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
22	20250122	121250	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	-9	5	-0.48	66260187	34909	48.94	1865	1953	1860	2435	1312	1874	1898.08	2.44	-6050	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	751	13.92	1.95	12	0.09	134.00	957.00	5100	20240426	-63.43	1572	20241121	18.64	2075	-10.12	20250115	1689	10.42	20250114	5100	-63.43	20240426	1572	18.64	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
23	20250122	111252	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	20	2	1.07	42514782	22226	31.16	1865	1953	1860	2435	1312	1874	1912.84	2.44	-6443	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	763	14.13	1.98	12	0.06	134.00	957.00	5100	20240426	-62.86	1572	20241121	20.48	2075	-8.72	20250115	1689	12.14	20250114	5100	-62.86	20240426	1572	20.48	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
24	20250122	101250	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	22	2	1.17	36275825	18934	26.54	1865	1953	1860	2435	1312	1874	1915.91	2.44	-6565	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	764	14.15	1.98	12	0.05	134.00	957.00	5100	20240426	-62.82	1572	20241121	20.61	2075	-8.63	20250115	1689	12.26	20250114	5100	-62.82	20240426	1572	20.61	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
25	20250122	091253	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	0	3	0.00	2251524	1204	1.69	1865	1939	1860	2435	1312	1874	1870.04	2.44	-1051	1978	1926	1896	1844	1814	1911	1829	40	561	100	1120	1	1	40283425	755	13.99	1.96	12	0.00	134.00	957.00	5100	20240426	-63.25	1572	20241121	19.21	2075	-9.69	20250115	1689	10.95	20250114	5100	-63.25	20240426	1572	19.21	20241121	0.14	N	413630	100	40 억	981990	N	N	N	N
26	20250121	161242	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	-79	5	-4.05	134156236	71016	23.11	1940	1948	1866	2535	1368	1953	1889.10	2.49	-14938	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	755	13.99	1.96	12	0.18	134.00	957.00	5100	20240426	-63.25	1572	20241121	19.21	2075	-9.69	20250115	1689	10.95	20250114	5100	-63.25	20240426	1572	19.21	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
27	20250121	151245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	-79	5	-4.05	130478456	69055	22.47	1940	1948	1866	2535	1368	1953	1889.49	2.49	-13973	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	755	13.99	1.96	12	0.17	134.00	957.00	5100	20240426	-63.25	1572	20241121	19.21	2075	-9.69	20250115	1689	10.95	20250114	5100	-63.25	20240426	1572	19.21	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
28	20250121	141246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-81	5	-4.15	127504784	67467	21.95	1940	1948	1866	2535	1368	1953	1889.88	2.49	-13977	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	754	13.97	1.96	12	0.17	134.00	957.00	5100	20240426	-63.29	1572	20241121	19.08	2075	-9.78	20250115	1689	10.83	20250114	5100	-63.29	20240426	1572	19.08	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
29	20250121	131245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-73	5	-3.74	126014010	66671	21.69	1940	1948	1866	2535	1368	1953	1890.09	2.49	-13872	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	757	14.03	1.96	12	0.17	134.00	957.00	5100	20240426	-63.14	1572	20241121	19.59	2075	-9.40	20250115	1689	11.31	20250114	5100	-63.14	20240426	1572	19.59	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
30	20250121	121227	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-72	5	-3.69	108280810	57207	18.61	1940	1948	1866	2535	1368	1953	1892.79	2.49	-9689	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	758	14.04	1.97	12	0.14	134.00	957.00	5100	20240426	-63.12	1572	20241121	19.66	2075	-9.35	20250115	1689	11.37	20250114	5100	-63.12	20240426	1572	19.66	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
31	20250121	111140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1873	-80	5	-4.10	96452653	50895	16.56	1940	1948	1866	2535	1368	1953	1895.13	2.49	-7208	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	755	13.98	1.96	12	0.13	134.00	957.00	5100	20240426	-63.27	1572	20241121	19.15	2075	-9.73	20250115	1689	10.89	20250114	5100	-63.27	20240426	1572	19.15	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
32	20250121	101131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-66	5	-3.38	88495186	46654	15.18	1940	1948	1866	2535	1368	1953	1896.84	2.49	-6438	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	760	14.08	1.97	12	0.12	134.00	957.00	5100	20240426	-63.00	1572	20241121	20.04	2075	-9.06	20250115	1689	11.72	20250114	5100	-63.00	20240426	1572	20.04	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
33	20250121	091245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	-47	5	-2.41	27609647	14514	4.72	1940	1948	1880	2535	1368	1953	1902.28	2.49	2149	2054	2003	1964	1913	1874	2029	1939	40	582	100	1170	1	1	40283425	768	14.22	1.99	12	0.04	134.00	957.00	5100	20240426	-62.63	1572	20241121	21.25	2075	-8.14	20250115	1689	12.85	20250114	5100	-62.63	20240426	1572	21.25	20241121	0.14	N	413630	100	40 억	1001445	N	N	N	N
34	20250120	161231	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	28	2	1.45	599826068	304795	121.18	1930	2015	1925	2500	1348	1925	1967.97	2.47	29361	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	787	14.57	2.04	12	0.76	134.00	957.00	5100	20240426	-61.71	1572	20241121	24.24	2075	-5.88	20250115	1689	15.63	20250114	5100	-61.71	20240426	1572	24.24	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
35	20250120	151245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	28	2	1.45	581965219	295623	117.53	1930	2015	1925	2500	1348	1925	1968.61	2.47	30496	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	787	14.57	2.04	12	0.73	134.00	957.00	5100	20240426	-61.71	1572	20241121	24.24	2075	-5.88	20250115	1689	15.63	20250114	5100	-61.71	20240426	1572	24.24	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
36	20250120	141242	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	46	2	2.39	511598081	259556	103.19	1930	2015	1925	2500	1348	1925	1971.05	2.47	37362	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	794	14.71	2.06	12	0.64	134.00	957.00	5100	20240426	-61.35	1572	20241121	25.38	2075	-5.01	20250115	1689	16.70	20250114	5100	-61.35	20240426	1572	25.38	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
37	20250120	131242	57	100.00	KOSDAQ	화학	N	N	N	N	N	1962	37	2	1.92	502967237	255177	101.45	1930	2015	1925	2500	1348	1925	1971.05	2.47	40362	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	790	14.64	2.05	12	0.63	134.00	957.00	5100	20240426	-61.53	1572	20241121	24.81	2075	-5.45	20250115	1689	16.16	20250114	5100	-61.53	20240426	1572	24.81	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
38	20250120	121246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1974	49	2	2.55	483030585	245041	97.42	1930	2015	1925	2500	1348	1925	1971.22	2.47	42966	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	795	14.73	2.06	12	0.61	134.00	957.00	5100	20240426	-61.29	1572	20241121	25.57	2075	-4.87	20250115	1689	16.87	20250114	5100	-61.29	20240426	1572	25.57	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
39	20250120	111244	57	100.00	KOSDAQ	화학	N	N	N	N	N	1967	42	2	2.18	444856013	225662	89.72	1930	2015	1925	2500	1348	1925	1971.34	2.47	42589	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	792	14.68	2.06	12	0.56	134.00	957.00	5100	20240426	-61.43	1572	20241121	25.13	2075	-5.20	20250115	1689	16.46	20250114	5100	-61.43	20240426	1572	25.13	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
40	20250120	101244	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	44	2	2.29	377443316	191353	76.08	1930	2015	1925	2500	1348	1925	1972.50	2.47	40769	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	793	14.69	2.06	12	0.48	134.00	957.00	5100	20240426	-61.39	1572	20241121	25.25	2075	-5.11	20250115	1689	16.58	20250114	5100	-61.39	20240426	1572	25.25	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
41	20250120	091245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	19	2	0.99	49911220	25717	10.22	1930	1980	1925	2500	1348	1925	1940.79	2.47	270	2008	1966	1908	1866	1808	1987	1887	40	575	100	1150	1	1	40283425	783	14.51	2.03	12	0.06	134.00	957.00	5100	20240426	-61.88	1572	20241121	23.66	2075	-6.31	20250115	1689	15.10	20250114	5100	-61.88	20240426	1572	23.66	20241121	0.13	N	413630	100	40 억	993179	N	N	N	N
42	20250117	161238	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	59	2	3.16	479719942	251146	362.17	1892	1950	1850	2425	1307	1866	1910.12	2.37	52741	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	775	14.37	2.01	12	0.62	134.00	957.00	5100	20240426	-62.25	1572	20241121	22.46	2075	-7.23	20250115	1689	13.97	20250114	5100	-62.25	20240426	1572	22.46	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
43	20250117	151234	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	56	2	3.00	471957383	247107	356.34	1892	1950	1850	2425	1307	1866	1909.93	2.37	52969	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	774	14.34	2.01	12	0.61	134.00	957.00	5100	20240426	-62.31	1572	20241121	22.26	2075	-7.37	20250115	1689	13.80	20250114	5100	-62.31	20240426	1572	22.26	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
44	20250117	141242	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	52	2	2.79	420857714	220467	317.93	1892	1950	1850	2425	1307	1866	1908.94	2.37	39358	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	773	14.31	2.00	12	0.55	134.00	957.00	5100	20240426	-62.39	1572	20241121	22.01	2075	-7.57	20250115	1689	13.56	20250114	5100	-62.39	20240426	1572	22.01	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
45	20250117	131242	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	52	2	2.79	351874867	184552	266.14	1892	1950	1850	2425	1307	1866	1906.64	2.37	34625	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	773	14.31	2.00	12	0.46	134.00	957.00	5100	20240426	-62.39	1572	20241121	22.01	2075	-7.57	20250115	1689	13.56	20250114	5100	-62.39	20240426	1572	22.01	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
46	20250117	121243	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	59	2	3.16	325338732	170846	246.37	1892	1950	1850	2425	1307	1866	1904.28	2.37	37796	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	775	14.37	2.01	12	0.42	134.00	957.00	5100	20240426	-62.25	1572	20241121	22.46	2075	-7.23	20250115	1689	13.97	20250114	5100	-62.25	20240426	1572	22.46	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
47	20250117	111244	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	55	2	2.95	199432989	105049	151.49	1892	1929	1850	2425	1307	1866	1898.48	2.37	33898	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	774	14.34	2.01	12	0.26	134.00	957.00	5100	20240426	-62.33	1572	20241121	22.20	2075	-7.42	20250115	1689	13.74	20250114	5100	-62.33	20240426	1572	22.20	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
48	20250117	101242	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	42	2	2.25	123294721	65361	94.25	1892	1911	1850	2425	1307	1866	1886.37	2.37	13107	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	769	14.24	1.99	12	0.16	134.00	957.00	5100	20240426	-62.59	1572	20241121	21.37	2075	-8.05	20250115	1689	12.97	20250114	5100	-62.59	20240426	1572	21.37	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
49	20250117	091243	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	-16	5	-0.86	28361116	15255	22.00	1892	1892	1850	2425	1307	1866	1859.14	2.37	-10688	1926	1896	1862	1832	1798	1911	1847	40	559	100	1110	1	1	40283425	745	13.81	1.93	12	0.04	134.00	957.00	5100	20240426	-63.73	1572	20241121	17.68	2075	-10.84	20250115	1689	9.53	20250114	5100	-63.73	20240426	1572	17.68	20241121	0.15	N	413630	100	40 억	953505	N	N	N	N
50	20250116	161234	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	16	2	0.86	128249521	69295	8.78	1850	1892	1828	2405	1295	1850	1850.72	2.35	5242	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	752	13.93	1.95	12	0.17	134.00	957.00	5100	20240426	-63.41	1572	20241121	18.70	2075	-10.07	20250115	1689	10.48	20250114	5100	-63.41	20240426	1572	18.70	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
51	20250116	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	2	2	0.11	122968622	66462	8.42	1850	1892	1828	2405	1295	1850	1850.21	2.35	6914	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	746	13.82	1.94	12	0.16	134.00	957.00	5100	20240426	-63.69	1572	20241121	17.81	2075	-10.75	20250115	1689	9.65	20250114	5100	-63.69	20240426	1572	17.81	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
52	20250116	141238	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	12	2	0.65	88549654	47939	6.08	1850	1892	1828	2405	1295	1850	1847.13	2.35	6337	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	750	13.90	1.95	12	0.12	134.00	957.00	5100	20240426	-63.49	1572	20241121	18.45	2075	-10.27	20250115	1689	10.24	20250114	5100	-63.49	20240426	1572	18.45	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
53	20250116	131239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	17	2	0.92	80792613	43767	5.55	1850	1892	1828	2405	1295	1850	1845.97	2.35	5548	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	752	13.93	1.95	12	0.11	134.00	957.00	5100	20240426	-63.39	1572	20241121	18.77	2075	-10.02	20250115	1689	10.54	20250114	5100	-63.39	20240426	1572	18.77	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
54	20250116	121238	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-5	5	-0.27	68647407	37245	4.72	1850	1854	1828	2405	1295	1850	1843.13	2.35	5594	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	743	13.77	1.93	12	0.09	134.00	957.00	5100	20240426	-63.82	1572	20241121	17.37	2075	-11.08	20250115	1689	9.24	20250114	5100	-63.82	20240426	1572	17.37	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
55	20250116	111239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	-9	5	-0.49	56884029	30858	3.91	1850	1854	1828	2405	1295	1850	1843.41	2.35	5095	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	742	13.74	1.92	12	0.08	134.00	957.00	5100	20240426	-63.90	1572	20241121	17.11	2075	-11.28	20250115	1689	9.00	20250114	5100	-63.90	20240426	1572	17.11	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
56	20250116	101241	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	-1	5	-0.05	41290564	22393	2.84	1850	1854	1828	2405	1295	1850	1843.90	2.35	3518	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	745	13.80	1.93	12	0.06	134.00	957.00	5100	20240426	-63.75	1572	20241121	17.62	2075	-10.89	20250115	1689	9.47	20250114	5100	-63.75	20240426	1572	17.62	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
57	20250116	091243	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	2	2	0.11	16466229	8908	1.13	1850	1853	1839	2405	1295	1850	1848.48	2.35	810	2216	2033	1892	1709	1568	2124	1800	40	555	100	1110	1	1	40283425	746	13.82	1.94	12	0.02	134.00	957.00	5100	20240426	-63.69	1572	20241121	17.81	2075	-10.75	20250115	1689	9.65	20250114	5100	-63.69	20240426	1572	17.81	20241121	0.15	N	413630	100	40 억	948490	N	N	N	N
58	20250115	161235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	94	2	5.35	1491953243	783046	2968.22	1756	2075	1751	2280	1230	1756	1905.32	2.24	65665	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	745	13.81	1.93	12	1.94	134.00	957.00	5100	20240426	-63.73	1572	20241121	17.68	2075	-10.84	20250115	1689	9.53	20250114	5100	-63.73	20240426	1572	17.68	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
59	20250115	151236	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	72	2	4.10	1482228554	777735	2948.09	1756	2075	1751	2280	1230	1756	1905.83	2.24	65169	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	736	13.64	1.91	12	1.93	134.00	957.00	5100	20240426	-64.16	1572	20241121	16.28	2075	-11.90	20250115	1689	8.23	20250114	5100	-64.16	20240426	1572	16.28	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
60	20250115	141230	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	83	2	4.73	1360668170	711250	2696.07	1756	2075	1751	2280	1230	1756	1913.07	2.24	27486	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	741	13.72	1.92	12	1.77	134.00	957.00	5100	20240426	-63.94	1572	20241121	16.98	2075	-11.37	20250115	1689	8.88	20250114	5100	-63.94	20240426	1572	16.98	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
61	20250115	131239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	84	2	4.78	1317888421	688136	2608.45	1756	2075	1751	2280	1230	1756	1915.16	2.24	26387	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	741	13.73	1.92	12	1.71	134.00	957.00	5100	20240426	-63.92	1572	20241121	17.05	2075	-11.33	20250115	1689	8.94	20250114	5100	-63.92	20240426	1572	17.05	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
62	20250115	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	1848	92	2	5.24	1215760607	632705	2398.34	1756	2075	1751	2280	1230	1756	1921.53	2.24	10810	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	744	13.79	1.93	12	1.57	134.00	957.00	5100	20240426	-63.76	1572	20241121	17.56	2075	-10.94	20250115	1689	9.41	20250114	5100	-63.76	20240426	1572	17.56	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
63	20250115	111235	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	70	2	3.99	143004734	78822	298.78	1756	1851	1751	2280	1230	1756	1814.27	2.24	19744	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	736	13.63	1.91	12	0.20	134.00	957.00	5100	20240426	-64.20	1572	20241121	16.16	1965	-7.07	20250102	1689	8.11	20250114	5100	-64.20	20240426	1572	16.16	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
64	20250115	101234	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	89	2	5.07	69966499	38918	147.52	1756	1851	1751	2280	1230	1756	1797.79	2.24	11553	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	743	13.77	1.93	12	0.10	134.00	957.00	5100	20240426	-63.82	1572	20241121	17.37	1965	-6.11	20250102	1689	9.24	20250114	5100	-63.82	20240426	1572	17.37	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
65	20250115	091239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1769	13	2	0.74	10549	6	0.02	1756	1769	1756	2280	1230	1756	1758.17	2.24	-1	1803	1779	1734	1710	1665	1791	1722	40	524	100	1050	1	1	40283425	713	13.20	1.85	12	0.00	134.00	957.00	5100	20240426	-65.31	1572	20241121	12.53	1965	-9.97	20250102	1689	4.74	20250114	5100	-65.31	20240426	1572	12.53	20241121	0.16	N	413630	100	40 억	901476	N	N	N	N
66	20250114	161215	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	32	2	1.86	44157205	25676	205.95	1724	1758	1689	2240	1207	1724	1719.78	2.25	-3466	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	707	13.10	1.83	12	0.06	134.00	957.00	5100	20240426	-65.57	1572	20241121	11.70	1965	-10.64	20250102	1689	3.97	20250114	5100	-65.57	20240426	1572	11.70	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
67	20250114	151234	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	28	2	1.62	42497905	24729	198.36	1724	1758	1689	2240	1207	1724	1718.55	2.25	-3560	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	706	13.07	1.83	12	0.06	134.00	957.00	5100	20240426	-65.65	1572	20241121	11.45	1965	-10.84	20250102	1689	3.73	20250114	5100	-65.65	20240426	1572	11.45	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
68	20250114	141229	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-9	5	-0.52	21408659	12549	100.66	1724	1742	1689	2240	1207	1724	1706.01	2.25	-2709	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	691	12.80	1.79	12	0.03	134.00	957.00	5100	20240426	-66.37	1572	20241121	9.10	1965	-12.72	20250102	1689	1.54	20250114	5100	-66.37	20240426	1572	9.10	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
69	20250114	131228	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-19	5	-1.10	16027322	9415	75.52	1724	1742	1689	2240	1207	1724	1702.32	2.25	-2339	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	687	12.72	1.78	12	0.02	134.00	957.00	5100	20240426	-66.57	1572	20241121	8.46	1965	-13.23	20250102	1689	0.95	20250114	5100	-66.57	20240426	1572	8.46	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
70	20250114	121224	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-32	5	-1.86	14998167	8815	70.71	1724	1742	1689	2240	1207	1724	1701.44	2.25	-1906	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	682	12.63	1.77	12	0.02	134.00	957.00	5100	20240426	-66.82	1572	20241121	7.63	1965	-13.89	20250102	1689	0.18	20250114	5100	-66.82	20240426	1572	7.63	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
71	20250114	111222	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-15	5	-0.87	8813892	5176	41.52	1724	1742	1692	2240	1207	1724	1702.84	2.25	-1507	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	688	12.75	1.79	12	0.01	134.00	957.00	5100	20240426	-66.49	1572	20241121	8.72	1965	-13.03	20250102	1692	1.00	20250114	5100	-66.49	20240426	1572	8.72	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
72	20250114	101222	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	6	2	0.35	3548651	2080	16.68	1724	1742	1692	2240	1207	1724	1706.08	2.25	-391	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	697	12.91	1.81	12	0.01	134.00	957.00	5100	20240426	-66.08	1572	20241121	10.05	1965	-11.96	20250102	1692	2.25	20250114	5100	-66.08	20240426	1572	10.05	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
73	20250114	091227	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-4	5	-0.23	290756	169	1.36	1724	1742	1703	2240	1207	1724	1720.45	2.25	-144	1762	1743	1723	1704	1684	1733	1694	40	516	100	1030	1	1	40283425	693	12.84	1.80	12	0.00	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	1965	-12.47	20250102	1703	1.00	20250114	5100	-66.27	20240426	1572	9.41	20241121	0.16	N	413630	100	40 억	906242	N	N	N	N
74	20250113	161209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-5	5	-0.29	21430865	12453	63.98	1729	1742	1703	2245	1211	1729	1720.94	2.26	-2712	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	694	12.87	1.80	12	0.03	134.00	957.00	5100	20240426	-66.20	1572	20241121	9.67	1965	-12.26	20250102	1703	1.23	20250113	5100	-66.20	20240426	1572	9.67	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
75	20250113	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-4	5	-0.23	18409113	10697	54.96	1729	1742	1703	2245	1211	1729	1720.96	2.26	-2323	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	695	12.87	1.80	12	0.03	134.00	957.00	5100	20240426	-66.18	1572	20241121	9.73	1965	-12.21	20250102	1703	1.29	20250113	5100	-66.18	20240426	1572	9.73	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
76	20250113	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-23	5	-1.33	16638183	9660	49.63	1729	1742	1703	2245	1211	1729	1722.38	2.26	-2146	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	687	12.73	1.78	12	0.02	134.00	957.00	5100	20240426	-66.55	1572	20241121	8.52	1965	-13.18	20250102	1703	0.18	20250113	5100	-66.55	20240426	1572	8.52	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
77	20250113	131158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-2	5	-0.12	7458340	4308	22.13	1729	1742	1716	2245	1211	1729	1731.28	2.26	-796	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	696	12.89	1.80	12	0.01	134.00	957.00	5100	20240426	-66.14	1572	20241121	9.86	1965	-12.11	20250102	1711	0.94	20250110	5100	-66.14	20240426	1572	9.86	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
78	20250113	121202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-7	5	-0.40	6655774	3843	19.75	1729	1742	1722	2245	1211	1729	1731.92	2.26	-441	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	694	12.85	1.80	12	0.01	134.00	957.00	5100	20240426	-66.24	1572	20241121	9.54	1965	-12.37	20250102	1711	0.64	20250110	5100	-66.24	20240426	1572	9.54	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
79	20250113	111159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-1	5	-0.06	5546745	3201	16.45	1729	1742	1728	2245	1211	1729	1732.82	2.26	-390	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	696	12.90	1.81	12	0.01	134.00	957.00	5100	20240426	-66.12	1572	20241121	9.92	1965	-12.06	20250102	1711	0.99	20250110	5100	-66.12	20240426	1572	9.92	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
80	20250113	101200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	11	2	0.64	1812559	1044	5.36	1729	1742	1729	2245	1211	1729	1736.17	2.26	-1	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	701	12.99	1.82	12	0.00	134.00	957.00	5100	20240426	-65.88	1572	20241121	10.69	1965	-11.45	20250102	1711	1.69	20250110	5100	-65.88	20240426	1572	10.69	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
81	20250113	091206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	13	2	0.75	144248	83	0.43	1729	1742	1729	2245	1211	1729	1737.93	2.26	-59	1805	1767	1739	1701	1673	1753	1687	40	516	100	1030	1	1	40283425	702	13.00	1.82	12	0.00	134.00	957.00	5100	20240426	-65.84	1572	20241121	10.81	1965	-11.35	20250102	1711	1.81	20250110	5100	-65.84	20240426	1572	10.81	20241121	0.16	N	413630	100	40 억	909617	N	N	N	N
82	20250110	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-11	5	-0.63	33641409	19443	46.56	1740	1777	1711	2260	1218	1740	1730.21	2.28	-6180	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	697	12.90	1.81	12	0.05	134.00	957.00	5100	20240426	-66.10	1572	20241121	9.99	1965	-12.01	20250102	1711	1.05	20250110	5100	-66.10	20240426	1572	9.99	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
83	20250110	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	6	2	0.34	33067364	19111	45.76	1740	1777	1711	2260	1218	1740	1730.23	2.28	-6147	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	703	13.03	1.82	12	0.05	134.00	957.00	5100	20240426	-65.76	1572	20241121	11.07	1965	-11.15	20250102	1711	2.05	20250110	5100	-65.76	20240426	1572	11.07	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
84	20250110	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	5	2	0.29	29525945	17079	40.90	1740	1777	1711	2260	1218	1740	1728.72	2.28	-5410	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	703	13.02	1.82	12	0.04	134.00	957.00	5100	20240426	-65.78	1572	20241121	11.01	1965	-11.20	20250102	1711	1.99	20250110	5100	-65.78	20240426	1572	11.01	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
85	20250110	131154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-29	5	-1.67	17483691	10141	24.28	1740	1777	1711	2260	1218	1740	1723.90	2.28	-1117	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	689	12.77	1.79	12	0.03	134.00	957.00	5100	20240426	-66.45	1572	20241121	8.84	1965	-12.93	20250102	1711	0.00	20250110	5100	-66.45	20240426	1572	8.84	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
86	20250110	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-17	5	-0.98	6507637	3753	8.99	1740	1777	1719	2260	1218	1740	1733.82	2.28	-691	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	694	12.86	1.80	12	0.01	134.00	957.00	5100	20240426	-66.22	1572	20241121	9.61	1965	-12.32	20250102	1717	0.35	20250102	5100	-66.22	20240426	1572	9.61	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
87	20250110	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	1	2	0.06	5934971	3421	8.19	1740	1777	1719	2260	1218	1740	1734.71	2.28	-391	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	701	12.99	1.82	12	0.01	134.00	957.00	5100	20240426	-65.86	1572	20241121	10.75	1965	-11.40	20250102	1717	1.40	20250102	5100	-65.86	20240426	1572	10.75	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
88	20250110	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	18	2	1.03	2928760	1678	4.02	1740	1777	1734	2260	1218	1740	1745.73	2.28	-398	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	708	13.12	1.84	12	0.00	134.00	957.00	5100	20240426	-65.53	1572	20241121	11.83	1965	-10.53	20250102	1717	2.39	20250102	5100	-65.53	20240426	1572	11.83	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
89	20250110	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	9	2	0.52	957175	548	1.31	1740	1777	1738	2260	1218	1740	1748.16	2.28	-336	1782	1761	1745	1724	1708	1753	1716	40	520	100	1040	1	1	40283425	705	13.05	1.83	12	0.00	134.00	957.00	5100	20240426	-65.71	1572	20241121	11.26	1965	-10.99	20250102	1717	1.86	20250102	5100	-65.71	20240426	1572	11.26	20241121	0.16	N	413630	100	40 억	916725	N	N	N	N
90	20250109	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-3	5	-0.17	72546652	41655	123.30	1744	1766	1729	2265	1221	1743	1741.62	2.29	-5111	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	701	12.99	1.82	12	0.10	134.00	957.00	5100	20240426	-65.88	1572	20241121	10.69	1965	-11.45	20250102	1717	1.34	20250102	5100	-65.88	20240426	1572	10.69	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
91	20250109	151138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	6	2	0.34	70408192	40426	119.66	1744	1766	1729	2265	1221	1743	1741.66	2.29	-4717	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	705	13.05	1.83	12	0.10	134.00	957.00	5100	20240426	-65.71	1572	20241121	11.26	1965	-10.99	20250102	1717	1.86	20250102	5100	-65.71	20240426	1572	11.26	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
92	20250109	141146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	0	3	0.00	54471449	31291	92.62	1744	1766	1729	2265	1221	1743	1740.80	2.29	-10194	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	702	13.01	1.82	12	0.08	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	1965	-11.30	20250102	1717	1.51	20250102	5100	-65.82	20240426	1572	10.88	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
93	20250109	131146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	13	2	0.75	46098997	26494	78.42	1744	1766	1729	2265	1221	1743	1739.98	2.29	-11619	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	707	13.10	1.83	12	0.07	134.00	957.00	5100	20240426	-65.57	1572	20241121	11.70	1965	-10.64	20250102	1717	2.27	20250102	5100	-65.57	20240426	1572	11.70	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
94	20250109	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	9	2	0.52	42253523	24295	71.91	1744	1766	1729	2265	1221	1743	1739.19	2.29	-11799	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	706	13.07	1.83	12	0.06	134.00	957.00	5100	20240426	-65.65	1572	20241121	11.45	1965	-10.84	20250102	1717	2.04	20250102	5100	-65.65	20240426	1572	11.45	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
95	20250109	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	4	2	0.23	37067389	21320	63.11	1744	1766	1729	2265	1221	1743	1738.62	2.29	-11301	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	704	13.04	1.83	12	0.05	134.00	957.00	5100	20240426	-65.75	1572	20241121	11.13	1965	-11.09	20250102	1717	1.75	20250102	5100	-65.75	20240426	1572	11.13	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
96	20250109	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-6	5	-0.34	31605730	18193	53.85	1744	1766	1729	2265	1221	1743	1737.25	2.29	-10491	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	700	12.96	1.82	12	0.05	134.00	957.00	5100	20240426	-65.94	1572	20241121	10.50	1965	-11.60	20250102	1717	1.16	20250102	5100	-65.94	20240426	1572	10.50	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
97	20250109	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	-12	5	-0.69	17402437	9991	29.57	1744	1766	1731	2265	1221	1743	1741.81	2.29	-8185	1834	1788	1754	1708	1674	1771	1691	40	522	100	1040	1	1	40283425	697	12.92	1.81	12	0.02	134.00	957.00	5100	20240426	-66.06	1572	20241121	10.11	1965	-11.91	20250102	1717	0.82	20250102	5100	-66.06	20240426	1572	10.11	20241121	0.16	N	413630	100	40 억	924003	N	N	N	N
98	20250108	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-11	5	-0.63	58218539	33434	31.50	1754	1800	1720	2280	1228	1754	1741.30	2.31	-6273	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	702	13.01	1.82	12	0.08	134.00	957.00	5100	20240426	-65.82	1572	20241121	10.88	1965	-11.30	20250102	1717	1.51	20250102	5100	-65.82	20240426	1572	10.88	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
99	20250108	151140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-2	5	-0.11	55937317	32126	30.27	1754	1800	1720	2280	1228	1754	1741.19	2.31	-5355	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	706	13.07	1.83	12	0.08	134.00	957.00	5100	20240426	-65.65	1572	20241121	11.45	1965	-10.84	20250102	1717	2.04	20250102	5100	-65.65	20240426	1572	11.45	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
100	20250108	141144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1753	-1	5	-0.06	46566830	26749	25.20	1754	1800	1720	2280	1228	1754	1740.88	2.31	-4986	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	706	13.08	1.83	12	0.07	134.00	957.00	5100	20240426	-65.63	1572	20241121	11.51	1965	-10.79	20250102	1717	2.10	20250102	5100	-65.63	20240426	1572	11.51	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
101	20250108	131141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	0	3	0.00	46201298	26540	25.00	1754	1800	1720	2280	1228	1754	1740.82	2.31	-4851	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	707	13.09	1.83	12	0.07	134.00	957.00	5100	20240426	-65.61	1572	20241121	11.58	1965	-10.74	20250102	1717	2.15	20250102	5100	-65.61	20240426	1572	11.58	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
102	20250108	121138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	4	2	0.23	35585745	20453	19.27	1754	1800	1720	2280	1228	1754	1739.88	2.31	-4567	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	708	13.12	1.84	12	0.05	134.00	957.00	5100	20240426	-65.53	1572	20241121	11.83	1965	-10.53	20250102	1717	2.39	20250102	5100	-65.53	20240426	1572	11.83	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
103	20250108	111140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	8	2	0.46	34232933	19681	18.54	1754	1800	1720	2280	1228	1754	1739.39	2.31	-4549	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	710	13.15	1.84	12	0.05	134.00	957.00	5100	20240426	-65.45	1572	20241121	12.09	1965	-10.33	20250102	1717	2.62	20250102	5100	-65.45	20240426	1572	12.09	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
104	20250108	101140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-16	5	-0.91	25996200	14973	14.11	1754	1800	1720	2280	1228	1754	1736.21	2.31	-4344	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	700	12.97	1.82	12	0.04	134.00	957.00	5100	20240426	-65.92	1572	20241121	10.56	1965	-11.55	20250102	1717	1.22	20250102	5100	-65.92	20240426	1572	10.56	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
105	20250108	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-15	5	-0.86	10570328	6049	5.70	1754	1800	1720	2280	1228	1754	1747.45	2.31	-2742	1862	1808	1766	1712	1670	1787	1691	40	526	100	1050	1	1	40283425	701	12.98	1.82	12	0.02	134.00	957.00	5100	20240426	-65.90	1572	20241121	10.62	1965	-11.50	20250102	1717	1.28	20250102	5100	-65.90	20240426	1572	10.62	20241121	0.16	N	413630	100	40 억	931928	N	N	N	N
106	20250107	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	-10	5	-0.57	186460834	106139	128.83	1764	1820	1724	2290	1235	1764	1756.76	2.31	8176	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	707	13.09	1.83	12	0.26	134.00	957.00	5100	20240426	-65.61	1572	20241121	11.58	1965	-10.74	20250102	1717	2.15	20250102	5100	-65.61	20240426	1572	11.58	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
107	20250107	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	1	2	0.06	181697194	103424	125.53	1764	1820	1724	2290	1235	1764	1756.82	2.31	8559	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	711	13.17	1.84	12	0.26	134.00	957.00	5100	20240426	-65.39	1572	20241121	12.28	1965	-10.18	20250102	1717	2.80	20250102	5100	-65.39	20240426	1572	12.28	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
108	20250107	141130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-14	5	-0.79	134980275	76769	93.18	1764	1820	1724	2290	1235	1764	1758.27	2.31	8690	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	705	13.06	1.83	12	0.19	134.00	957.00	5100	20240426	-65.69	1572	20241121	11.32	1965	-10.94	20250102	1717	1.92	20250102	5100	-65.69	20240426	1572	11.32	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
109	20250107	131130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	0	3	0.00	63034162	36071	43.78	1764	1799	1724	2290	1235	1764	1747.50	2.31	3325	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	711	13.16	1.84	12	0.09	134.00	957.00	5100	20240426	-65.41	1572	20241121	12.21	1965	-10.23	20250102	1717	2.74	20250102	5100	-65.41	20240426	1572	12.21	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
110	20250107	121132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	9	2	0.51	58652753	33577	40.75	1764	1799	1724	2290	1235	1764	1746.81	2.31	3109	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	714	13.23	1.85	12	0.08	134.00	957.00	5100	20240426	-65.24	1572	20241121	12.79	1965	-9.77	20250102	1717	3.26	20250102	5100	-65.24	20240426	1572	12.79	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
111	20250107	111126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-5	5	-0.28	48427788	27812	33.76	1764	1764	1724	2290	1235	1764	1741.26	2.31	4014	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	709	13.13	1.84	12	0.07	134.00	957.00	5100	20240426	-65.51	1572	20241121	11.90	1965	-10.48	20250102	1717	2.45	20250102	5100	-65.51	20240426	1572	11.90	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
112	20250107	101132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	-3	5	-0.17	37124675	21352	25.92	1764	1764	1724	2290	1235	1764	1738.70	2.31	4624	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	709	13.14	1.84	12	0.05	134.00	957.00	5100	20240426	-65.47	1572	20241121	12.02	1965	-10.38	20250102	1717	2.56	20250102	5100	-65.47	20240426	1572	12.02	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
113	20250107	091134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-1	5	-0.06	1696449	964	1.17	1764	1764	1747	2290	1235	1764	1759.80	2.31	-667	1856	1810	1780	1734	1704	1795	1719	40	526	100	1050	1	1	40283425	710	13.16	1.84	12	0.00	134.00	957.00	5100	20240426	-65.43	1572	20241121	12.15	1965	-10.28	20250102	1717	2.68	20250102	5100	-65.43	20240426	1572	12.15	20241121	0.16	N	413630	100	40 억	928990	N	N	N	N
114	20250106	161117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-36	5	-2.00	145851380	82320	196.83	1803	1826	1750	2340	1260	1800	1771.76	2.27	18192	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	711	13.16	1.84	12	0.20	134.00	957.00	5100	20240426	-65.41	1572	20241121	12.21	1965	-10.23	20250102	1717	2.74	20250102	5100	-65.41	20240426	1572	12.21	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
115	20250106	151117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1769	-31	5	-1.72	141543678	79877	190.99	1803	1826	1750	2340	1260	1800	1772.02	2.27	20187	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	713	13.20	1.85	12	0.20	134.00	957.00	5100	20240426	-65.31	1572	20241121	12.53	1965	-9.97	20250102	1717	3.03	20250102	5100	-65.31	20240426	1572	12.53	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
116	20250106	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-38	5	-2.11	135610048	76515	182.95	1803	1826	1750	2340	1260	1800	1772.33	2.27	21401	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	710	13.15	1.84	12	0.19	134.00	957.00	5100	20240426	-65.45	1572	20241121	12.09	1965	-10.33	20250102	1717	2.62	20250102	5100	-65.45	20240426	1572	12.09	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
117	20250106	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-29	5	-1.61	104450449	58882	140.79	1803	1826	1750	2340	1260	1800	1773.89	2.27	21529	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	713	13.22	1.85	12	0.15	134.00	957.00	5100	20240426	-65.27	1572	20241121	12.66	1965	-9.87	20250102	1717	3.15	20250102	5100	-65.27	20240426	1572	12.66	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
118	20250106	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-35	5	-1.94	96556122	54413	130.10	1803	1826	1750	2340	1260	1800	1774.50	2.27	21653	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	711	13.17	1.84	12	0.14	134.00	957.00	5100	20240426	-65.39	1572	20241121	12.28	1965	-10.18	20250102	1717	2.80	20250102	5100	-65.39	20240426	1572	12.28	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
119	20250106	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	-19	5	-1.06	79525030	44789	107.09	1803	1826	1750	2340	1260	1800	1775.55	2.27	19857	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	717	13.29	1.86	12	0.11	134.00	957.00	5100	20240426	-65.08	1572	20241121	13.30	1965	-9.36	20250102	1717	3.73	20250102	5100	-65.08	20240426	1572	13.30	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
120	20250106	101107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-11	5	-0.61	23397374	13121	31.37	1803	1826	1750	2340	1260	1800	1783.20	2.27	4399	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	721	13.35	1.87	12	0.03	134.00	957.00	5100	20240426	-64.92	1572	20241121	13.80	1965	-8.96	20250102	1717	4.19	20250102	5100	-64.92	20240426	1572	13.80	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
121	20250106	091108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	10	2	0.56	4507338	2505	5.99	1803	1826	1793	2340	1260	1800	1799.34	2.27	986	1892	1845	1813	1766	1734	1830	1751	40	540	100	1080	1	1	40283425	729	13.51	1.89	12	0.01	134.00	957.00	5100	20240426	-64.51	1572	20241121	15.14	1965	-7.89	20250102	1717	5.42	20250102	5100	-64.51	20240426	1572	15.14	20241121	0.16	N	413630	100	40 억	914162	N	N	N	N
122	20250103	161101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	0	3	0.00	75439323	41823	14.56	1801	1860	1781	2340	1260	1800	1803.78	2.30	-11258	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	725	13.43	1.88	12	0.10	134.00	957.00	5100	20240426	-64.71	1572	20241121	14.50	1965	-8.40	20250102	1717	4.83	20250102	5100	-64.71	20240426	1572	14.50	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
123	20250103	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	15	2	0.83	71427043	39594	13.78	1801	1860	1781	2340	1260	1800	1803.99	2.30	-11249	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	731	13.54	1.90	12	0.10	134.00	957.00	5100	20240426	-64.41	1572	20241121	15.46	1965	-7.63	20250102	1717	5.71	20250102	5100	-64.41	20240426	1572	15.46	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
124	20250103	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	10	2	0.56	59979188	33263	11.58	1801	1860	1781	2340	1260	1800	1803.18	2.30	-11640	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	729	13.51	1.89	12	0.08	134.00	957.00	5100	20240426	-64.51	1572	20241121	15.14	1965	-7.89	20250102	1717	5.42	20250102	5100	-64.51	20240426	1572	15.14	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
125	20250103	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	26	2	1.44	57180241	31713	11.04	1801	1860	1781	2340	1260	1800	1803.05	2.30	-10582	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	736	13.63	1.91	12	0.08	134.00	957.00	5100	20240426	-64.20	1572	20241121	16.16	1965	-7.07	20250102	1717	6.35	20250102	5100	-64.20	20240426	1572	16.16	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
126	20250103	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	15	2	0.83	54463351	30224	10.52	1801	1860	1781	2340	1260	1800	1801.99	2.30	-10176	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	731	13.54	1.90	12	0.08	134.00	957.00	5100	20240426	-64.41	1572	20241121	15.46	1965	-7.63	20250102	1717	5.71	20250102	5100	-64.41	20240426	1572	15.46	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
127	20250103	111106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	5	2	0.28	34841348	19342	6.73	1801	1860	1781	2340	1260	1800	1801.33	2.30	-3200	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	727	13.47	1.89	12	0.05	134.00	957.00	5100	20240426	-64.61	1572	20241121	14.82	1965	-8.14	20250102	1717	5.13	20250102	5100	-64.61	20240426	1572	14.82	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
128	20250103	101102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	13	2	0.72	25792098	14302	4.98	1801	1860	1781	2340	1260	1800	1803.39	2.30	-286	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	730	13.53	1.89	12	0.04	134.00	957.00	5100	20240426	-64.45	1572	20241121	15.33	1965	-7.74	20250102	1717	5.59	20250102	5100	-64.45	20240426	1572	15.33	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
129	20250103	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-17	5	-0.94	4832267	2684	0.93	1801	1860	1782	2340	1260	1800	1800.40	2.30	-157	2075	1937	1827	1689	1579	2006	1758	40	540	100	1080	1	1	40283425	718	13.31	1.86	12	0.01	134.00	957.00	5100	20240426	-65.04	1572	20241121	13.42	1965	-9.26	20250102	1717	3.84	20250102	5100	-65.04	20240426	1572	13.42	20241121	0.17	N	413630	100	40 억	927440	N	N	N	N
130	20250102	161052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	80	2	4.65	519483742	287208	500.44	1720	1965	1717	2235	1204	1720	1808.77	2.33	2766	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	725	13.43	1.88	12	0.71	134.00	957.00	5100	20240426	-64.71	1572	20241121	14.50	1965	-8.40	20250102	1717	4.83	20250102	5100	-64.71	20240426	1572	14.50	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N
131	20250102	151055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	79	2	4.59	507389706	280494	488.74	1720	1965	1717	2235	1204	1720	1808.91	2.33	2218	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	725	13.43	1.88	12	0.70	134.00	957.00	5100	20240426	-64.73	1572	20241121	14.44	1965	-8.45	20250102	1717	4.78	20250102	5100	-64.73	20240426	1572	14.44	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N
132	20250102	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	76	2	4.42	410033222	226396	394.48	1720	1965	1717	2235	1204	1720	1811.13	2.33	-16170	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	723	13.40	1.88	12	0.56	134.00	957.00	5100	20240426	-64.78	1572	20241121	14.25	1965	-8.60	20250102	1717	4.60	20250102	5100	-64.78	20240426	1572	14.25	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N
133	20250102	131056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	59	2	3.43	180549101	102690	178.93	1720	1800	1717	2235	1204	1720	1758.20	2.33	-782	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	717	13.28	1.86	12	0.25	134.00	957.00	5100	20240426	-65.12	1572	20241121	13.17	1800	-1.17	20250102	1717	3.61	20250102	5100	-65.12	20240426	1572	13.17	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N
134	20250102	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	38	2	2.21	142917166	81532	142.06	1720	1800	1717	2235	1204	1720	1752.90	2.33	3343	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	708	13.12	1.84	12	0.20	134.00	957.00	5100	20240426	-65.53	1572	20241121	11.83	1800	-2.33	20250102	1717	2.39	20250102	5100	-65.53	20240426	1572	11.83	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N
135	20250102	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	16	2	0.93	46955763	27150	47.31	1720	1753	1717	2235	1204	1720	1729.49	2.33	-6664	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	699	12.96	1.81	12	0.07	134.00	957.00	5100	20240426	-65.96	1572	20241121	10.43	1753	-0.97	20250102	1717	1.11	20250102	5100	-65.96	20240426	1572	10.43	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N
136	20250102	101050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	-2	5	-0.12	3020899	1757	3.06	1720	1722	1717	2235	1204	1720	1719.35	2.33	-94	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	692	12.82	1.80	12	0.00	134.00	957.00	5100	20240426	-66.31	1572	20241121	9.29	1722	-0.23	20250102	1717	0.06	20250102	5100	-66.31	20240426	1572	9.29	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N
137	20250102	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	0	3	0.00	0	0	0.00	0	0	0	2235	1204	1720	0.00	2.33	0	1786	1752	1686	1652	1586	1770	1670	40	515	100	1030	1	1	40283425	693	12.84	1.80	12	0.00	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	0	0.00	0	0	0.00	0	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History