KissMeData/332290/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

54 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	161210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	8	2	0.80	25737755	25880	56.35	1000	1011	980	1296	698	997	994.49	0.18	140	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	336	-5.58	1.38	12	0.08	-180.00	727.00	2245	20240118	-55.23	876	20241209	14.73	1105	-9.05	20250110	952	5.57	20250106	1767	-43.12	20240124	876	14.73	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
3	20250124	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	8	2	0.80	23423784	23576	51.34	1000	1011	980	1296	698	997	993.54	0.18	460	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	336	-5.58	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.23	876	20241209	14.73	1105	-9.05	20250110	952	5.57	20250106	1767	-43.12	20240124	876	14.73	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
4	20250124	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	9	2	0.90	21211393	21367	46.53	1000	1011	980	1296	698	997	992.72	0.18	436	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	336	-5.59	1.38	12	0.06	-180.00	727.00	2245	20240118	-55.19	876	20241209	14.84	1105	-8.96	20250110	952	5.67	20250106	1767	-43.07	20240124	876	14.84	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
5	20250124	131211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	7	2	0.70	20939236	21095	45.93	1000	1011	980	1296	698	997	992.62	0.18	291	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	335	-5.58	1.38	12	0.06	-180.00	727.00	2245	20240118	-55.28	876	20241209	14.61	1105	-9.14	20250110	952	5.46	20250106	1767	-43.18	20240124	876	14.61	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
6	20250124	121206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	11	2	1.10	19730959	19891	43.31	1000	1011	980	1296	698	997	991.95	0.18	450	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	337	-5.60	1.39	12	0.06	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	1105	-8.78	20250110	952	5.88	20250106	1767	-42.95	20240124	876	15.07	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
7	20250124	111208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	14	2	1.40	17696742	17853	38.88	1000	1011	980	1296	698	997	991.25	0.18	543	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	338	-5.62	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	1105	-8.51	20250110	952	6.20	20250106	1767	-42.78	20240124	876	15.41	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
8	20250124	101204	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	6	2	0.60	13508115	13640	29.70	1000	1011	980	1296	698	997	990.33	0.18	997	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	335	-5.57	1.38	12	0.04	-180.00	727.00	2245	20240118	-55.32	876	20241209	14.50	1105	-9.23	20250110	952	5.36	20250106	1767	-43.24	20240124	876	14.50	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
9	20250124	091212	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	1	2	0.10	4879141	4910	10.69	1000	1003	988	1296	698	997	993.72	0.18	640	1019	1007	994	982	969	1014	989	33	299	100	650	1	1	33384803	333	-5.54	1.37	12	0.01	-180.00	727.00	2245	20240118	-55.55	876	20241209	13.93	1105	-9.68	20250110	952	4.83	20250106	1767	-43.52	20240124	876	13.93	20241209	0.14	N	332290	100	33 억	59056	N	N	N	N
10	20250123	161203	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	-7	5	-0.70	45417569	45826	138.89	996	1006	981	1305	703	1004	991.08	0.18	-1576	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	333	-5.54	1.37	12	0.14	-180.00	727.00	2245	20240118	-55.59	876	20241209	13.81	1105	-9.77	20250110	952	4.73	20250106	1799	-44.58	20240123	876	13.81	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
11	20250123	151201	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	-7	5	-0.70	43955767	44368	134.47	996	1006	981	1305	703	1004	990.71	0.18	-1151	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	333	-5.54	1.37	12	0.13	-180.00	727.00	2245	20240118	-55.59	876	20241209	13.81	1105	-9.77	20250110	952	4.73	20250106	1799	-44.58	20240123	876	13.81	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
12	20250123	141203	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-17	5	-1.69	33661841	34058	103.22	996	997	981	1305	703	1004	988.37	0.18	-1505	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	330	-5.48	1.36	12	0.10	-180.00	727.00	2245	20240118	-56.04	876	20241209	12.67	1105	-10.68	20250110	952	3.68	20250106	1799	-45.14	20240123	876	12.67	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
13	20250123	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	-11	5	-1.10	32924941	33314	100.97	996	997	981	1305	703	1004	988.32	0.18	-1354	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	332	-5.52	1.37	12	0.10	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	1105	-10.14	20250110	952	4.31	20250106	1799	-44.80	20240123	876	13.36	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
14	20250123	121202	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	-11	5	-1.10	26928985	27251	82.59	996	997	981	1305	703	1004	988.18	0.18	-1247	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	332	-5.52	1.37	12	0.08	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	1105	-10.14	20250110	952	4.31	20250106	1799	-44.80	20240123	876	13.36	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
15	20250123	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	-9	5	-0.90	26177181	26494	80.30	996	997	981	1305	703	1004	988.04	0.18	-1073	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	332	-5.53	1.37	12	0.08	-180.00	727.00	2245	20240118	-55.68	876	20241209	13.58	1105	-9.95	20250110	952	4.52	20250106	1799	-44.69	20240123	876	13.58	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
16	20250123	101200	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-16	5	-1.59	14219447	14359	43.52	996	997	987	1305	703	1004	990.28	0.18	-1102	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	330	-5.49	1.36	12	0.04	-180.00	727.00	2245	20240118	-55.99	876	20241209	12.79	1105	-10.59	20250110	952	3.78	20250106	1799	-45.08	20240123	876	12.79	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
17	20250123	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	-7	5	-0.70	7218890	7294	22.11	996	997	987	1305	703	1004	989.70	0.18	195	1017	1010	1005	998	993	1008	996	33	301	100	660	1	1	33384803	333	-5.54	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.59	876	20241209	13.81	1105	-9.77	20250110	952	4.73	20250106	1799	-44.58	20240123	876	13.81	20241209	0.14	N	332290	100	33 억	60632	N	N	N	N
18	20250122	161152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	-8	5	-0.79	32881585	32744	134.88	1012	1012	1000	1315	709	1012	1004.20	0.18	-309	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	335	-5.58	1.38	12	0.10	-180.00	727.00	2245	20240118	-55.28	876	20241209	14.61	1105	-9.14	20250110	952	5.46	20250106	1855	-45.88	20240122	876	14.61	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
19	20250122	151154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-11	5	-1.09	29728334	29595	121.91	1012	1012	1000	1315	709	1012	1004.51	0.18	132	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	334	-5.56	1.38	12	0.09	-180.00	727.00	2245	20240118	-55.41	876	20241209	14.27	1105	-9.41	20250110	952	5.15	20250106	1855	-46.04	20240122	876	14.27	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
20	20250122	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-9	5	-0.89	22026530	21898	90.20	1012	1012	1000	1315	709	1012	1005.87	0.18	165	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	335	-5.57	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.32	876	20241209	14.50	1105	-9.23	20250110	952	5.36	20250106	1855	-45.93	20240122	876	14.50	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
21	20250122	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-7	5	-0.69	19333396	19216	79.15	1012	1012	1000	1315	709	1012	1006.11	0.18	154	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	336	-5.58	1.38	12	0.06	-180.00	727.00	2245	20240118	-55.23	876	20241209	14.73	1105	-9.05	20250110	952	5.57	20250106	1855	-45.82	20240122	876	14.73	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
22	20250122	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-2	5	-0.20	18103178	17992	74.11	1012	1012	1000	1315	709	1012	1006.18	0.18	148	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	337	-5.61	1.39	12	0.05	-180.00	727.00	2245	20240118	-55.01	876	20241209	15.30	1105	-8.60	20250110	952	6.09	20250106	1855	-45.55	20240122	876	15.30	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
23	20250122	111154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	0	3	0.00	16707506	16606	68.40	1012	1012	1000	1315	709	1012	1006.11	0.18	-23	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	338	-5.62	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	1105	-8.42	20250110	952	6.30	20250106	1855	-45.44	20240122	876	15.53	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
24	20250122	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-1	5	-0.10	15569258	15479	63.76	1012	1012	1000	1315	709	1012	1005.83	0.18	-56	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	338	-5.62	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	1105	-8.51	20250110	952	6.20	20250106	1855	-45.50	20240122	876	15.41	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
25	20250122	091155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-7	5	-0.69	787370	783	3.23	1012	1012	1005	1315	709	1012	1005.58	0.18	-9	1028	1019	1012	1003	996	1016	1000	33	303	100	660	1	1	33384803	336	-5.58	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.23	876	20241209	14.73	1105	-9.05	20250110	952	5.57	20250106	1855	-45.82	20240122	876	14.73	20241209	0.14	N	332290	100	33 억	60922	N	N	N	N
26	20250121	161144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-12	5	-1.17	24530416	24277	201.77	1018	1021	1005	1331	717	1024	1010.44	0.18	-33	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	338	-5.62	1.39	12	0.07	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	1105	-8.42	20250110	952	6.30	20250106	1855	-45.44	20240122	876	15.53	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
27	20250121	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-18	5	-1.76	23511332	23270	193.40	1018	1021	1005	1331	717	1024	1010.37	0.18	394	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	336	-5.59	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.19	876	20241209	14.84	1105	-8.96	20250110	952	5.67	20250106	1855	-45.77	20240122	876	14.84	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
28	20250121	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-13	5	-1.27	21063150	20845	173.25	1018	1021	1005	1331	717	1024	1010.47	0.18	395	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	338	-5.62	1.39	12	0.06	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	1105	-8.51	20250110	952	6.20	20250106	1855	-45.50	20240122	876	15.41	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
29	20250121	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-14	5	-1.37	20615882	20403	169.57	1018	1021	1005	1331	717	1024	1010.43	0.18	395	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	337	-5.61	1.39	12	0.06	-180.00	727.00	2245	20240118	-55.01	876	20241209	15.30	1105	-8.60	20250110	952	6.09	20250106	1855	-45.55	20240122	876	15.30	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
30	20250121	121129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-13	5	-1.27	19389125	19189	159.48	1018	1021	1005	1331	717	1024	1010.43	0.18	395	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	338	-5.62	1.39	12	0.06	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	1105	-8.51	20250110	952	6.20	20250106	1855	-45.50	20240122	876	15.41	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
31	20250121	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	-7	5	-0.68	15850843	15676	130.29	1018	1021	1005	1331	717	1024	1011.15	0.18	466	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	340	-5.65	1.40	12	0.05	-180.00	727.00	2245	20240118	-54.70	876	20241209	16.10	1105	-7.96	20250110	952	6.83	20250106	1855	-45.18	20240122	876	16.10	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
32	20250121	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-4	5	-0.39	13784009	13636	113.33	1018	1021	1005	1331	717	1024	1010.85	0.18	21	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	341	-5.67	1.40	12	0.04	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	1105	-7.69	20250110	952	7.14	20250106	1855	-45.01	20240122	876	16.44	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
33	20250121	091148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	-10	5	-0.98	6109178	6034	50.15	1018	1018	1007	1331	717	1024	1012.46	0.18	25	1052	1038	1021	1007	990	1029	998	33	307	100	670	1	1	33384803	339	-5.63	1.39	12	0.02	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	1105	-8.24	20250110	952	6.51	20250106	1855	-45.34	20240122	876	15.75	20241209	0.18	N	332290	100	33 억	60933	N	N	N	N
34	20250120	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-4	5	-0.39	12257284	12032	35.01	1027	1035	1004	1336	720	1028	1018.72	0.18	-112	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.04	-180.00	727.00	2245	20240118	-54.39	876	20241209	16.89	1105	-7.33	20250110	952	7.56	20250106	1855	-44.80	20240122	876	16.89	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
35	20250120	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-4	5	-0.39	11731972	11519	33.52	1027	1035	1004	1336	720	1028	1018.49	0.18	113	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.03	-180.00	727.00	2245	20240118	-54.39	876	20241209	16.89	1105	-7.33	20250110	952	7.56	20250106	1855	-44.80	20240122	876	16.89	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
36	20250120	141144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-4	5	-0.39	11580149	11370	33.08	1027	1035	1004	1336	720	1028	1018.48	0.18	111	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.03	-180.00	727.00	2245	20240118	-54.39	876	20241209	16.89	1105	-7.33	20250110	952	7.56	20250106	1855	-44.80	20240122	876	16.89	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
37	20250120	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	-6	5	-0.58	9707447	9529	27.73	1027	1035	1004	1336	720	1028	1018.73	0.18	-99	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	341	-5.68	1.41	12	0.03	-180.00	727.00	2245	20240118	-54.48	876	20241209	16.67	1105	-7.51	20250110	952	7.35	20250106	1855	-44.91	20240122	876	16.67	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
38	20250120	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-13	5	-1.26	9174403	9004	26.20	1027	1035	1004	1336	720	1028	1018.93	0.18	-97	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	339	-5.64	1.40	12	0.03	-180.00	727.00	2245	20240118	-54.79	876	20241209	15.87	1105	-8.14	20250110	952	6.62	20250106	1855	-45.28	20240122	876	15.87	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
39	20250120	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-7	5	-0.68	6958752	6823	19.85	1027	1035	1004	1336	720	1028	1019.90	0.18	-130	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	341	-5.67	1.40	12	0.02	-180.00	727.00	2245	20240118	-54.52	876	20241209	16.55	1105	-7.60	20250110	952	7.25	20250106	1855	-44.96	20240122	876	16.55	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
40	20250120	101145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-8	5	-0.78	6023872	5910	17.20	1027	1035	1004	1336	720	1028	1019.27	0.18	-111	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	341	-5.67	1.40	12	0.02	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	1105	-7.69	20250110	952	7.14	20250106	1855	-45.01	20240122	876	16.44	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
41	20250120	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-4	5	-0.39	90370	88	0.26	1027	1027	1024	1336	720	1028	1026.93	0.18	-13	1088	1058	1019	989	950	1038	969	33	308	100	670	1	1	33384803	342	-5.69	1.41	12	0.00	-180.00	727.00	2245	20240118	-54.39	876	20241209	16.89	1105	-7.33	20250110	952	7.56	20250106	1855	-44.80	20240122	876	16.89	20241209	0.18	N	332290	100	33 억	60984	N	N	N	N
42	20250117	161140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-21	5	-2.00	35090238	34362	52.96	1049	1049	980	1363	735	1049	1021.19	0.18	919	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	343	-5.71	1.41	12	0.10	-180.00	727.00	2245	20240118	-54.21	876	20241209	17.35	1105	-6.97	20250110	952	7.98	20250106	2245	-54.21	20240118	876	17.35	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
43	20250117	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-19	5	-1.81	33832032	33136	51.07	1049	1049	980	1363	735	1049	1021.01	0.18	999	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	344	-5.72	1.42	12	0.10	-180.00	727.00	2245	20240118	-54.12	876	20241209	17.58	1105	-6.79	20250110	952	8.19	20250106	2245	-54.12	20240118	876	17.58	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
44	20250117	141145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	-27	5	-2.57	32059431	31412	48.42	1049	1049	980	1363	735	1049	1020.61	0.18	1306	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	341	-5.68	1.41	12	0.09	-180.00	727.00	2245	20240118	-54.48	876	20241209	16.67	1105	-7.51	20250110	952	7.35	20250106	2245	-54.48	20240118	876	16.67	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
45	20250117	131143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	-27	5	-2.57	31482804	30847	47.54	1049	1049	980	1363	735	1049	1020.61	0.18	1368	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	341	-5.68	1.41	12	0.09	-180.00	727.00	2245	20240118	-54.48	876	20241209	16.67	1105	-7.51	20250110	952	7.35	20250106	2245	-54.48	20240118	876	16.67	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
46	20250117	121146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	-24	5	-2.29	27647410	27076	41.73	1049	1049	980	1363	735	1049	1021.10	0.18	1279	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	342	-5.69	1.41	12	0.08	-180.00	727.00	2245	20240118	-54.34	876	20241209	17.01	1105	-7.24	20250110	952	7.67	20250106	2245	-54.34	20240118	876	17.01	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
47	20250117	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-23	5	-2.19	26754849	26202	40.39	1049	1049	980	1363	735	1049	1021.10	0.18	1157	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	343	-5.70	1.41	12	0.08	-180.00	727.00	2245	20240118	-54.30	876	20241209	17.12	1105	-7.15	20250110	952	7.77	20250106	2245	-54.30	20240118	876	17.12	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
48	20250117	101145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-23	5	-2.19	23803172	23330	35.96	1049	1049	980	1363	735	1049	1020.28	0.18	1153	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	343	-5.70	1.41	12	0.07	-180.00	727.00	2245	20240118	-54.30	876	20241209	17.12	1105	-7.15	20250110	952	7.77	20250106	2245	-54.30	20240118	876	17.12	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
49	20250117	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-10	5	-0.95	1530214	1472	2.27	1049	1049	1039	1363	735	1049	1039.55	0.18	-12	1065	1056	1040	1031	1015	1061	1036	33	314	100	690	1	1	33384803	347	-5.77	1.43	12	0.00	-180.00	727.00	2245	20240118	-53.72	876	20241209	18.61	1105	-5.97	20250110	952	9.14	20250106	2245	-53.72	20240118	876	18.61	20241209	0.18	N	332290	100	33 억	60006	N	N	N	N
50	20250116	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-14	5	-1.32	66802400	64339	208.74	1037	1049	1024	1381	745	1063	1038.28	0.17	2271	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	350	-5.83	1.44	12	0.19	-180.00	727.00	2245	20240118	-53.27	876	20241209	19.75	1105	-5.07	20250110	952	10.19	20250106	2245	-53.27	20240118	876	19.75	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
51	20250116	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-14	5	-1.32	63801073	61473	199.44	1037	1049	1024	1381	745	1063	1037.87	0.17	2374	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	350	-5.83	1.44	12	0.18	-180.00	727.00	2245	20240118	-53.27	876	20241209	19.75	1105	-5.07	20250110	952	10.19	20250106	2245	-53.27	20240118	876	19.75	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
52	20250116	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-22	5	-2.07	59176527	57030	185.02	1037	1049	1024	1381	745	1063	1037.64	0.17	1987	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	348	-5.78	1.43	12	0.17	-180.00	727.00	2245	20240118	-53.63	876	20241209	18.84	1105	-5.79	20250110	952	9.35	20250106	2245	-53.63	20240118	876	18.84	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
53	20250116	131141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-24	5	-2.26	53606936	51673	167.64	1037	1049	1024	1381	745	1063	1037.43	0.17	1987	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	347	-5.77	1.43	12	0.15	-180.00	727.00	2245	20240118	-53.72	876	20241209	18.61	1105	-5.97	20250110	952	9.14	20250106	2245	-53.72	20240118	876	18.61	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
54	20250116	121141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	-27	5	-2.54	52000710	50123	162.62	1037	1049	1024	1381	745	1063	1037.46	0.17	2125	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	346	-5.76	1.43	12	0.15	-180.00	727.00	2245	20240118	-53.85	876	20241209	18.26	1105	-6.24	20250110	952	8.82	20250106	2245	-53.85	20240118	876	18.26	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
55	20250116	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	-28	5	-2.63	50223115	48405	157.04	1037	1049	1024	1381	745	1063	1037.56	0.17	3340	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	346	-5.75	1.42	12	0.14	-180.00	727.00	2245	20240118	-53.90	876	20241209	18.15	1105	-6.33	20250110	952	8.72	20250106	2245	-53.90	20240118	876	18.15	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
56	20250116	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-33	5	-3.10	46085819	44380	143.98	1037	1049	1024	1381	745	1063	1038.44	0.17	3208	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	344	-5.72	1.42	12	0.13	-180.00	727.00	2245	20240118	-54.12	876	20241209	17.58	1105	-6.79	20250110	952	8.19	20250106	2245	-54.12	20240118	876	17.58	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
57	20250116	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	-20	5	-1.88	26949151	25964	84.24	1037	1049	1037	1381	745	1063	1037.94	0.17	1845	1121	1092	1061	1032	1001	1106	1046	33	318	100	700	1	1	33384803	348	-5.79	1.43	12	0.08	-180.00	727.00	2245	20240118	-53.54	876	20241209	19.06	1105	-5.61	20250110	952	9.56	20250106	2245	-53.54	20240118	876	19.06	20241209	0.18	N	332290	100	33 억	57735	N	N	N	N
58	20250115	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	1	2	0.09	32796353	30813	47.91	1062	1090	1030	1380	744	1062	1064.42	0.17	-251	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	355	-5.91	1.46	12	0.09	-180.00	727.00	2245	20240118	-52.65	876	20241209	21.35	1105	-3.80	20250110	952	11.66	20250106	2245	-52.65	20240118	876	21.35	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
59	20250115	151139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1064	2	2	0.19	30653345	28797	44.78	1062	1090	1030	1380	744	1062	1064.46	0.17	161	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	355	-5.91	1.46	12	0.09	-180.00	727.00	2245	20240118	-52.61	876	20241209	21.46	1105	-3.71	20250110	952	11.76	20250106	2245	-52.61	20240118	876	21.46	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
60	20250115	141133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1068	6	2	0.56	25772184	24216	37.66	1062	1090	1030	1380	744	1062	1064.26	0.17	-50	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	357	-5.93	1.47	12	0.07	-180.00	727.00	2245	20240118	-52.43	876	20241209	21.92	1105	-3.35	20250110	952	12.18	20250106	2245	-52.43	20240118	876	21.92	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
61	20250115	131141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1078	16	2	1.51	19978970	18795	29.23	1062	1090	1030	1380	744	1062	1062.99	0.17	-282	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	360	-5.99	1.48	12	0.06	-180.00	727.00	2245	20240118	-51.98	876	20241209	23.06	1105	-2.44	20250110	952	13.24	20250106	2245	-51.98	20240118	876	23.06	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
62	20250115	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1067	5	2	0.47	13976253	13191	20.51	1062	1090	1030	1380	744	1062	1059.53	0.17	-76	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	356	-5.93	1.47	12	0.04	-180.00	727.00	2245	20240118	-52.47	876	20241209	21.80	1105	-3.44	20250110	952	12.08	20250106	2245	-52.47	20240118	876	21.80	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
63	20250115	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1067	5	2	0.47	13920811	13139	20.43	1062	1090	1030	1380	744	1062	1059.50	0.17	-82	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	356	-5.93	1.47	12	0.04	-180.00	727.00	2245	20240118	-52.47	876	20241209	21.80	1105	-3.44	20250110	952	12.08	20250106	2245	-52.47	20240118	876	21.80	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
64	20250115	101138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1081	19	2	1.79	11343552	10725	16.68	1062	1090	1030	1380	744	1062	1057.67	0.17	-82	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	361	-6.01	1.49	12	0.03	-180.00	727.00	2245	20240118	-51.85	876	20241209	23.40	1105	-2.17	20250110	952	13.55	20250106	2245	-51.85	20240118	876	23.40	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
65	20250115	091143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	27	2	2.54	9097140	8646	13.44	1062	1090	1030	1380	744	1062	1052.17	0.17	3	1105	1083	1062	1040	1019	1094	1051	33	318	100	700	1	1	33384803	364	-6.05	1.50	12	0.03	-180.00	727.00	2245	20240118	-51.49	876	20241209	24.32	1105	-1.45	20250110	952	14.39	20250106	2245	-51.49	20240118	876	24.32	20241209	0.18	N	332290	100	33 억	57986	N	N	N	N
66	20250114	161119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	6	2	0.57	68556732	64308	153.29	1055	1084	1041	1372	740	1056	1066.07	0.18	-843	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	355	-5.90	1.46	12	0.19	-180.00	727.00	2245	20240118	-52.69	876	20241209	21.23	1105	-3.89	20250110	952	11.55	20250106	2245	-52.69	20240118	876	21.23	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
67	20250114	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1068	12	2	1.14	65655005	61592	146.81	1055	1084	1041	1372	740	1056	1065.97	0.18	-229	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	357	-5.93	1.47	12	0.18	-180.00	727.00	2245	20240118	-52.43	876	20241209	21.92	1105	-3.35	20250110	952	12.18	20250106	2245	-52.43	20240118	876	21.92	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
68	20250114	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	3	2	0.28	58072946	54481	129.86	1055	1084	1041	1372	740	1056	1065.93	0.18	-435	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	354	-5.88	1.46	12	0.16	-180.00	727.00	2245	20240118	-52.83	876	20241209	20.89	1105	-4.16	20250110	952	11.24	20250106	2245	-52.83	20240118	876	20.89	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
69	20250114	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1066	10	2	0.95	49534819	46447	110.71	1055	1084	1041	1372	740	1056	1066.48	0.18	-435	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	356	-5.92	1.47	12	0.14	-180.00	727.00	2245	20240118	-52.52	876	20241209	21.69	1105	-3.53	20250110	952	11.97	20250106	2245	-52.52	20240118	876	21.69	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
70	20250114	121127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	9	2	0.85	41569028	38968	92.88	1055	1084	1041	1372	740	1056	1066.75	0.18	-1640	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	356	-5.92	1.46	12	0.12	-180.00	727.00	2245	20240118	-52.56	876	20241209	21.58	1105	-3.62	20250110	952	11.87	20250106	2245	-52.56	20240118	876	21.58	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
71	20250114	111126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1058	2	2	0.19	30403955	28385	67.66	1055	1084	1052	1372	740	1056	1071.13	0.18	-2329	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	353	-5.88	1.46	12	0.09	-180.00	727.00	2245	20240118	-52.87	876	20241209	20.78	1105	-4.25	20250110	952	11.13	20250106	2245	-52.87	20240118	876	20.78	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
72	20250114	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	9	2	0.85	26088449	24323	57.98	1055	1084	1052	1372	740	1056	1072.58	0.18	-1125	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	356	-5.92	1.46	12	0.07	-180.00	727.00	2245	20240118	-52.56	876	20241209	21.58	1105	-3.62	20250110	952	11.87	20250106	2245	-52.56	20240118	876	21.58	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
73	20250114	091130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	24	2	2.27	11150396	10363	24.70	1055	1084	1052	1372	740	1056	1075.98	0.18	-416	1117	1086	1053	1022	989	1070	1006	33	316	100	690	1	1	33384803	361	-6.00	1.49	12	0.03	-180.00	727.00	2245	20240118	-51.89	876	20241209	23.29	1105	-2.26	20250110	952	13.45	20250106	2245	-51.89	20240118	876	23.29	20241209	0.18	N	332290	100	33 억	58829	N	N	N	N
74	20250113	161114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	1	2	0.09	43689429	41853	20.70	1066	1084	1020	1371	739	1055	1043.87	0.18	159	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	353	-5.87	1.45	12	0.13	-180.00	727.00	2245	20240118	-52.96	876	20241209	20.55	1105	-4.43	20250110	952	10.92	20250106	2245	-52.96	20240118	876	20.55	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
75	20250113	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	-2	5	-0.19	41595298	39869	19.72	1066	1084	1020	1371	739	1055	1043.30	0.18	159	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	352	-5.85	1.45	12	0.12	-180.00	727.00	2245	20240118	-53.10	876	20241209	20.21	1105	-4.71	20250110	952	10.61	20250106	2245	-53.10	20240118	876	20.21	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
76	20250113	141056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1050	-5	5	-0.47	37814009	36273	17.94	1066	1084	1020	1371	739	1055	1042.48	0.18	947	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	351	-5.83	1.44	12	0.11	-180.00	727.00	2245	20240118	-53.23	876	20241209	19.86	1105	-4.98	20250110	952	10.29	20250106	2245	-53.23	20240118	876	19.86	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
77	20250113	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-10	5	-0.95	32062585	30775	15.22	1066	1084	1020	1371	739	1055	1041.84	0.18	444	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	349	-5.81	1.44	12	0.09	-180.00	727.00	2245	20240118	-53.45	876	20241209	19.29	1105	-5.43	20250110	952	9.77	20250106	2245	-53.45	20240118	876	19.29	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
78	20250113	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	-15	5	-1.42	26169545	25101	12.41	1066	1084	1020	1371	739	1055	1042.57	0.18	494	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	347	-5.78	1.43	12	0.08	-180.00	727.00	2245	20240118	-53.67	876	20241209	18.72	1105	-5.88	20250110	952	9.24	20250106	2245	-53.67	20240118	876	18.72	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
79	20250113	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	-17	5	-1.61	24156820	23161	11.45	1066	1084	1020	1371	739	1055	1043.00	0.18	494	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	347	-5.77	1.43	12	0.07	-180.00	727.00	2245	20240118	-53.76	876	20241209	18.49	1105	-6.06	20250110	952	9.03	20250106	2245	-53.76	20240118	876	18.49	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
80	20250113	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	-17	5	-1.61	19217367	18384	9.09	1066	1084	1020	1371	739	1055	1045.33	0.18	1532	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	347	-5.77	1.43	12	0.06	-180.00	727.00	2245	20240118	-53.76	876	20241209	18.49	1105	-6.06	20250110	952	9.03	20250106	2245	-53.76	20240118	876	18.49	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
81	20250113	091112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	-15	5	-1.42	13063291	12449	6.16	1066	1084	1020	1371	739	1055	1049.34	0.18	683	1145	1099	1059	1013	973	1123	1037	33	316	100	690	1	1	33384803	347	-5.78	1.43	12	0.04	-180.00	727.00	2245	20240118	-53.67	876	20241209	18.72	1105	-5.88	20250110	952	9.24	20250106	2245	-53.67	20240118	876	18.72	20241209	0.18	N	332290	100	33 억	58670	N	N	N	N
82	20250110	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1055	31	2	3.03	214080542	202194	974.38	1019	1105	1019	1331	717	1024	1058.79	0.19	-3553	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	352	-5.86	1.45	12	0.61	-180.00	727.00	2245	20240118	-53.01	876	20241209	20.43	1105	-4.52	20250110	952	10.82	20250106	2245	-53.01	20240118	876	20.43	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
83	20250110	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	36	2	3.52	211455543	199705	962.39	1019	1105	1019	1331	717	1024	1058.84	0.19	-3103	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	354	-5.89	1.46	12	0.60	-180.00	727.00	2245	20240118	-52.78	876	20241209	21.00	1105	-4.07	20250110	952	11.34	20250106	2245	-52.78	20240118	876	21.00	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
84	20250110	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	25	2	2.44	204122012	192735	928.80	1019	1105	1019	1331	717	1024	1059.08	0.19	-2436	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	350	-5.83	1.44	12	0.58	-180.00	727.00	2245	20240118	-53.27	876	20241209	19.75	1105	-5.07	20250110	952	10.19	20250106	2245	-53.27	20240118	876	19.75	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
85	20250110	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	36	2	3.52	195945650	184983	891.44	1019	1105	1019	1331	717	1024	1059.26	0.19	-3701	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	354	-5.89	1.46	12	0.55	-180.00	727.00	2245	20240118	-52.78	876	20241209	21.00	1105	-4.07	20250110	952	11.34	20250106	2245	-52.78	20240118	876	21.00	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
86	20250110	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	19	2	1.86	160667442	151927	732.14	1019	1105	1019	1331	717	1024	1057.53	0.19	-2578	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	348	-5.79	1.43	12	0.46	-180.00	727.00	2245	20240118	-53.54	876	20241209	19.06	1105	-5.61	20250110	952	9.56	20250106	2245	-53.54	20240118	876	19.06	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
87	20250110	111059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1053	29	2	2.83	154492352	146025	703.70	1019	1105	1019	1331	717	1024	1057.99	0.19	-2642	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	352	-5.85	1.45	12	0.44	-180.00	727.00	2245	20240118	-53.10	876	20241209	20.21	1105	-4.71	20250110	952	10.61	20250106	2245	-53.10	20240118	876	20.21	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
88	20250110	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	38	2	3.71	128839421	121707	586.51	1019	1105	1019	1331	717	1024	1058.60	0.19	2443	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	355	-5.90	1.46	12	0.36	-180.00	727.00	2245	20240118	-52.69	876	20241209	21.23	1105	-3.89	20250110	952	11.55	20250106	2245	-52.69	20240118	876	21.23	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
89	20250110	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	2	2	0.20	413612	403	1.94	1019	1030	1019	1331	717	1024	1026.33	0.19	0	1039	1031	1019	1011	999	1035	1015	33	307	100	670	1	1	33384803	343	-5.70	1.41	12	0.00	-180.00	727.00	2245	20240118	-54.30	876	20241209	17.12	1030	-0.39	20250110	952	7.77	20250106	2245	-54.30	20240118	876	17.12	20241209	0.18	N	332290	100	33 억	62223	N	N	N	N
90	20250109	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	17	2	1.69	21142900	20751	41.10	1007	1027	1007	1309	705	1007	1018.88	0.19	-1734	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	342	-5.69	1.41	12	0.06	-180.00	727.00	2245	20240118	-54.39	876	20241209	16.89	1027	-0.29	20250109	952	7.56	20250106	2245	-54.39	20240118	876	16.89	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
91	20250109	151045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	17	2	1.69	20636020	20256	40.12	1007	1027	1007	1309	705	1007	1018.76	0.19	-1578	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	342	-5.69	1.41	12	0.06	-180.00	727.00	2245	20240118	-54.39	876	20241209	16.89	1027	-0.29	20250109	952	7.56	20250106	2245	-54.39	20240118	876	16.89	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
92	20250109	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	12	2	1.19	18135634	17801	35.26	1007	1027	1007	1309	705	1007	1018.80	0.19	-1618	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	340	-5.66	1.40	12	0.05	-180.00	727.00	2245	20240118	-54.61	876	20241209	16.32	1027	-0.78	20250109	952	7.04	20250106	2245	-54.61	20240118	876	16.32	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
93	20250109	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	11	2	1.09	15835856	15541	30.78	1007	1027	1007	1309	705	1007	1018.97	0.19	-1761	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	340	-5.66	1.40	12	0.05	-180.00	727.00	2245	20240118	-54.65	876	20241209	16.21	1027	-0.88	20250109	952	6.93	20250106	2245	-54.65	20240118	876	16.21	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
94	20250109	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	7	2	0.70	14155704	13902	27.54	1007	1027	1007	1309	705	1007	1018.25	0.19	-791	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	339	-5.63	1.39	12	0.04	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	1027	-1.27	20250109	952	6.51	20250106	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
95	20250109	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	13	2	1.29	11676290	11476	22.73	1007	1027	1007	1309	705	1007	1017.45	0.19	-771	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	341	-5.67	1.40	12	0.03	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	1027	-0.68	20250109	952	7.14	20250106	2245	-54.57	20240118	876	16.44	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
96	20250109	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	7	2	0.70	5594067	5503	10.90	1007	1027	1007	1309	705	1007	1016.55	0.19	-687	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	339	-5.63	1.39	12	0.02	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	1027	-1.27	20250109	952	6.51	20250106	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
97	20250109	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	0	3	0.00	1123812	1116	2.21	1007	1007	1007	1309	705	1007	1007.00	0.19	0	1028	1017	1011	1000	994	1023	1006	33	302	100	660	1	1	33384803	336	-5.59	1.39	12	0.00	-180.00	727.00	2245	20240118	-55.14	876	20241209	14.95	1022	-1.47	20250108	952	5.78	20250106	2245	-55.14	20240118	876	14.95	20241209	0.18	N	332290	100	33 억	63957	N	N	N	N
98	20250108	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	2	2	0.20	51157322	50487	173.73	1005	1022	1005	1306	704	1005	1013.28	0.19	842	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	336	-5.59	1.39	12	0.15	-180.00	727.00	2245	20240118	-55.14	876	20241209	14.95	1022	-1.47	20250108	952	5.78	20250106	2245	-55.14	20240118	876	14.95	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
99	20250108	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	3	2	0.30	50309036	49645	170.83	1005	1022	1005	1306	704	1005	1013.38	0.19	1260	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	337	-5.60	1.39	12	0.15	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	1022	-1.37	20250108	952	5.88	20250106	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
100	20250108	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	11	2	1.09	50156691	49494	170.31	1005	1022	1005	1306	704	1005	1013.39	0.19	1222	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	339	-5.64	1.40	12	0.15	-180.00	727.00	2245	20240118	-54.74	876	20241209	15.98	1022	-0.59	20250108	952	6.72	20250106	2245	-54.74	20240118	876	15.98	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
101	20250108	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	7	2	0.70	47126871	46493	159.98	1005	1022	1005	1306	704	1005	1013.63	0.19	-17	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	338	-5.62	1.39	12	0.14	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	1022	-0.98	20250108	952	6.30	20250106	2245	-54.92	20240118	876	15.53	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
102	20250108	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	15	2	1.49	16125289	15896	54.70	1005	1022	1005	1306	704	1005	1014.42	0.19	-622	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	341	-5.67	1.40	12	0.05	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	1022	-0.20	20250108	952	7.14	20250106	2245	-54.57	20240118	876	16.44	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
103	20250108	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	15	2	1.49	15946794	15721	54.10	1005	1022	1005	1306	704	1005	1014.36	0.19	-621	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	341	-5.67	1.40	12	0.05	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	1022	-0.20	20250108	952	7.14	20250106	2245	-54.57	20240118	876	16.44	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
104	20250108	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	11	2	1.09	15169176	14957	51.47	1005	1022	1005	1306	704	1005	1014.19	0.19	-621	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	339	-5.64	1.40	12	0.04	-180.00	727.00	2245	20240118	-54.74	876	20241209	15.98	1022	-0.59	20250108	952	6.72	20250106	2245	-54.74	20240118	876	15.98	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
105	20250108	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	12	2	1.19	1920099	1908	6.57	1005	1019	1005	1306	704	1005	1006.34	0.19	0	1025	1014	1008	997	991	1012	995	33	301	100	660	1	1	33384803	340	-5.65	1.40	12	0.01	-180.00	727.00	2245	20240118	-54.70	876	20241209	16.10	1019	0.00	20250107	952	6.83	20250106	2245	-54.70	20240118	876	16.10	20241209	0.18	N	332290	100	33 억	63115	N	N	N	N
106	20250107	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	9	2	0.90	29315560	29061	52.56	1016	1019	1002	1294	698	996	1008.76	0.19	-533	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	336	-5.58	1.38	12	0.09	-180.00	727.00	2245	20240118	-55.23	876	20241209	14.73	1019	-1.37	20250107	952	5.57	20250106	2245	-55.23	20240118	876	14.73	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
107	20250107	151041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	14	2	1.41	27908560	27661	50.02	1016	1019	1002	1294	698	996	1008.95	0.19	-83	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	337	-5.61	1.39	12	0.08	-180.00	727.00	2245	20240118	-55.01	876	20241209	15.30	1019	-0.88	20250107	952	6.09	20250106	2245	-55.01	20240118	876	15.30	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
108	20250107	141039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	12	2	1.20	27265006	27022	48.87	1016	1019	1002	1294	698	996	1008.99	0.19	-103	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	337	-5.60	1.39	12	0.08	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	1019	-1.08	20250107	952	5.88	20250106	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
109	20250107	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	10	2	1.00	25413200	25188	45.55	1016	1019	1002	1294	698	996	1008.94	0.19	-128	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	336	-5.59	1.38	12	0.08	-180.00	727.00	2245	20240118	-55.19	876	20241209	14.84	1019	-1.28	20250107	952	5.67	20250106	2245	-55.19	20240118	876	14.84	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
110	20250107	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	12	2	1.20	24289399	24071	43.53	1016	1019	1002	1294	698	996	1009.07	0.19	-787	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	337	-5.60	1.39	12	0.07	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	1019	-1.08	20250107	952	5.88	20250106	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
111	20250107	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	15	2	1.51	16264906	16106	29.13	1016	1019	1002	1294	698	996	1009.87	0.19	-807	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	338	-5.62	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	1019	-0.79	20250107	952	6.20	20250106	2245	-54.97	20240118	876	15.41	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
112	20250107	101040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	13	2	1.31	6984281	6900	12.48	1016	1019	1002	1294	698	996	1012.21	0.19	-861	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	337	-5.61	1.39	12	0.02	-180.00	727.00	2245	20240118	-55.06	876	20241209	15.18	1019	-0.98	20250107	952	5.99	20250106	2245	-55.06	20240118	876	15.18	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
113	20250107	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	6	2	0.60	1456538	1436	2.60	1016	1019	1002	1294	698	996	1014.30	0.19	-371	1044	1020	986	962	928	1003	945	33	298	100	650	1	1	33384803	335	-5.57	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.37	876	20241209	14.38	1019	-1.67	20250107	952	5.25	20250106	2245	-55.37	20240118	876	14.38	20241209	0.18	N	332290	100	33 억	63328	N	N	N	N
114	20250106	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-2	5	-0.20	54723057	55293	170.88	1010	1010	952	1297	699	998	989.69	0.18	3579	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	333	-5.53	1.37	12	0.17	-180.00	727.00	2245	20240118	-55.63	876	20241209	13.70	1013	-1.68	20250103	952	4.62	20250106	2245	-55.63	20240118	876	13.70	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
115	20250106	151026	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-8	5	-0.80	47025449	47532	146.89	1010	1010	952	1297	699	998	989.34	0.18	3618	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	331	-5.50	1.36	12	0.14	-180.00	727.00	2245	20240118	-55.90	876	20241209	13.01	1013	-2.27	20250103	952	3.99	20250106	2245	-55.90	20240118	876	13.01	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
116	20250106	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-8	5	-0.80	42564872	43028	132.97	1010	1010	952	1297	699	998	989.24	0.18	3594	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	331	-5.50	1.36	12	0.13	-180.00	727.00	2245	20240118	-55.90	876	20241209	13.01	1013	-2.27	20250103	952	3.99	20250106	2245	-55.90	20240118	876	13.01	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
117	20250106	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-13	5	-1.30	31769097	32019	98.95	1010	1010	952	1297	699	998	992.20	0.18	2460	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	329	-5.47	1.35	12	0.10	-180.00	727.00	2245	20240118	-56.12	876	20241209	12.44	1013	-2.76	20250103	952	3.47	20250106	2245	-56.12	20240118	876	12.44	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
118	20250106	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-8	5	-0.80	20017034	20127	62.20	1010	1010	952	1297	699	998	994.54	0.18	1155	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	331	-5.50	1.36	12	0.06	-180.00	727.00	2245	20240118	-55.90	876	20241209	13.01	1013	-2.27	20250103	952	3.99	20250106	2245	-55.90	20240118	876	13.01	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
119	20250106	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	6	2	0.60	16652515	16727	51.69	1010	1010	952	1297	699	998	995.55	0.18	865	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	335	-5.58	1.38	12	0.05	-180.00	727.00	2245	20240118	-55.28	876	20241209	14.61	1013	-0.89	20250103	952	5.46	20250106	2245	-55.28	20240118	876	14.61	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
120	20250106	101017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	10	2	1.00	6733209	6695	20.69	1010	1010	998	1297	699	998	1005.71	0.18	-22	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	337	-5.60	1.39	12	0.02	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	1013	-0.49	20250103	983	2.54	20250102	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
121	20250106	091017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	7	2	0.70	345792	343	1.06	1010	1010	1005	1297	699	998	1008.14	0.18	-256	1018	1008	1003	993	988	1005	990	33	299	100	650	1	1	33384803	336	-5.58	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.23	876	20241209	14.73	1013	-0.79	20250103	983	2.24	20250102	2245	-55.23	20240118	876	14.73	20241209	0.18	N	332290	100	33 억	59749	N	N	N	N
122	20250103	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	-1	5	-0.10	32439767	32327	265.98	999	1013	998	1298	700	999	1003.49	0.18	-662	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	333	-5.54	1.37	12	0.10	-180.00	727.00	2245	20240118	-55.55	876	20241209	13.93	1013	-1.48	20250103	983	1.53	20250102	2245	-55.55	20240118	876	13.93	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
123	20250103	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	3	2	0.30	22256334	22134	182.11	999	1013	999	1298	700	999	1005.53	0.18	-334	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	335	-5.57	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.37	876	20241209	14.38	1013	-1.09	20250103	983	1.93	20250102	2245	-55.37	20240118	876	14.38	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
124	20250103	141016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	9	2	0.90	15368752	15269	125.63	999	1013	999	1298	700	999	1006.53	0.18	-762	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	337	-5.60	1.39	12	0.05	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	1013	-0.49	20250103	983	2.54	20250102	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
125	20250103	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	10	2	1.00	15121590	15023	123.61	999	1013	999	1298	700	999	1006.56	0.18	-772	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	337	-5.61	1.39	12	0.04	-180.00	727.00	2245	20240118	-55.06	876	20241209	15.18	1013	-0.39	20250103	983	2.64	20250102	2245	-55.06	20240118	876	15.18	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
126	20250103	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	10	2	1.00	15007573	14910	122.68	999	1013	999	1298	700	999	1006.54	0.18	-772	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	337	-5.61	1.39	12	0.04	-180.00	727.00	2245	20240118	-55.06	876	20241209	15.18	1013	-0.39	20250103	983	2.64	20250102	2245	-55.06	20240118	876	15.18	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
127	20250103	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	11	2	1.10	12899771	12821	105.49	999	1013	999	1298	700	999	1006.14	0.18	-584	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	337	-5.61	1.39	12	0.04	-180.00	727.00	2245	20240118	-55.01	876	20241209	15.30	1013	-0.30	20250103	983	2.75	20250102	2245	-55.01	20240118	876	15.30	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
128	20250103	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	11	2	1.10	3529330	3517	28.94	999	1013	999	1298	700	999	1003.51	0.18	-119	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	337	-5.61	1.39	12	0.01	-180.00	727.00	2245	20240118	-55.01	876	20241209	15.30	1013	-0.30	20250103	983	2.75	20250102	2245	-55.01	20240118	876	15.30	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
129	20250103	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	0	3	0.00	767232	768	6.32	999	999	999	1298	700	999	999.00	0.18	-43	1011	1005	994	988	977	1008	991	33	299	100	650	1	1	33384803	334	-5.55	1.37	12	0.00	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	1000	-0.10	20250102	983	1.63	20250102	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	60372	N	N	N	N
130	20250102	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	6	2	0.60	11901181	11954	66.22	993	1000	983	1290	696	993	995.58	0.18	-231	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	334	-5.55	1.37	12	0.04	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	1000	-0.10	20250102	983	1.63	20250102	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
131	20250102	151005	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	0	3	0.00	11451357	11502	63.72	993	1000	983	1290	696	993	995.60	0.18	-92	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	332	-5.52	1.37	12	0.03	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	1000	-0.70	20250102	983	1.02	20250102	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
132	20250102	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	3	2	0.30	9789235	9830	54.45	993	1000	983	1290	696	993	995.85	0.18	-92	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	333	-5.53	1.37	12	0.03	-180.00	727.00	2245	20240118	-55.63	876	20241209	13.70	1000	-0.40	20250102	983	1.32	20250102	2245	-55.63	20240118	876	13.70	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
133	20250102	131007	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	6	2	0.60	6058811	6080	33.68	993	1000	983	1290	696	993	996.51	0.18	-197	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	334	-5.55	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	1000	-0.10	20250102	983	1.63	20250102	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
134	20250102	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-1	5	-0.10	3874908	3894	21.57	993	1000	983	1290	696	993	995.10	0.18	-196	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	331	-5.51	1.36	12	0.01	-180.00	727.00	2245	20240118	-55.81	876	20241209	13.24	1000	-0.80	20250102	983	0.92	20250102	2245	-55.81	20240118	876	13.24	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
135	20250102	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	7	2	0.70	2880312	2898	16.05	993	1000	983	1290	696	993	993.90	0.18	-222	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	334	-5.56	1.38	12	0.01	-180.00	727.00	2245	20240118	-55.46	876	20241209	14.16	1000	0.00	20250102	983	1.73	20250102	2245	-55.46	20240118	876	14.16	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
136	20250102	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	-2	5	-0.20	1681013	1693	9.38	993	993	983	1290	696	993	992.92	0.18	-181	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	331	-5.51	1.36	12	0.01	-180.00	727.00	2245	20240118	-55.86	876	20241209	13.13	993	-0.20	20250102	983	0.81	20250102	2245	-55.86	20240118	876	13.13	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
137	20250102	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	0	3	0.00	0	0	0.00	0	0	0	1290	696	993	0.00	0.18	0	1015	1004	987	976	959	1009	981	33	297	100	650	1	1	33384803	332	-5.52	1.37	12	0.00	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	0	0.00	0	0	0.00	0	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History