KissMeData/065690/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	24	2	2.40	83758393	81975	99.99	1003	1046	993	1302	702	1002	1021.98	0.44	-2323	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	144	-1.14	0.25	12	0.58	-899.00	4158.00	1900	20241121	-46.00	780	20240805	31.54	1333	-23.03	20250113	985	4.16	20250123	1900	-46.00	20241121	780	31.54	20240805	N	065690	500	70 억	62454	N	N	N	N
3	20250124	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	42	2	4.19	80994742	79307	96.73	1003	1046	993	1302	702	1002	1021.50	0.44	-2358	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	147	-1.16	0.25	12	0.56	-899.00	4158.00	1900	20241121	-45.05	780	20240805	33.85	1333	-21.68	20250113	985	5.99	20250123	1900	-45.05	20241121	780	33.85	20240805	N	065690	500	70 억	62454	N	N	N	N
4	20250124	140620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	28	2	2.79	65378063	64270	78.39	1003	1042	993	1302	702	1002	1017.46	0.44	-2866	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	145	-1.15	0.25	12	0.46	-899.00	4158.00	1900	20241121	-45.79	780	20240805	32.05	1333	-22.73	20250113	985	4.57	20250123	1900	-45.79	20241121	780	32.05	20240805	N	065690	500	70 억	62454	N	N	N	N
5	20250124	130621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	38	2	3.79	64026464	62956	76.79	1003	1040	993	1302	702	1002	1017.22	0.44	-3289	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	146	-1.16	0.25	12	0.45	-899.00	4158.00	1900	20241121	-45.26	780	20240805	33.33	1333	-21.98	20250113	985	5.58	20250123	1900	-45.26	20241121	780	33.33	20240805	N	065690	500	70 억	62454	N	N	N	N
6	20250124	120619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	2	2	0.20	28183956	28087	34.26	1003	1038	993	1302	702	1002	1003.50	0.44	-3500	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	141	-1.12	0.24	12	0.20	-899.00	4158.00	1900	20241121	-47.16	780	20240805	28.72	1333	-24.68	20250113	985	1.93	20250123	1900	-47.16	20241121	780	28.72	20240805	N	065690	500	70 억	62454	N	N	N	N
7	20250124	110621	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	-3	5	-0.30	28123782	28027	34.19	1003	1038	993	1302	702	1002	1003.50	0.44	-3502	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	140	-1.11	0.24	12	0.20	-899.00	4158.00	1900	20241121	-47.42	780	20240805	28.08	1333	-25.06	20250113	985	1.42	20250123	1900	-47.42	20241121	780	28.08	20240805	N	065690	500	70 억	62454	N	N	N	N
8	20250124	100618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	12	2	1.20	12809774	12678	15.46	1003	1038	1002	1302	702	1002	1011.04	0.44	-833	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	142	-1.13	0.24	12	0.09	-899.00	4158.00	1900	20241121	-46.63	780	20240805	30.00	1333	-23.93	20250113	985	2.94	20250123	1900	-46.63	20241121	780	30.00	20240805	N	065690	500	70 억	62454	N	N	N	N
9	20250124	090622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	10	2	1.00	3074831	3043	3.71	1003	1038	1003	1302	702	1002	1014.06	0.44	629	1076	1039	1012	975	948	1025	961	70	300	500	620	1	1	14049331	142	-1.13	0.24	12	0.02	-899.00	4158.00	1900	20241121	-46.74	780	20240805	29.74	1333	-24.08	20250113	985	2.74	20250123	1900	-46.74	20241121	780	29.74	20240805	N	065690	500	70 억	62454	N	N	N	N
10	20250123	160619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	-24	5	-2.34	82850356	81985	53.31	1039	1049	985	1333	719	1026	1010.57	0.50	-8094	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	141	-1.11	0.24	12	0.58	-899.00	4158.00	1900	20241121	-47.26	780	20240805	28.46	1333	-24.83	20250113	985	1.73	20250123	1900	-47.26	20241121	780	28.46	20240805	N	065690	500	70 억	70606	N	N	N	N
11	20250123	150617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-20	5	-1.95	80943183	80083	52.07	1039	1049	985	1333	719	1026	1010.74	0.50	-7660	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	141	-1.12	0.24	12	0.57	-899.00	4158.00	1900	20241121	-47.05	780	20240805	28.97	1333	-24.53	20250113	985	2.13	20250123	1900	-47.05	20241121	780	28.97	20240805	N	065690	500	70 억	70606	N	N	N	N
12	20250123	140618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	-17	5	-1.66	78956796	78101	50.78	1039	1049	985	1333	719	1026	1010.96	0.50	-6545	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	142	-1.12	0.24	12	0.56	-899.00	4158.00	1900	20241121	-46.89	780	20240805	29.36	1333	-24.31	20250113	985	2.44	20250123	1900	-46.89	20241121	780	29.36	20240805	N	065690	500	70 억	70606	N	N	N	N
13	20250123	130617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-10	5	-0.97	72035048	71187	46.29	1039	1049	985	1333	719	1026	1011.91	0.50	-6289	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	143	-1.13	0.24	12	0.51	-899.00	4158.00	1900	20241121	-46.53	780	20240805	30.26	1333	-23.78	20250113	985	3.15	20250123	1900	-46.53	20241121	780	30.26	20240805	N	065690	500	70 억	70606	N	N	N	N
14	20250123	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	-9	5	-0.88	45005222	44286	28.80	1039	1049	1000	1333	719	1026	1016.24	0.50	-7227	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	143	-1.13	0.24	12	0.32	-899.00	4158.00	1900	20241121	-46.47	780	20240805	30.38	1333	-23.71	20250113	998	1.90	20250102	1900	-46.47	20241121	780	30.38	20240805	N	065690	500	70 억	70606	N	N	N	N
15	20250123	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-15	5	-1.46	41051268	40391	26.26	1039	1049	1000	1333	719	1026	1016.35	0.50	-7075	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	142	-1.12	0.24	12	0.29	-899.00	4158.00	1900	20241121	-46.79	780	20240805	29.62	1333	-24.16	20250113	998	1.30	20250102	1900	-46.79	20241121	780	29.62	20240805	N	065690	500	70 억	70606	N	N	N	N
16	20250123	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	-10	5	-0.97	32430874	31899	20.74	1039	1049	1000	1333	719	1026	1016.67	0.50	-6069	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	143	-1.13	0.24	12	0.23	-899.00	4158.00	1900	20241121	-46.53	780	20240805	30.26	1333	-23.78	20250113	998	1.80	20250102	1900	-46.53	20241121	780	30.26	20240805	N	065690	500	70 억	70606	N	N	N	N
17	20250123	090616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	19	2	1.85	2461297	2367	1.54	1039	1049	1030	1333	719	1026	1039.84	0.50	10	1182	1104	1063	985	944	1083	964	70	307	500	630	1	1	14049331	147	-1.16	0.25	12	0.02	-899.00	4158.00	1900	20241121	-45.00	780	20240805	33.97	1333	-21.61	20250113	998	4.71	20250102	1900	-45.00	20241121	780	33.97	20240805	N	065690	500	70 억	70606	N	N	N	N
18	20250122	160613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-54	5	-5.00	164757849	153738	8.36	1099	1141	1022	1404	756	1080	1071.68	0.37	19319	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	144	-1.14	0.25	12	1.09	-899.00	4158.00	1900	20241121	-46.00	780	20240805	31.54	1333	-23.03	20250113	998	2.81	20250102	1900	-46.00	20241121	780	31.54	20240805	N	065690	500	70 억	51459	N	N	N	N
19	20250122	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1031	-49	5	-4.54	153537155	142802	7.77	1099	1141	1030	1404	756	1080	1075.18	0.37	21516	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	145	-1.15	0.25	12	1.02	-899.00	4158.00	1900	20241121	-45.74	780	20240805	32.18	1333	-22.66	20250113	998	3.31	20250102	1900	-45.74	20241121	780	32.18	20240805	N	065690	500	70 억	51459	N	N	N	N
20	20250122	140612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	-47	5	-4.35	144295755	133853	7.28	1099	1141	1033	1404	756	1080	1078.02	0.37	23645	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	145	-1.15	0.25	12	0.95	-899.00	4158.00	1900	20241121	-45.63	780	20240805	32.44	1333	-22.51	20250113	998	3.51	20250102	1900	-45.63	20241121	780	32.44	20240805	N	065690	500	70 억	51459	N	N	N	N
21	20250122	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-30	5	-2.78	139213109	128948	7.01	1099	1141	1038	1404	756	1080	1079.61	0.37	23844	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	148	-1.17	0.25	12	0.92	-899.00	4158.00	1900	20241121	-44.74	780	20240805	34.62	1333	-21.23	20250113	998	5.21	20250102	1900	-44.74	20241121	780	34.62	20240805	N	065690	500	70 억	51459	N	N	N	N
22	20250122	120612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	-28	5	-2.59	135145127	125037	6.80	1099	1141	1040	1404	756	1080	1080.84	0.37	23792	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	148	-1.17	0.25	12	0.89	-899.00	4158.00	1900	20241121	-44.63	780	20240805	34.87	1333	-21.08	20250113	998	5.41	20250102	1900	-44.63	20241121	780	34.87	20240805	N	065690	500	70 억	51459	N	N	N	N
23	20250122	110613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	-32	5	-2.96	125866109	116154	6.32	1099	1141	1048	1404	756	1080	1083.61	0.37	25401	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	147	-1.17	0.25	12	0.83	-899.00	4158.00	1900	20241121	-44.84	780	20240805	34.36	1333	-21.38	20250113	998	5.01	20250102	1900	-44.84	20241121	780	34.36	20240805	N	065690	500	70 억	51459	N	N	N	N
24	20250122	100613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	-10	5	-0.93	71366068	64972	3.53	1099	1141	1070	1404	756	1080	1098.41	0.37	4415	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	150	-1.19	0.26	12	0.46	-899.00	4158.00	1900	20241121	-43.68	780	20240805	37.18	1333	-19.73	20250113	998	7.21	20250102	1900	-43.68	20241121	780	37.18	20240805	N	065690	500	70 억	51459	N	N	N	N
25	20250122	090614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	35	2	3.24	26675903	24284	1.32	1099	1141	1070	1404	756	1080	1098.50	0.37	3916	1366	1222	1129	985	892	1295	1058	70	324	500	660	1	1	14049331	157	-1.24	0.27	12	0.17	-899.00	4158.00	1900	20241121	-41.32	780	20240805	42.95	1333	-16.35	20250113	998	11.72	20250102	1900	-41.32	20241121	780	42.95	20240805	N	065690	500	70 억	51459	N	N	N	N
26	20250121	160609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	46	2	4.45	2147465458	1837580	2203.41	1054	1273	1036	1344	724	1034	1168.66	0.59	-36010	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	152	-1.20	0.26	12	13.08	-899.00	4158.00	1900	20241121	-43.16	780	20240805	38.46	1333	-18.98	20250113	998	8.22	20250102	1900	-43.16	20241121	780	38.46	20240805	N	065690	500	70 억	83206	N	N	N	N
27	20250121	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1079	45	2	4.35	2135301756	1826317	2189.91	1054	1273	1036	1344	724	1034	1169.18	0.59	-36424	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	152	-1.20	0.26	12	13.00	-899.00	4158.00	1900	20241121	-43.21	780	20240805	38.33	1333	-19.05	20250113	998	8.12	20250102	1900	-43.21	20241121	780	38.33	20240805	N	065690	500	70 억	83206	N	N	N	N
28	20250121	140612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	46	2	4.45	2104653984	1797859	2155.78	1054	1273	1036	1344	724	1034	1170.64	0.59	-41359	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	152	-1.20	0.26	12	12.80	-899.00	4158.00	1900	20241121	-43.16	780	20240805	38.46	1333	-18.98	20250113	998	8.22	20250102	1900	-43.16	20241121	780	38.46	20240805	N	065690	500	70 억	83206	N	N	N	N
29	20250121	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1090	56	2	5.42	1986835152	1691273	2027.98	1054	1273	1036	1344	724	1034	1174.76	0.59	-34017	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	153	-1.21	0.26	12	12.04	-899.00	4158.00	1900	20241121	-42.63	780	20240805	39.74	1333	-18.23	20250113	998	9.22	20250102	1900	-42.63	20241121	780	39.74	20240805	N	065690	500	70 억	83206	N	N	N	N
30	20250121	120601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1096	62	2	6.00	1892651360	1606517	1926.35	1054	1273	1036	1344	724	1034	1178.11	0.59	-25614	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	154	-1.22	0.26	12	11.43	-899.00	4158.00	1900	20241121	-42.32	780	20240805	40.51	1333	-17.78	20250113	998	9.82	20250102	1900	-42.32	20241121	780	40.51	20240805	N	065690	500	70 억	83206	N	N	N	N
31	20250121	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1112	78	2	7.54	1495734086	1255793	1505.80	1054	1273	1036	1344	724	1034	1191.07	0.59	-30510	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	156	-1.24	0.27	12	8.94	-899.00	4158.00	1900	20241121	-41.47	780	20240805	42.56	1333	-16.58	20250113	998	11.42	20250102	1900	-41.47	20241121	780	42.56	20240805	N	065690	500	70 억	83206	N	N	N	N
32	20250121	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	121	2	11.70	1343172082	1120543	1343.63	1054	1273	1036	1344	724	1034	1198.68	0.59	-42147	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	162	-1.28	0.28	12	7.98	-899.00	4158.00	1900	20241121	-39.21	780	20240805	48.08	1333	-13.35	20250113	998	15.73	20250102	1900	-39.21	20241121	780	48.08	20240805	N	065690	500	70 억	83206	N	N	N	N
33	20250121	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	24	2	2.32	1062776	1006	1.21	1054	1058	1054	1344	724	1034	1056.44	0.59	-12	1179	1106	1070	997	961	1088	979	70	310	500	640	1	1	14049331	149	-1.18	0.25	12	0.01	-899.00	4158.00	1900	20241121	-44.32	780	20240805	35.64	1333	-20.63	20250113	998	6.01	20250102	1900	-44.32	20241121	780	35.64	20240805	N	065690	500	70 억	83206	N	N	N	N
34	20250120	160608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	-79	5	-7.10	88641914	83397	628.04	1113	1143	1034	1446	780	1113	1062.89	0.62	-3873	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	145	-1.15	0.25	12	0.59	-899.00	4158.00	1900	20241121	-45.58	780	20240805	32.56	1333	-22.43	20250113	998	3.61	20250102	1900	-45.58	20241121	780	32.56	20240805	N	065690	500	70 억	86932	N	N	N	N
35	20250120	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-68	5	-6.11	79374309	74463	560.76	1113	1143	1045	1446	780	1113	1065.96	0.62	-2797	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	147	-1.16	0.25	12	0.53	-899.00	4158.00	1900	20241121	-45.00	780	20240805	33.97	1333	-21.61	20250113	998	4.71	20250102	1900	-45.00	20241121	780	33.97	20240805	N	065690	500	70 억	86932	N	N	N	N
36	20250120	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-63	5	-5.66	74728242	70041	527.46	1113	1143	1050	1446	780	1113	1066.92	0.62	-2465	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	148	-1.17	0.25	12	0.50	-899.00	4158.00	1900	20241121	-44.74	780	20240805	34.62	1333	-21.23	20250113	998	5.21	20250102	1900	-44.74	20241121	780	34.62	20240805	N	065690	500	70 억	86932	N	N	N	N
37	20250120	130608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	-54	5	-4.85	36286247	33619	253.17	1113	1143	1058	1446	780	1113	1079.34	0.62	-642	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	149	-1.18	0.25	12	0.24	-899.00	4158.00	1900	20241121	-44.26	780	20240805	35.77	1333	-20.56	20250113	998	6.11	20250102	1900	-44.26	20241121	780	35.77	20240805	N	065690	500	70 억	86932	N	N	N	N
38	20250120	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1068	-45	5	-4.04	25589392	23578	177.56	1113	1143	1058	1446	780	1113	1085.31	0.62	-3100	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	150	-1.19	0.26	12	0.17	-899.00	4158.00	1900	20241121	-43.79	780	20240805	36.92	1333	-19.88	20250113	998	7.01	20250102	1900	-43.79	20241121	780	36.92	20240805	N	065690	500	70 억	86932	N	N	N	N
39	20250120	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1095	-18	5	-1.62	9119290	8311	62.59	1113	1143	1086	1446	780	1113	1097.26	0.62	-2431	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	154	-1.22	0.26	12	0.06	-899.00	4158.00	1900	20241121	-42.37	780	20240805	40.38	1333	-17.85	20250113	998	9.72	20250102	1900	-42.37	20241121	780	40.38	20240805	N	065690	500	70 억	86932	N	N	N	N
40	20250120	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1096	-17	5	-1.53	9118195	8310	62.58	1113	1143	1086	1446	780	1113	1097.26	0.62	-2431	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	154	-1.22	0.26	12	0.06	-899.00	4158.00	1900	20241121	-42.32	780	20240805	40.51	1333	-17.78	20250113	998	9.82	20250102	1900	-42.32	20241121	780	40.51	20240805	N	065690	500	70 억	86932	N	N	N	N
41	20250120	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1114	1	2	0.09	359697	323	2.43	1113	1143	1113	1446	780	1113	1113.61	0.62	-48	1168	1140	1121	1093	1074	1154	1107	70	333	500	690	1	1	14049331	157	-1.24	0.27	12	0.00	-899.00	4158.00	1900	20241121	-41.37	780	20240805	42.82	1333	-16.43	20250113	998	11.62	20250102	1900	-41.37	20241121	780	42.82	20240805	N	065690	500	70 억	86932	N	N	N	N
42	20250117	160607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1113	7	2	0.63	14742155	13279	42.96	1112	1149	1102	1437	775	1106	1110.19	0.65	-3969	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	156	-1.24	0.27	12	0.09	-899.00	4158.00	1900	20241121	-41.42	780	20240805	42.69	1333	-16.50	20250113	998	11.52	20250102	1900	-41.42	20241121	780	42.69	20240805	N	065690	500	70 억	90952	N	N	N	N
43	20250117	150609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1113	7	2	0.63	14407142	12978	41.99	1112	1149	1102	1437	775	1106	1110.12	0.65	-3975	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	156	-1.24	0.27	12	0.09	-899.00	4158.00	1900	20241121	-41.42	780	20240805	42.69	1333	-16.50	20250113	998	11.52	20250102	1900	-41.42	20241121	780	42.69	20240805	N	065690	500	70 억	90952	N	N	N	N
44	20250117	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	4	2	0.36	12891815	11604	37.54	1112	1149	1102	1437	775	1106	1110.98	0.65	-2883	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	156	-1.23	0.27	12	0.08	-899.00	4158.00	1900	20241121	-41.58	780	20240805	42.31	1333	-16.73	20250113	998	11.22	20250102	1900	-41.58	20241121	780	42.31	20240805	N	065690	500	70 억	90952	N	N	N	N
45	20250117	130608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1113	7	2	0.63	5930712	5302	17.15	1112	1149	1108	1437	775	1106	1118.58	0.65	-2045	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	156	-1.24	0.27	12	0.04	-899.00	4158.00	1900	20241121	-41.42	780	20240805	42.69	1333	-16.50	20250113	998	11.52	20250102	1900	-41.42	20241121	780	42.69	20240805	N	065690	500	70 억	90952	N	N	N	N
46	20250117	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	2	2	0.18	5908488	5282	17.09	1112	1149	1108	1437	775	1106	1118.61	0.65	-2045	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	156	-1.23	0.27	12	0.04	-899.00	4158.00	1900	20241121	-41.68	780	20240805	42.05	1333	-16.88	20250113	998	11.02	20250102	1900	-41.68	20241121	780	42.05	20240805	N	065690	500	70 억	90952	N	N	N	N
47	20250117	110609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	14	2	1.27	5405864	4829	15.62	1112	1149	1112	1437	775	1106	1119.46	0.65	-2214	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	157	-1.25	0.27	12	0.03	-899.00	4158.00	1900	20241121	-41.05	780	20240805	43.59	1333	-15.98	20250113	998	12.22	20250102	1900	-41.05	20241121	780	43.59	20240805	N	065690	500	70 억	90952	N	N	N	N
48	20250117	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	13	2	1.18	3864552	3443	11.14	1112	1149	1112	1437	775	1106	1122.44	0.65	-838	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	157	-1.24	0.27	12	0.02	-899.00	4158.00	1900	20241121	-41.11	780	20240805	43.46	1333	-16.05	20250113	998	12.12	20250102	1900	-41.11	20241121	780	43.46	20240805	N	065690	500	70 억	90952	N	N	N	N
49	20250117	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1128	22	2	1.99	2154673	1913	6.19	1112	1149	1112	1437	775	1106	1126.33	0.65	-451	1192	1149	1127	1084	1062	1138	1073	70	331	500	680	1	1	14049331	158	-1.25	0.27	12	0.01	-899.00	4158.00	1900	20241121	-40.63	780	20240805	44.62	1333	-15.38	20250113	998	13.03	20250102	1900	-40.63	20241121	780	44.62	20240805	N	065690	500	70 억	90952	N	N	N	N
50	20250116	160605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1106	-15	5	-1.34	34860562	30847	45.02	1121	1170	1105	1457	785	1121	1130.17	0.67	-3677	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	155	-1.23	0.27	12	0.22	-899.00	4158.00	1900	20241121	-41.79	780	20240805	41.79	1333	-17.03	20250113	998	10.82	20250102	1900	-41.79	20241121	780	41.79	20240805	N	065690	500	70 억	94660	N	N	N	N
51	20250116	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-1	5	-0.09	31699660	27994	40.85	1121	1170	1109	1457	785	1121	1132.38	0.67	-2376	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	157	-1.25	0.27	12	0.20	-899.00	4158.00	1900	20241121	-41.05	780	20240805	43.59	1333	-15.98	20250113	998	12.22	20250102	1900	-41.05	20241121	780	43.59	20240805	N	065690	500	70 억	94660	N	N	N	N
52	20250116	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1132	11	2	0.98	24877992	21900	31.96	1121	1170	1121	1457	785	1121	1135.99	0.67	-1351	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	159	-1.26	0.27	12	0.16	-899.00	4158.00	1900	20241121	-40.42	780	20240805	45.13	1333	-15.08	20250113	998	13.43	20250102	1900	-40.42	20241121	780	45.13	20240805	N	065690	500	70 억	94660	N	N	N	N
53	20250116	130608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	9	2	0.80	24212525	21310	31.10	1121	1170	1121	1457	785	1121	1136.21	0.67	-1331	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	159	-1.26	0.27	12	0.15	-899.00	4158.00	1900	20241121	-40.53	780	20240805	44.87	1333	-15.23	20250113	998	13.23	20250102	1900	-40.53	20241121	780	44.87	20240805	N	065690	500	70 억	94660	N	N	N	N
54	20250116	120608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1123	2	2	0.18	24208019	21306	31.09	1121	1170	1121	1457	785	1121	1136.21	0.67	-1331	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	158	-1.25	0.27	12	0.15	-899.00	4158.00	1900	20241121	-40.89	780	20240805	43.97	1333	-15.75	20250113	998	12.53	20250102	1900	-40.89	20241121	780	43.97	20240805	N	065690	500	70 억	94660	N	N	N	N
55	20250116	110609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	28	2	2.50	19434078	17054	24.89	1121	1170	1121	1457	785	1121	1139.57	0.67	-1391	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	161	-1.28	0.28	12	0.12	-899.00	4158.00	1900	20241121	-39.53	780	20240805	47.31	1333	-13.80	20250113	998	15.13	20250102	1900	-39.53	20241121	780	47.31	20240805	N	065690	500	70 억	94660	N	N	N	N
56	20250116	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	37	2	3.30	10744591	9410	13.73	1121	1170	1121	1457	785	1121	1141.84	0.67	2095	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	163	-1.29	0.28	12	0.07	-899.00	4158.00	1900	20241121	-39.05	780	20240805	48.46	1333	-13.13	20250113	998	16.03	20250102	1900	-39.05	20241121	780	48.46	20240805	N	065690	500	70 억	94660	N	N	N	N
57	20250116	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	49	2	4.37	5511365	4866	7.10	1121	1170	1121	1457	785	1121	1132.64	0.67	1873	1221	1171	1139	1089	1057	1155	1073	70	336	500	690	1	1	14049331	164	-1.30	0.28	12	0.03	-899.00	4158.00	1900	20241121	-38.42	780	20240805	50.00	1333	-12.23	20250113	998	17.23	20250102	1900	-38.42	20241121	780	50.00	20240805	N	065690	500	70 억	94660	N	N	N	N
58	20250115	160605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	-49	5	-4.19	77582015	68523	39.78	1171	1189	1107	1521	819	1170	1132.29	0.65	2845	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	157	-1.25	0.27	12	0.49	-899.00	4158.00	1900	20241121	-41.00	780	20240805	43.72	1333	-15.90	20250113	998	12.32	20250102	1900	-41.00	20241121	780	43.72	20240805	N	065690	500	70 억	91851	N	N	N	N
59	20250115	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1127	-43	5	-3.68	71715603	63333	36.76	1171	1189	1107	1521	819	1170	1132.36	0.65	3181	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	158	-1.25	0.27	12	0.45	-899.00	4158.00	1900	20241121	-40.68	780	20240805	44.49	1333	-15.45	20250113	998	12.93	20250102	1900	-40.68	20241121	780	44.49	20240805	N	065690	500	70 억	91851	N	N	N	N
60	20250115	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1142	-28	5	-2.39	61062612	53950	31.32	1171	1189	1107	1521	819	1170	1131.84	0.65	4810	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	160	-1.27	0.27	12	0.38	-899.00	4158.00	1900	20241121	-39.89	780	20240805	46.41	1333	-14.33	20250113	998	14.43	20250102	1900	-39.89	20241121	780	46.41	20240805	N	065690	500	70 억	91851	N	N	N	N
61	20250115	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1147	-23	5	-1.97	55418678	48974	28.43	1171	1189	1107	1521	819	1170	1131.59	0.65	8958	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	161	-1.28	0.28	12	0.35	-899.00	4158.00	1900	20241121	-39.63	780	20240805	47.05	1333	-13.95	20250113	998	14.93	20250102	1900	-39.63	20241121	780	47.05	20240805	N	065690	500	70 억	91851	N	N	N	N
62	20250115	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-36	5	-3.08	49126290	43428	25.21	1171	1189	1107	1521	819	1170	1131.21	0.65	11332	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	159	-1.26	0.27	12	0.31	-899.00	4158.00	1900	20241121	-40.32	780	20240805	45.38	1333	-14.93	20250113	998	13.63	20250102	1900	-40.32	20241121	780	45.38	20240805	N	065690	500	70 억	91851	N	N	N	N
63	20250115	110606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1107	-63	5	-5.38	43705432	38612	22.41	1171	1189	1107	1521	819	1170	1131.91	0.65	11428	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	156	-1.23	0.27	12	0.27	-899.00	4158.00	1900	20241121	-41.74	780	20240805	41.92	1333	-16.95	20250113	998	10.92	20250102	1900	-41.74	20241121	780	41.92	20240805	N	065690	500	70 억	91851	N	N	N	N
64	20250115	100606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1122	-48	5	-4.10	39704778	35003	20.32	1171	1189	1110	1521	819	1170	1134.33	0.65	10481	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	158	-1.25	0.27	12	0.25	-899.00	4158.00	1900	20241121	-40.95	780	20240805	43.85	1333	-15.83	20250113	998	12.42	20250102	1900	-40.95	20241121	780	43.85	20240805	N	065690	500	70 억	91851	N	N	N	N
65	20250115	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	0	3	0.00	4521985	3847	2.23	1171	1189	1170	1521	819	1170	1175.46	0.65	-503	1379	1274	1187	1082	995	1231	1039	70	351	500	720	1	1	14049331	164	-1.30	0.28	12	0.03	-899.00	4158.00	1900	20241121	-38.42	780	20240805	50.00	1333	-12.23	20250113	998	17.23	20250102	1900	-38.42	20241121	780	50.00	20240805	N	065690	500	70 억	91851	N	N	N	N
66	20250114	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	-123	5	-9.51	202012002	171982	159.14	1292	1292	1100	1680	906	1293	1174.64	0.64	1421	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	164	-1.30	0.28	12	1.22	-899.00	4158.00	1988	20240105	-41.15	780	20240805	50.00	1333	-12.23	20250113	998	17.23	20250102	1900	-38.42	20241121	780	50.00	20240805	N	065690	500	70 억	90536	N	N	N	N
67	20250114	150604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-128	5	-9.90	186421202	158714	146.86	1292	1292	1100	1680	906	1293	1174.57	0.64	3699	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	164	-1.30	0.28	12	1.13	-899.00	4158.00	1988	20240105	-41.40	780	20240805	49.36	1333	-12.60	20250113	998	16.73	20250102	1900	-38.68	20241121	780	49.36	20240805	N	065690	500	70 억	90536	N	N	N	N
68	20250114	140603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	-95	5	-7.35	176443690	150221	139.00	1292	1292	1100	1680	906	1293	1174.56	0.64	2732	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	168	-1.33	0.29	12	1.07	-899.00	4158.00	1988	20240105	-39.74	780	20240805	53.59	1333	-10.13	20250113	998	20.04	20250102	1900	-36.95	20241121	780	53.59	20240805	N	065690	500	70 억	90536	N	N	N	N
69	20250114	130603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	-117	5	-9.05	161484987	137329	127.07	1292	1292	1100	1680	906	1293	1175.90	0.64	7480	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	165	-1.31	0.28	12	0.98	-899.00	4158.00	1988	20240105	-40.85	780	20240805	50.77	1333	-11.78	20250113	998	17.84	20250102	1900	-38.11	20241121	780	50.77	20240805	N	065690	500	70 억	90536	N	N	N	N
70	20250114	120600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	-130	5	-10.05	154069444	130977	121.19	1292	1292	1100	1680	906	1293	1176.31	0.64	8628	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	163	-1.29	0.28	12	0.93	-899.00	4158.00	1988	20240105	-41.50	780	20240805	49.10	1333	-12.75	20250113	998	16.53	20250102	1900	-38.79	20241121	780	49.10	20240805	N	065690	500	70 억	90536	N	N	N	N
71	20250114	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	-118	5	-9.13	127253117	107844	99.79	1292	1292	1100	1680	906	1293	1179.97	0.64	8700	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	165	-1.31	0.28	12	0.77	-899.00	4158.00	1988	20240105	-40.90	780	20240805	50.64	1333	-11.85	20250113	998	17.74	20250102	1900	-38.16	20241121	780	50.64	20240805	N	065690	500	70 억	90536	N	N	N	N
72	20250114	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	-193	5	-14.93	69888625	58894	54.49	1292	1292	1100	1680	906	1293	1186.68	0.64	7442	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	155	-1.22	0.26	12	0.42	-899.00	4158.00	1988	20240105	-44.67	780	20240805	41.03	1333	-17.48	20250113	998	10.22	20250102	1900	-42.11	20241121	780	41.03	20240805	N	065690	500	70 억	90536	Y	N	N	N
73	20250114	090602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-47	5	-3.63	7761778	6161	5.70	1292	1292	1246	1680	906	1293	1259.82	0.64	4029	1383	1337	1287	1241	1191	1361	1265	70	387	500	800	1	1	14049331	175	-1.39	0.30	12	0.04	-899.00	4158.00	1988	20240105	-37.32	780	20240805	59.74	1333	-6.53	20250113	998	24.85	20250102	1900	-34.42	20241121	780	59.74	20240805	N	065690	500	70 억	90536	N	N	N	N
74	20250113	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	36	2	2.86	122119572	96082	125.47	1251	1333	1237	1634	880	1257	1271.28	0.75	-14920	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	182	-1.44	0.31	12	0.68	-899.00	4158.00	1988	20240105	-34.96	780	20240805	65.77	1333	-3.00	20250113	998	29.56	20250102	1900	-31.95	20241121	780	65.77	20240805	N	065690	500	70 억	105567	N	N	N	N
75	20250113	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	2	2	0.16	102398351	80735	105.43	1251	1333	1237	1634	880	1257	1268.63	0.75	-6410	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	177	-1.40	0.30	12	0.57	-899.00	4158.00	1988	20240105	-36.67	780	20240805	61.41	1333	-5.55	20250113	998	26.15	20250102	1900	-33.74	20241121	780	61.41	20240805	N	065690	500	70 억	105567	N	N	N	N
76	20250113	140552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	18	2	1.43	92770045	73112	95.47	1251	1333	1237	1634	880	1257	1269.23	0.75	-6581	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	179	-1.42	0.31	12	0.52	-899.00	4158.00	1988	20240105	-35.87	780	20240805	63.46	1333	-4.35	20250113	998	27.76	20250102	1900	-32.89	20241121	780	63.46	20240805	N	065690	500	70 억	105567	N	N	N	N
77	20250113	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	4	2	0.32	44828951	35605	46.50	1251	1279	1237	1634	880	1257	1259.19	0.75	-1204	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	177	-1.40	0.30	12	0.25	-899.00	4158.00	1988	20240105	-36.57	780	20240805	61.67	1279	-1.41	20250113	998	26.35	20250102	1900	-33.63	20241121	780	61.67	20240805	N	065690	500	70 억	105567	N	N	N	N
78	20250113	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	8	2	0.64	43925633	34888	45.56	1251	1279	1237	1634	880	1257	1259.18	0.75	-788	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	178	-1.41	0.30	12	0.25	-899.00	4158.00	1988	20240105	-36.37	780	20240805	62.18	1279	-1.09	20250113	998	26.75	20250102	1900	-33.42	20241121	780	62.18	20240805	N	065690	500	70 억	105567	N	N	N	N
79	20250113	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	9	2	0.72	40814973	32425	42.34	1251	1279	1237	1634	880	1257	1258.87	0.75	-187	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	178	-1.41	0.30	12	0.23	-899.00	4158.00	1988	20240105	-36.32	780	20240805	62.31	1279	-1.02	20250113	998	26.85	20250102	1900	-33.37	20241121	780	62.31	20240805	N	065690	500	70 억	105567	N	N	N	N
80	20250113	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	12	2	0.95	39086344	31053	40.55	1251	1279	1237	1634	880	1257	1258.82	0.75	-550	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	178	-1.41	0.31	12	0.22	-899.00	4158.00	1988	20240105	-36.17	780	20240805	62.69	1279	-0.78	20250113	998	27.15	20250102	1900	-33.21	20241121	780	62.69	20240805	N	065690	500	70 억	105567	N	N	N	N
81	20250113	090554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	2	2	0.16	18985876	15139	19.77	1251	1279	1237	1634	880	1257	1253.64	0.75	587	1307	1281	1231	1205	1155	1295	1219	70	377	500	770	1	1	14049331	177	-1.40	0.30	12	0.11	-899.00	4158.00	1988	20240105	-36.67	780	20240805	61.41	1279	-1.56	20250113	998	26.15	20250102	1900	-33.74	20241121	780	61.41	20240805	N	065690	500	70 억	105567	N	N	N	N
82	20250110	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	40	2	3.29	91552363	74373	293.60	1212	1257	1181	1582	852	1217	1230.38	0.72	5099	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	177	-1.40	0.30	12	0.53	-899.00	4158.00	1988	20240105	-36.77	780	20240805	61.15	1257	0.00	20250110	998	25.95	20250102	1900	-33.84	20241121	780	61.15	20240805	N	065690	500	70 억	100582	N	N	N	N
83	20250110	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	30	2	2.47	69834435	57040	225.18	1212	1257	1181	1582	852	1217	1224.31	0.72	1396	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	175	-1.39	0.30	12	0.41	-899.00	4158.00	1988	20240105	-37.27	780	20240805	59.87	1257	-0.80	20250110	998	24.95	20250102	1900	-34.37	20241121	780	59.87	20240805	N	065690	500	70 억	100582	N	N	N	N
84	20250110	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	2	2	0.16	40192449	33270	131.34	1212	1257	1181	1582	852	1217	1208.07	0.72	1943	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	171	-1.36	0.29	12	0.24	-899.00	4158.00	1988	20240105	-38.68	780	20240805	56.28	1257	-3.02	20250110	998	22.14	20250102	1900	-35.84	20241121	780	56.28	20240805	N	065690	500	70 억	100582	N	N	N	N
85	20250110	130546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-2	5	-0.16	35989898	29833	117.77	1212	1257	1181	1582	852	1217	1206.38	0.72	2740	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	171	-1.35	0.29	12	0.21	-899.00	4158.00	1988	20240105	-38.88	780	20240805	55.77	1257	-3.34	20250110	998	21.74	20250102	1900	-36.05	20241121	780	55.77	20240805	N	065690	500	70 억	100582	N	N	N	N
86	20250110	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	1	2	0.08	29797891	24742	97.67	1212	1257	1181	1582	852	1217	1204.34	0.72	3697	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	171	-1.35	0.29	12	0.18	-899.00	4158.00	1988	20240105	-38.73	780	20240805	56.15	1257	-3.10	20250110	998	22.04	20250102	1900	-35.89	20241121	780	56.15	20240805	N	065690	500	70 억	100582	N	N	N	N
87	20250110	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-32	5	-2.63	23581051	19629	77.49	1212	1217	1181	1582	852	1217	1201.34	0.72	4220	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	166	-1.32	0.28	12	0.14	-899.00	4158.00	1988	20240105	-40.39	780	20240805	51.92	1240	-4.44	20250109	998	18.74	20250102	1900	-37.63	20241121	780	51.92	20240805	N	065690	500	70 억	100582	N	N	N	N
88	20250110	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	-1	5	-0.08	14553078	12045	47.55	1212	1217	1205	1582	852	1217	1208.23	0.72	-63	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	171	-1.35	0.29	12	0.09	-899.00	4158.00	1988	20240105	-38.83	780	20240805	55.90	1240	-1.94	20250109	998	21.84	20250102	1900	-36.00	20241121	780	55.90	20240805	N	065690	500	70 억	100582	N	N	N	N
89	20250110	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	0	3	0.00	3965927	3270	12.91	1212	1217	1211	1582	852	1217	1212.82	0.72	-468	1271	1243	1212	1184	1153	1258	1199	70	365	500	750	1	1	14049331	171	-1.35	0.29	12	0.02	-899.00	4158.00	1988	20240105	-38.78	780	20240805	56.03	1240	-1.85	20250109	998	21.94	20250102	1900	-35.95	20241121	780	56.03	20240805	N	065690	500	70 억	100582	N	N	N	N
90	20250109	160543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	19	2	1.59	29864223	24824	13.11	1198	1240	1181	1557	839	1198	1203.04	0.72	214	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	171	-1.35	0.29	12	0.18	-899.00	4158.00	1988	20240105	-38.78	780	20240805	56.03	1240	-1.85	20250109	998	21.94	20250102	1900	-35.95	20241121	780	56.03	20240805	N	065690	500	70 억	100509	N	N	N	N
91	20250109	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	20	2	1.67	26981887	22453	11.86	1198	1240	1181	1557	839	1198	1201.71	0.72	32	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	171	-1.35	0.29	12	0.16	-899.00	4158.00	1988	20240105	-38.73	780	20240805	56.15	1240	-1.77	20250109	998	22.04	20250102	1900	-35.89	20241121	780	56.15	20240805	N	065690	500	70 억	100509	N	N	N	N
92	20250109	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	0	3	0.00	21567705	17971	9.49	1198	1240	1181	1557	839	1198	1200.14	0.72	-116	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	168	-1.33	0.29	12	0.13	-899.00	4158.00	1988	20240105	-39.74	780	20240805	53.59	1240	-3.39	20250109	998	20.04	20250102	1900	-36.95	20241121	780	53.59	20240805	N	065690	500	70 억	100509	N	N	N	N
93	20250109	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-1	5	-0.08	19528389	16264	8.59	1198	1240	1181	1557	839	1198	1200.71	0.72	-59	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	168	-1.33	0.29	12	0.12	-899.00	4158.00	1988	20240105	-39.79	780	20240805	53.46	1240	-3.47	20250109	998	19.94	20250102	1900	-37.00	20241121	780	53.46	20240805	N	065690	500	70 억	100509	N	N	N	N
94	20250109	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-1	5	-0.08	18898041	15735	8.31	1198	1240	1181	1557	839	1198	1201.02	0.72	-59	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	168	-1.33	0.29	12	0.11	-899.00	4158.00	1988	20240105	-39.79	780	20240805	53.46	1240	-3.47	20250109	998	19.94	20250102	1900	-37.00	20241121	780	53.46	20240805	N	065690	500	70 억	100509	N	N	N	N
95	20250109	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-1	5	-0.08	16806751	13978	7.38	1198	1240	1181	1557	839	1198	1202.37	0.72	35	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	168	-1.33	0.29	12	0.10	-899.00	4158.00	1988	20240105	-39.79	780	20240805	53.46	1240	-3.47	20250109	998	19.94	20250102	1900	-37.00	20241121	780	53.46	20240805	N	065690	500	70 억	100509	N	N	N	N
96	20250109	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	7	2	0.58	9833697	8122	4.29	1198	1240	1198	1557	839	1198	1210.75	0.72	-373	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	169	-1.34	0.29	12	0.06	-899.00	4158.00	1988	20240105	-39.39	780	20240805	54.49	1240	-2.82	20250109	998	20.74	20250102	1900	-36.58	20241121	780	54.49	20240805	N	065690	500	70 억	100509	N	N	N	N
97	20250109	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	2	2	0.17	6508617	5366	2.83	1198	1240	1198	1557	839	1198	1212.94	0.72	247	1280	1238	1189	1147	1098	1260	1169	70	359	500	740	1	1	14049331	169	-1.33	0.29	12	0.04	-899.00	4158.00	1988	20240105	-39.64	780	20240805	53.85	1240	-3.23	20250109	998	20.24	20250102	1900	-36.84	20241121	780	53.85	20240805	N	065690	500	70 억	100509	N	N	N	N
98	20250108	160539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	50	2	4.36	225289525	189318	169.59	1148	1231	1140	1492	804	1148	1190.00	0.78	-8724	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	168	-1.33	0.29	12	1.35	-899.00	4158.00	1988	20240105	-39.74	780	20240805	53.59	1231	-2.68	20250108	998	20.04	20250102	1900	-36.95	20241121	780	53.59	20240805	N	065690	500	70 억	109566	N	N	N	N
99	20250108	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	46	2	4.01	222165914	186725	167.27	1148	1231	1140	1492	804	1148	1189.80	0.78	-8218	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	168	-1.33	0.29	12	1.33	-899.00	4158.00	1988	20240105	-39.94	780	20240805	53.08	1231	-3.01	20250108	998	19.64	20250102	1900	-37.16	20241121	780	53.08	20240805	N	065690	500	70 억	109566	N	N	N	N
100	20250108	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	46	2	4.01	217332814	182681	163.65	1148	1231	1140	1492	804	1148	1189.69	0.78	-7491	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	168	-1.33	0.29	12	1.30	-899.00	4158.00	1988	20240105	-39.94	780	20240805	53.08	1231	-3.01	20250108	998	19.64	20250102	1900	-37.16	20241121	780	53.08	20240805	N	065690	500	70 억	109566	N	N	N	N
101	20250108	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	34	2	2.96	204913832	172268	154.32	1148	1231	1140	1492	804	1148	1189.51	0.78	-8871	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	166	-1.31	0.28	12	1.23	-899.00	4158.00	1988	20240105	-40.54	780	20240805	51.54	1231	-3.98	20250108	998	18.44	20250102	1900	-37.79	20241121	780	51.54	20240805	N	065690	500	70 억	109566	N	N	N	N
102	20250108	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1209	61	2	5.31	168699915	141712	126.95	1148	1231	1140	1492	804	1148	1190.44	0.78	-7431	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	170	-1.34	0.29	12	1.01	-899.00	4158.00	1988	20240105	-39.19	780	20240805	55.00	1231	-1.79	20250108	998	21.14	20250102	1900	-36.37	20241121	780	55.00	20240805	N	065690	500	70 억	109566	N	N	N	N
103	20250108	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	35	2	3.05	143141648	120620	108.05	1148	1231	1140	1492	804	1148	1186.72	0.78	-6035	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	166	-1.32	0.28	12	0.86	-899.00	4158.00	1988	20240105	-40.49	780	20240805	51.67	1231	-3.90	20250108	998	18.54	20250102	1900	-37.74	20241121	780	51.67	20240805	N	065690	500	70 억	109566	N	N	N	N
104	20250108	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	44	2	3.83	140510351	118399	106.06	1148	1231	1140	1492	804	1148	1186.76	0.78	-7085	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	167	-1.33	0.29	12	0.84	-899.00	4158.00	1988	20240105	-40.04	780	20240805	52.82	1231	-3.17	20250108	998	19.44	20250102	1900	-37.26	20241121	780	52.82	20240805	N	065690	500	70 억	109566	N	N	N	N
105	20250108	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	3	2	0.26	6461182	5492	4.92	1148	1185	1148	1492	804	1148	1176.51	0.78	-3377	1241	1194	1171	1124	1101	1183	1113	70	344	500	710	1	1	14049331	162	-1.28	0.28	12	0.04	-899.00	4158.00	1988	20240105	-42.10	780	20240805	47.56	1218	-5.50	20250107	998	15.33	20250102	1900	-39.42	20241121	780	47.56	20240805	N	065690	500	70 억	109566	N	N	N	N
106	20250107	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	0	3	0.00	130564367	111551	18.11	1151	1218	1148	1492	804	1148	1170.45	0.61	22824	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	161	-1.28	0.28	12	0.79	-899.00	4158.00	1988	20240105	-42.25	780	20240805	47.18	1218	-5.75	20250107	998	15.03	20250102	1900	-39.58	20241121	780	47.18	20240805	N	065690	500	70 억	86149	N	N	N	N
107	20250107	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	1	2	0.09	120295115	102610	16.66	1151	1218	1148	1492	804	1148	1172.35	0.61	23130	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	161	-1.28	0.28	12	0.73	-899.00	4158.00	1988	20240105	-42.20	780	20240805	47.31	1218	-5.67	20250107	998	15.13	20250102	1900	-39.53	20241121	780	47.31	20240805	N	065690	500	70 억	86149	N	N	N	N
108	20250107	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	11	2	0.96	117098557	99831	16.20	1151	1218	1148	1492	804	1148	1172.97	0.61	21851	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	163	-1.29	0.28	12	0.71	-899.00	4158.00	1988	20240105	-41.70	780	20240805	48.59	1218	-4.84	20250107	998	16.13	20250102	1900	-39.00	20241121	780	48.59	20240805	N	065690	500	70 억	86149	N	N	N	N
109	20250107	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	3	2	0.26	110133830	93844	15.23	1151	1218	1148	1492	804	1148	1173.58	0.61	21633	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	162	-1.28	0.28	12	0.67	-899.00	4158.00	1988	20240105	-42.10	780	20240805	47.56	1218	-5.50	20250107	998	15.33	20250102	1900	-39.42	20241121	780	47.56	20240805	N	065690	500	70 억	86149	N	N	N	N
110	20250107	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	7	2	0.61	107827979	91844	14.91	1151	1218	1148	1492	804	1148	1174.03	0.61	21180	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	162	-1.28	0.28	12	0.65	-899.00	4158.00	1988	20240105	-41.90	780	20240805	48.08	1218	-5.17	20250107	998	15.73	20250102	1900	-39.21	20241121	780	48.08	20240805	N	065690	500	70 억	86149	N	N	N	N
111	20250107	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	17	2	1.48	107693969	91728	14.89	1151	1218	1148	1492	804	1148	1174.06	0.61	21192	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	164	-1.30	0.28	12	0.65	-899.00	4158.00	1988	20240105	-41.40	780	20240805	49.36	1218	-4.35	20250107	998	16.73	20250102	1900	-38.68	20241121	780	49.36	20240805	N	065690	500	70 억	86149	N	N	N	N
112	20250107	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	10	2	0.87	71766611	60571	9.83	1151	1218	1151	1492	804	1148	1184.83	0.61	18220	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	163	-1.29	0.28	12	0.43	-899.00	4158.00	1988	20240105	-41.75	780	20240805	48.46	1218	-4.93	20250107	998	16.03	20250102	1900	-39.05	20241121	780	48.46	20240805	N	065690	500	70 억	86149	N	N	N	N
113	20250107	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	52	2	4.53	37884060	31740	5.15	1151	1218	1151	1492	804	1148	1193.57	0.61	9186	1280	1214	1148	1082	1016	1247	1115	70	344	500	710	1	1	14049331	169	-1.33	0.29	12	0.23	-899.00	4158.00	1988	20240105	-39.64	780	20240805	53.85	1218	-1.48	20250107	998	20.24	20250102	1900	-36.84	20241121	780	53.85	20240805	N	065690	500	70 억	86149	N	N	N	N
114	20250106	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	74	2	6.89	721490735	616073	753.04	1098	1214	1082	1396	752	1074	1171.11	1.13	-72452	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	161	-1.28	0.28	12	4.39	-899.00	4158.00	1988	20240105	-42.25	780	20240805	47.18	1214	-5.44	20250106	998	15.03	20250102	1900	-39.58	20241121	780	47.18	20240805	N	065690	500	70 억	158431	N	N	N	N
115	20250106	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	81	2	7.54	714826687	610271	745.95	1098	1214	1082	1396	752	1074	1171.33	1.13	-70775	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	162	-1.28	0.28	12	4.34	-899.00	4158.00	1988	20240105	-41.90	780	20240805	48.08	1214	-4.86	20250106	998	15.73	20250102	1900	-39.21	20241121	780	48.08	20240805	N	065690	500	70 억	158431	N	N	N	N
116	20250106	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	66	2	6.15	702258528	599302	732.54	1098	1214	1082	1396	752	1074	1171.79	1.13	-70817	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	160	-1.27	0.27	12	4.27	-899.00	4158.00	1988	20240105	-42.66	780	20240805	46.15	1214	-6.10	20250106	998	14.23	20250102	1900	-40.00	20241121	780	46.15	20240805	N	065690	500	70 억	158431	N	N	N	N
117	20250106	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	62	2	5.77	694702146	592638	724.40	1098	1214	1082	1396	752	1074	1172.22	1.13	-72379	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	160	-1.26	0.27	12	4.22	-899.00	4158.00	1988	20240105	-42.86	780	20240805	45.64	1214	-6.43	20250106	998	13.83	20250102	1900	-40.21	20241121	780	45.64	20240805	N	065690	500	70 억	158431	N	N	N	N
118	20250106	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	92	2	8.57	667300436	568741	695.19	1098	1214	1082	1396	752	1074	1173.29	1.13	-60975	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	164	-1.30	0.28	12	4.05	-899.00	4158.00	1988	20240105	-41.35	780	20240805	49.49	1214	-3.95	20250106	998	16.83	20250102	1900	-38.63	20241121	780	49.49	20240805	N	065690	500	70 억	158431	N	N	N	N
119	20250106	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	91	2	8.47	662560737	564667	690.21	1098	1214	1082	1396	752	1074	1173.37	1.13	-59901	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	164	-1.30	0.28	12	4.02	-899.00	4158.00	1988	20240105	-41.40	780	20240805	49.36	1214	-4.04	20250106	998	16.73	20250102	1900	-38.68	20241121	780	49.36	20240805	N	065690	500	70 억	158431	N	N	N	N
120	20250106	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	88	2	8.19	625599247	532827	651.29	1098	1214	1082	1396	752	1074	1174.11	1.13	-63039	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	163	-1.29	0.28	12	3.79	-899.00	4158.00	1988	20240105	-41.55	780	20240805	48.97	1214	-4.28	20250106	998	16.43	20250102	1900	-38.84	20241121	780	48.97	20240805	N	065690	500	70 억	158431	N	N	N	N
121	20250106	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1101	27	2	2.51	4911995	4473	5.47	1098	1101	1082	1396	752	1074	1098.14	1.13	-1594	1097	1085	1063	1051	1029	1091	1057	70	322	500	660	1	1	14049331	155	-1.22	0.26	12	0.03	-899.00	4158.00	1988	20240105	-44.62	780	20240805	41.15	1101	0.00	20250106	998	10.32	20250102	1900	-42.05	20241121	780	41.15	20240805	N	065690	500	70 억	158431	N	N	N	N
122	20250103	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1074	34	2	3.27	85999099	81540	97.45	1042	1075	1041	1352	728	1040	1054.69	1.05	11525	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	151	-1.19	0.26	12	0.58	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1075	-0.09	20250103	998	7.62	20250102	1988	-45.98	20240105	780	37.69	20240805	N	065690	500	70 억	147005	N	N	N	N
123	20250103	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1068	28	2	2.69	82125491	77904	93.11	1042	1075	1041	1352	728	1040	1054.19	1.05	11147	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	150	-1.19	0.26	12	0.55	-899.00	4158.00	1988	20240105	-46.28	780	20240805	36.92	1075	-0.65	20250103	998	7.01	20250102	1988	-46.28	20240105	780	36.92	20240805	N	065690	500	70 억	147005	N	N	N	N
124	20250103	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1055	15	2	1.44	48325005	46052	55.04	1042	1068	1041	1352	728	1040	1049.36	1.05	-7147	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	148	-1.17	0.25	12	0.33	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1068	-1.22	20250103	998	5.71	20250102	1988	-46.93	20240105	780	35.26	20240805	N	065690	500	70 억	147005	N	N	N	N
125	20250103	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	14	2	1.35	38733026	36945	44.16	1042	1068	1041	1352	728	1040	1048.40	1.05	-1012	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	148	-1.17	0.25	12	0.26	-899.00	4158.00	1988	20240105	-46.98	780	20240805	35.13	1068	-1.31	20250103	998	5.61	20250102	1988	-46.98	20240105	780	35.13	20240805	N	065690	500	70 억	147005	N	N	N	N
126	20250103	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	9	2	0.87	30835359	29421	35.16	1042	1068	1041	1352	728	1040	1048.07	1.05	250	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	147	-1.17	0.25	12	0.21	-899.00	4158.00	1988	20240105	-47.23	780	20240805	34.49	1068	-1.78	20250103	998	5.11	20250102	1988	-47.23	20240105	780	34.49	20240805	N	065690	500	70 억	147005	N	N	N	N
127	20250103	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	6	2	0.58	27822649	26556	31.74	1042	1068	1041	1352	728	1040	1047.70	1.05	1172	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	147	-1.16	0.25	12	0.19	-899.00	4158.00	1988	20240105	-47.38	780	20240805	34.10	1068	-2.06	20250103	998	4.81	20250102	1988	-47.38	20240105	780	34.10	20240805	N	065690	500	70 억	147005	N	N	N	N
128	20250103	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	10	2	0.96	25900457	24716	29.54	1042	1068	1041	1352	728	1040	1047.92	1.05	-330	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	148	-1.17	0.25	12	0.18	-899.00	4158.00	1988	20240105	-47.18	780	20240805	34.62	1068	-1.69	20250103	998	5.21	20250102	1988	-47.18	20240105	780	34.62	20240805	N	065690	500	70 억	147005	N	N	N	N
129	20250103	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1068	28	2	2.69	6898676	6570	7.85	1042	1068	1042	1352	728	1040	1050.03	1.05	270	1077	1058	1028	1009	979	1068	1019	70	312	500	640	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.28	780	20240805	36.92	1068	0.00	20250103	998	7.01	20250102	1988	-46.28	20240105	780	36.92	20240805	N	065690	500	70 억	147005	N	N	N	N
130	20250102	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	43	2	4.31	85826992	83370	392.14	1002	1047	998	1296	698	997	1029.47	1.09	-6334	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	146	-1.16	0.25	12	0.59	-899.00	4158.00	1988	20240105	-47.69	780	20240805	33.33	1047	-0.67	20250102	998	4.21	20250102	1988	-47.69	20240105	780	33.33	20240805	N	065690	500	70 억	153756	N	N	N	N
131	20250102	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	37	2	3.71	68902562	67133	315.77	1002	1047	998	1296	698	997	1026.36	1.09	3163	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	145	-1.15	0.25	12	0.48	-899.00	4158.00	1988	20240105	-47.99	780	20240805	32.56	1047	-1.24	20250102	998	3.61	20250102	1988	-47.99	20240105	780	32.56	20240805	N	065690	500	70 억	153756	N	N	N	N
132	20250102	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	43	2	4.31	67243636	65528	308.22	1002	1047	998	1296	698	997	1026.18	1.09	2313	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	146	-1.16	0.25	12	0.47	-899.00	4158.00	1988	20240105	-47.69	780	20240805	33.33	1047	-0.67	20250102	998	4.21	20250102	1988	-47.69	20240105	780	33.33	20240805	N	065690	500	70 억	153756	N	N	N	N
133	20250102	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	43	2	4.31	63813168	62218	292.65	1002	1047	998	1296	698	997	1025.64	1.09	2079	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	146	-1.16	0.25	12	0.44	-899.00	4158.00	1988	20240105	-47.69	780	20240805	33.33	1047	-0.67	20250102	998	4.21	20250102	1988	-47.69	20240105	780	33.33	20240805	N	065690	500	70 억	153756	N	N	N	N
134	20250102	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	38	2	3.81	62310371	60771	285.85	1002	1047	998	1296	698	997	1025.33	1.09	1630	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	145	-1.15	0.25	12	0.43	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1047	-1.15	20250102	998	3.71	20250102	1988	-47.94	20240105	780	32.69	20240805	N	065690	500	70 억	153756	N	N	N	N
135	20250102	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	50	2	5.02	52628253	51396	241.75	1002	1047	998	1296	698	997	1023.98	1.09	1819	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	147	-1.16	0.25	12	0.37	-899.00	4158.00	1988	20240105	-47.33	780	20240805	34.23	1047	0.00	20250102	998	4.91	20250102	1988	-47.33	20240105	780	34.23	20240805	N	065690	500	70 억	153756	N	N	N	N
136	20250102	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	12	2	1.20	9379167	9325	43.86	1002	1009	998	1296	698	997	1005.81	1.09	-5751	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	142	-1.12	0.24	12	0.07	-899.00	4158.00	1988	20240105	-49.25	780	20240805	29.36	1009	0.00	20250102	998	1.10	20250102	1988	-49.25	20240105	780	29.36	20240805	N	065690	500	70 억	153756	N	N	N	N
137	20250102	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	0	3	0.00	0	0	0.00	0	0	0	1296	698	997	0.00	1.09	0	1023	1010	987	974	951	1016	980	70	299	500	610	1	1	14049331	140	-1.11	0.24	12	0.00	-899.00	4158.00	1988	20240105	-49.85	780	20240805	27.82	0	0.00	0	0	0.00	0	1988	-49.85	20240105	780	27.82	20240805	N	065690	500	70 억	153756	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History