KissMeData/340440/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-3	5	-0.24	17412225	14220	150.60	1212	1227	1212	1595	859	1227	1224.49	0.06	9090	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	347	9.13	1.05	12	0.05	134.00	1165.00	1900	20240520	-35.58	1080	20241210	13.33	1255	-2.47	20250120	1135	7.84	20250102	1900	-35.58	20240520	1080	13.33	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
3	20250124	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-4	5	-0.33	17160158	14014	148.42	1212	1227	1212	1595	859	1227	1224.50	0.06	9229	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	347	9.13	1.05	12	0.05	134.00	1165.00	1900	20240520	-35.63	1080	20241210	13.24	1255	-2.55	20250120	1135	7.75	20250102	1900	-35.63	20240520	1080	13.24	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
4	20250124	141215	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-3	5	-0.24	15686574	12808	135.65	1212	1227	1212	1595	859	1227	1224.75	0.06	9229	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	347	9.13	1.05	12	0.05	134.00	1165.00	1900	20240520	-35.58	1080	20241210	13.33	1255	-2.47	20250120	1135	7.84	20250102	1900	-35.58	20240520	1080	13.33	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
5	20250124	131218	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-3	5	-0.24	15609662	12745	134.98	1212	1227	1212	1595	859	1227	1224.77	0.06	9229	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	347	9.13	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.58	1080	20241210	13.33	1255	-2.47	20250120	1135	7.84	20250102	1900	-35.58	20240520	1080	13.33	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
6	20250124	121213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-3	5	-0.24	12614749	10299	109.08	1212	1227	1212	1595	859	1227	1224.85	0.06	9234	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	347	9.13	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.58	1080	20241210	13.33	1255	-2.47	20250120	1135	7.84	20250102	1900	-35.58	20240520	1080	13.33	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
7	20250124	111215	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-2	5	-0.16	12437269	10153	107.53	1212	1227	1212	1595	859	1227	1224.98	0.06	9102	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	348	9.14	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.53	1080	20241210	13.43	1255	-2.39	20250120	1135	7.93	20250102	1900	-35.53	20240520	1080	13.43	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
8	20250124	101211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-2	5	-0.16	12422569	10141	107.40	1212	1227	1212	1595	859	1227	1224.98	0.06	9102	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	348	9.14	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.53	1080	20241210	13.43	1255	-2.39	20250120	1135	7.93	20250102	1900	-35.53	20240520	1080	13.43	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
9	20250124	091220	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	0	3	0.00	99399	82	0.87	1212	1227	1212	1595	859	1227	1212.18	0.06	-12	1245	1235	1225	1215	1205	1231	1211	28	368	100	830	1	1	28378364	348	9.16	1.05	12	0.00	134.00	1165.00	1900	20240520	-35.42	1080	20241210	13.61	1255	-2.23	20250120	1135	8.11	20250102	1900	-35.42	20240520	1080	13.61	20241210	0.59	N	340440	100	28 억	15864	N	N	N	N
10	20250123	161211	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	0	3	0.00	11567053	9442	82.85	1235	1235	1215	1595	859	1227	1225.06	0.06	39	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	348	9.16	1.05	12	0.03	134.00	1165.00	1900	20240520	-35.42	1080	20241210	13.61	1255	-2.23	20250120	1135	8.11	20250102	1900	-35.42	20240520	1080	13.61	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
11	20250123	151208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	-10	5	-0.81	11288783	9214	80.85	1235	1235	1215	1595	859	1227	1225.18	0.06	-12	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	345	9.08	1.04	12	0.03	134.00	1165.00	1900	20240520	-35.95	1080	20241210	12.69	1255	-3.03	20250120	1135	7.22	20250102	1900	-35.95	20240520	1080	12.69	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
12	20250123	141210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	3	2	0.24	8000579	6510	57.12	1235	1235	1215	1595	859	1227	1228.97	0.06	-61	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	349	9.18	1.06	12	0.02	134.00	1165.00	1900	20240520	-35.26	1080	20241210	13.89	1255	-1.99	20250120	1135	8.37	20250102	1900	-35.26	20240520	1080	13.89	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
13	20250123	131208	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	5	2	0.41	4980482	4035	35.40	1235	1235	1218	1595	859	1227	1234.32	0.06	-61	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	350	9.19	1.06	12	0.01	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1255	-1.83	20250120	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
14	20250123	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	7	2	0.57	4957088	4016	35.24	1235	1235	1218	1595	859	1227	1234.33	0.06	-61	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	350	9.21	1.06	12	0.01	134.00	1165.00	1900	20240520	-35.05	1080	20241210	14.26	1255	-1.67	20250120	1135	8.72	20250102	1900	-35.05	20240520	1080	14.26	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
15	20250123	111159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	7	2	0.57	4957088	4016	35.24	1235	1235	1218	1595	859	1227	1234.33	0.06	-61	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	350	9.21	1.06	12	0.01	134.00	1165.00	1900	20240520	-35.05	1080	20241210	14.26	1255	-1.67	20250120	1135	8.72	20250102	1900	-35.05	20240520	1080	14.26	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
16	20250123	101207	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	8	2	0.65	4707486	3813	33.46	1235	1235	1227	1595	859	1227	1234.59	0.06	-61	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	350	9.22	1.06	12	0.01	134.00	1165.00	1900	20240520	-35.00	1080	20241210	14.35	1255	-1.59	20250120	1135	8.81	20250102	1900	-35.00	20240520	1080	14.35	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
17	20250123	091210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	8	2	0.65	54337	44	0.39	1235	1235	1234	1595	859	1227	1234.93	0.06	-9	1259	1243	1229	1213	1199	1251	1221	28	368	100	830	1	1	28378364	350	9.22	1.06	12	0.00	134.00	1165.00	1900	20240520	-35.00	1080	20241210	14.35	1255	-1.59	20250120	1135	8.81	20250102	1900	-35.00	20240520	1080	14.35	20241210	0.59	N	340440	100	28 억	15825	N	N	N	N
18	20250122	161159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	2	2	0.16	13803636	11164	64.36	1215	1245	1215	1592	858	1225	1236.44	0.06	38	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	348	9.16	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.42	1080	20241210	13.61	1255	-2.23	20250120	1135	8.11	20250102	1900	-35.42	20240520	1080	13.61	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
19	20250122	151201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	3	2	0.24	13645353	11035	63.62	1215	1245	1215	1592	858	1225	1236.55	0.06	44	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	348	9.16	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.37	1080	20241210	13.70	1255	-2.15	20250120	1135	8.19	20250102	1900	-35.37	20240520	1080	13.70	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
20	20250122	141159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	6	2	0.49	13423106	10854	62.58	1215	1245	1215	1592	858	1225	1236.70	0.06	43	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	349	9.19	1.06	12	0.04	134.00	1165.00	1900	20240520	-35.21	1080	20241210	13.98	1255	-1.91	20250120	1135	8.46	20250102	1900	-35.21	20240520	1080	13.98	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
21	20250122	131201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	7	2	0.57	13093209	10586	61.03	1215	1245	1215	1592	858	1225	1236.84	0.06	43	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	350	9.19	1.06	12	0.04	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1255	-1.83	20250120	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
22	20250122	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	16	2	1.31	11766765	9512	54.84	1215	1245	1215	1592	858	1225	1237.04	0.06	-16	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	352	9.26	1.07	12	0.03	134.00	1165.00	1900	20240520	-34.68	1080	20241210	14.91	1255	-1.12	20250120	1135	9.34	20250102	1900	-34.68	20240520	1080	14.91	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
23	20250122	111201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	11	2	0.90	6150252	4969	28.65	1215	1245	1215	1592	858	1225	1237.72	0.06	-12	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	351	9.22	1.06	12	0.02	134.00	1165.00	1900	20240520	-34.95	1080	20241210	14.44	1255	-1.51	20250120	1135	8.90	20250102	1900	-34.95	20240520	1080	14.44	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
24	20250122	101159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	18	2	1.47	4719462	3816	22.00	1215	1245	1215	1592	858	1225	1236.76	0.06	-12	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	353	9.28	1.07	12	0.01	134.00	1165.00	1900	20240520	-34.58	1080	20241210	15.09	1255	-0.96	20250120	1135	9.52	20250102	1900	-34.58	20240520	1080	15.09	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
25	20250122	091202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	15	2	1.22	1359753	1116	6.43	1215	1240	1215	1592	858	1225	1218.42	0.06	-3	1251	1238	1222	1209	1193	1244	1215	28	367	100	830	1	1	28378364	352	9.25	1.06	12	0.00	134.00	1165.00	1900	20240520	-34.74	1080	20241210	14.81	1255	-1.20	20250120	1135	9.25	20250102	1900	-34.74	20240520	1080	14.81	20241210	0.59	N	340440	100	28 억	15787	N	N	N	N
26	20250121	161151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	19	2	1.58	21181468	17345	60.35	1206	1235	1206	1567	845	1206	1221.19	0.06	-18	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	348	9.14	1.05	12	0.06	134.00	1165.00	1900	20240520	-35.53	1080	20241210	13.43	1255	-2.39	20250120	1135	7.93	20250102	1900	-35.53	20240520	1080	13.43	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
27	20250121	151154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	21	2	1.74	19183939	15713	54.67	1206	1235	1206	1567	845	1206	1220.90	0.06	272	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	348	9.16	1.05	12	0.06	134.00	1165.00	1900	20240520	-35.42	1080	20241210	13.61	1255	-2.23	20250120	1135	8.11	20250102	1900	-35.42	20240520	1080	13.61	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
28	20250121	141155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	17	2	1.41	14461289	11860	41.27	1206	1235	1206	1567	845	1206	1219.33	0.06	272	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	347	9.13	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.63	1080	20241210	13.24	1255	-2.55	20250120	1135	7.75	20250102	1900	-35.63	20240520	1080	13.24	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
29	20250121	131154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	9	2	0.75	14168114	11619	40.43	1206	1235	1206	1567	845	1206	1219.39	0.06	275	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	345	9.07	1.04	12	0.04	134.00	1165.00	1900	20240520	-36.05	1080	20241210	12.50	1255	-3.19	20250120	1135	7.05	20250102	1900	-36.05	20240520	1080	12.50	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
30	20250121	121136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	15	2	1.24	14126774	11585	40.31	1206	1235	1206	1567	845	1206	1219.40	0.06	244	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	346	9.11	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.74	1080	20241210	13.06	1255	-2.71	20250120	1135	7.58	20250102	1900	-35.74	20240520	1080	13.06	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
31	20250121	111053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1213	7	2	0.58	12541108	10283	35.78	1206	1235	1206	1567	845	1206	1219.60	0.06	239	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	344	9.05	1.04	12	0.04	134.00	1165.00	1900	20240520	-36.16	1080	20241210	12.31	1255	-3.35	20250120	1135	6.87	20250102	1900	-36.16	20240520	1080	12.31	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
32	20250121	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	27	2	2.24	6798579	5577	19.40	1206	1235	1206	1567	845	1206	1219.04	0.06	-49	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	350	9.20	1.06	12	0.02	134.00	1165.00	1900	20240520	-35.11	1080	20241210	14.17	1255	-1.75	20250120	1135	8.63	20250102	1900	-35.11	20240520	1080	14.17	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
33	20250121	091155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	14	2	1.16	3407323	2824	9.83	1206	1220	1206	1567	845	1206	1206.56	0.06	88	1271	1238	1222	1189	1173	1230	1181	28	361	100	820	1	1	28378364	346	9.10	1.05	12	0.01	134.00	1165.00	1900	20240520	-35.79	1080	20241210	12.96	1255	-2.79	20250120	1135	7.49	20250102	1900	-35.79	20240520	1080	12.96	20241210	0.59	N	340440	100	28 억	15805	N	N	N	N
34	20250120	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1206	-31	5	-2.51	35511418	28739	65.97	1237	1255	1206	1608	866	1237	1235.65	0.06	8160	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	342	9.00	1.04	12	0.10	134.00	1165.00	1900	20240520	-36.53	1080	20241210	11.67	1255	-3.90	20250120	1135	6.26	20250102	1900	-36.53	20240520	1080	11.67	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
35	20250120	151154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	7	2	0.57	28265811	22753	52.23	1237	1255	1231	1608	866	1237	1242.29	0.06	8059	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	353	9.28	1.07	12	0.08	134.00	1165.00	1900	20240520	-34.53	1080	20241210	15.19	1255	-0.88	20250120	1135	9.60	20250102	1900	-34.53	20240520	1080	15.19	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
36	20250120	141151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	6	2	0.49	25394811	20444	46.93	1237	1255	1231	1608	866	1237	1242.16	0.06	8080	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	353	9.28	1.07	12	0.07	134.00	1165.00	1900	20240520	-34.58	1080	20241210	15.09	1255	-0.96	20250120	1135	9.52	20250102	1900	-34.58	20240520	1080	15.09	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
37	20250120	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	0	3	0.00	24431920	19667	45.15	1237	1255	1237	1608	866	1237	1242.28	0.06	8049	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	351	9.23	1.06	12	0.07	134.00	1165.00	1900	20240520	-34.89	1080	20241210	14.54	1255	-1.43	20250120	1135	8.99	20250102	1900	-34.89	20240520	1080	14.54	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
38	20250120	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	6	2	0.49	23047128	18552	42.59	1237	1255	1237	1608	866	1237	1242.30	0.06	8049	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	353	9.28	1.07	12	0.07	134.00	1165.00	1900	20240520	-34.58	1080	20241210	15.09	1255	-0.96	20250120	1135	9.52	20250102	1900	-34.58	20240520	1080	15.09	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
39	20250120	111154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	4	2	0.32	19899684	16019	36.77	1237	1255	1237	1608	866	1237	1242.26	0.06	8396	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	352	9.26	1.07	12	0.06	134.00	1165.00	1900	20240520	-34.68	1080	20241210	14.91	1255	-1.12	20250120	1135	9.34	20250102	1900	-34.68	20240520	1080	14.91	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
40	20250120	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	7	2	0.57	19284673	15522	35.63	1237	1255	1237	1608	866	1237	1242.41	0.06	8396	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	353	9.28	1.07	12	0.05	134.00	1165.00	1900	20240520	-34.53	1080	20241210	15.19	1255	-0.88	20250120	1135	9.60	20250102	1900	-34.53	20240520	1080	15.19	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
41	20250120	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	3	2	0.24	3525443	2847	6.54	1237	1255	1237	1608	866	1237	1238.30	0.06	-1065	1259	1248	1234	1223	1209	1253	1228	28	371	100	840	1	1	28378364	352	9.25	1.06	12	0.01	134.00	1165.00	1900	20240520	-34.74	1080	20241210	14.81	1255	-1.20	20250120	1135	9.25	20250102	1900	-34.74	20240520	1080	14.81	20241210	0.59	N	340440	100	28 억	16759	N	N	N	N
42	20250117	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	8	2	0.65	53834576	43539	262.81	1220	1245	1220	1597	861	1229	1236.47	0.06	8533	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	351	9.23	1.06	12	0.15	134.00	1165.00	1900	20240520	-34.89	1080	20241210	14.54	1245	0.00	20250116	1135	8.99	20250102	1900	-34.89	20240520	1080	14.54	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
43	20250117	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	10	2	0.81	44092722	35623	215.02	1220	1245	1220	1597	861	1229	1237.76	0.06	8516	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	352	9.25	1.06	12	0.13	134.00	1165.00	1900	20240520	-34.79	1080	20241210	14.72	1245	0.00	20250116	1135	9.16	20250102	1900	-34.79	20240520	1080	14.72	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
44	20250117	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	11	2	0.90	37622610	30409	183.55	1220	1241	1220	1597	861	1229	1237.22	0.06	8325	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	352	9.25	1.06	12	0.11	134.00	1165.00	1900	20240520	-34.74	1080	20241210	14.81	1245	-0.40	20250116	1135	9.25	20250102	1900	-34.74	20240520	1080	14.81	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
45	20250117	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	8	2	0.65	30216661	24425	147.43	1220	1241	1220	1597	861	1229	1237.12	0.06	8326	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	351	9.23	1.06	12	0.09	134.00	1165.00	1900	20240520	-34.89	1080	20241210	14.54	1245	-0.64	20250116	1135	8.99	20250102	1900	-34.89	20240520	1080	14.54	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
46	20250117	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	8	2	0.65	28826882	23297	140.62	1220	1241	1220	1597	861	1229	1237.36	0.06	8418	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	351	9.23	1.06	12	0.08	134.00	1165.00	1900	20240520	-34.89	1080	20241210	14.54	1245	-0.64	20250116	1135	8.99	20250102	1900	-34.89	20240520	1080	14.54	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
47	20250117	111153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	8	2	0.65	24102079	19478	117.57	1220	1241	1220	1597	861	1229	1237.40	0.06	8706	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	351	9.23	1.06	12	0.07	134.00	1165.00	1900	20240520	-34.89	1080	20241210	14.54	1245	-0.64	20250116	1135	8.99	20250102	1900	-34.89	20240520	1080	14.54	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
48	20250117	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	11	2	0.90	19052365	15384	92.86	1220	1241	1220	1597	861	1229	1238.45	0.06	8837	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	352	9.25	1.06	12	0.05	134.00	1165.00	1900	20240520	-34.74	1080	20241210	14.81	1245	-0.40	20250116	1135	9.25	20250102	1900	-34.74	20240520	1080	14.81	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
49	20250117	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-8	5	-0.65	235472	193	1.16	1220	1226	1220	1597	861	1229	1220.06	0.06	-22	1265	1246	1226	1207	1187	1256	1217	28	368	100	830	1	1	28378364	346	9.11	1.05	12	0.00	134.00	1165.00	1900	20240520	-35.74	1080	20241210	13.06	1245	-1.93	20250116	1135	7.58	20250102	1900	-35.74	20240520	1080	13.06	20241210	0.59	N	340440	100	28 억	17320	N	N	N	N
50	20250116	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	12	2	0.99	20333517	16567	84.35	1216	1245	1206	1582	852	1217	1227.35	0.06	-725	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	349	9.17	1.05	12	0.06	134.00	1165.00	1900	20240520	-35.32	1080	20241210	13.80	1245	-1.29	20250116	1135	8.28	20250102	1900	-35.32	20240520	1080	13.80	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
51	20250116	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	12	2	0.99	20123358	16396	83.48	1216	1245	1206	1582	852	1217	1227.33	0.06	-720	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	349	9.17	1.05	12	0.06	134.00	1165.00	1900	20240520	-35.32	1080	20241210	13.80	1245	-1.29	20250116	1135	8.28	20250102	1900	-35.32	20240520	1080	13.80	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
52	20250116	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	11	2	0.90	19908653	16220	82.58	1216	1245	1206	1582	852	1217	1227.41	0.06	-730	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	348	9.16	1.05	12	0.06	134.00	1165.00	1900	20240520	-35.37	1080	20241210	13.70	1245	-1.37	20250116	1135	8.19	20250102	1900	-35.37	20240520	1080	13.70	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
53	20250116	131148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	13	2	1.07	11780237	9610	48.93	1216	1245	1216	1582	852	1217	1225.83	0.06	-77	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	349	9.18	1.06	12	0.03	134.00	1165.00	1900	20240520	-35.26	1080	20241210	13.89	1245	-1.20	20250116	1135	8.37	20250102	1900	-35.26	20240520	1080	13.89	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
54	20250116	121148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	15	2	1.23	11342733	9251	47.10	1216	1245	1216	1582	852	1217	1226.11	0.06	-76	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	350	9.19	1.06	12	0.03	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1245	-1.04	20250116	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
55	20250116	111148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	15	2	1.23	11342733	9251	47.10	1216	1245	1216	1582	852	1217	1226.11	0.06	-76	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	350	9.19	1.06	12	0.03	134.00	1165.00	1900	20240520	-35.16	1080	20241210	14.07	1245	-1.04	20250116	1135	8.55	20250102	1900	-35.16	20240520	1080	14.07	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
56	20250116	101151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	2	2	0.16	11075935	9032	45.99	1216	1245	1216	1582	852	1217	1226.30	0.06	-250	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	346	9.10	1.05	12	0.03	134.00	1165.00	1900	20240520	-35.84	1080	20241210	12.87	1245	-2.09	20250116	1135	7.40	20250102	1900	-35.84	20240520	1080	12.87	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
57	20250116	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	-1	5	-0.08	60800	50	0.25	1216	1216	1216	1582	852	1217	1216.00	0.06	-7	1250	1233	1212	1195	1174	1242	1204	28	365	100	820	1	1	28378364	345	9.07	1.04	12	0.00	134.00	1165.00	1900	20240520	-36.00	1080	20241210	12.59	1230	-1.14	20250107	1135	7.14	20250102	1900	-36.00	20240520	1080	12.59	20241210	0.59	N	340440	100	28 억	18045	N	N	N	N
58	20250115	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	12	2	1.00	23837033	19641	410.04	1215	1229	1191	1566	844	1205	1213.64	0.06	-278	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	345	9.08	1.04	12	0.07	134.00	1165.00	1900	20240520	-35.95	1080	20241210	12.69	1230	-1.06	20250107	1135	7.22	20250102	1900	-35.95	20240520	1080	12.69	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
59	20250115	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	24	2	1.99	23662750	19498	407.06	1215	1229	1191	1566	844	1205	1213.60	0.06	-146	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	349	9.17	1.05	12	0.07	134.00	1165.00	1900	20240520	-35.32	1080	20241210	13.80	1230	-0.08	20250107	1135	8.28	20250102	1900	-35.32	20240520	1080	13.80	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
60	20250115	141140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	5	2	0.41	14211102	11751	245.32	1215	1220	1191	1566	844	1205	1209.35	0.06	-6	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	343	9.03	1.04	12	0.04	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1230	-1.63	20250107	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
61	20250115	131148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	5	2	0.41	14111882	11669	243.61	1215	1220	1191	1566	844	1205	1209.35	0.06	-6	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	343	9.03	1.04	12	0.04	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1230	-1.63	20250107	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
62	20250115	121132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	5	2	0.41	14111882	11669	243.61	1215	1220	1191	1566	844	1205	1209.35	0.06	-6	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	343	9.03	1.04	12	0.04	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1230	-1.63	20250107	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
63	20250115	111144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	15	2	1.24	13102902	10835	226.20	1215	1220	1191	1566	844	1205	1209.31	0.06	-6	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	346	9.10	1.05	12	0.04	134.00	1165.00	1900	20240520	-35.79	1080	20241210	12.96	1230	-0.81	20250107	1135	7.49	20250102	1900	-35.79	20240520	1080	12.96	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
64	20250115	101145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	5	2	0.41	6024431	5009	104.57	1215	1215	1191	1566	844	1205	1202.72	0.06	-6	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	343	9.03	1.04	12	0.02	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1230	-1.63	20250107	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
65	20250115	091150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	5	2	0.41	4406721	3672	76.66	1215	1215	1191	1566	844	1205	1200.09	0.06	-6	1221	1212	1202	1193	1183	1214	1195	28	361	100	810	1	1	28378364	343	9.03	1.04	12	0.01	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1230	-1.63	20250107	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.59	N	340440	100	28 억	18201	N	N	N	N
66	20250114	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	6	2	0.50	5726543	4769	85.12	1205	1211	1192	1558	840	1199	1200.78	0.06	-81	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	342	8.99	1.03	12	0.02	134.00	1165.00	1900	20240520	-36.58	1080	20241210	11.57	1230	-2.03	20250107	1135	6.17	20250102	1900	-36.58	20240520	1080	11.57	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
67	20250114	151143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	0	3	0.00	5381201	4482	79.99	1205	1211	1192	1558	840	1199	1200.62	0.06	76	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	340	8.95	1.03	12	0.02	134.00	1165.00	1900	20240520	-36.89	1080	20241210	11.02	1230	-2.52	20250107	1135	5.64	20250102	1900	-36.89	20240520	1080	11.02	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
68	20250114	141139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	6	2	0.50	5004439	4169	74.41	1205	1211	1192	1558	840	1199	1200.39	0.06	78	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	342	8.99	1.03	12	0.01	134.00	1165.00	1900	20240520	-36.58	1080	20241210	11.57	1230	-2.03	20250107	1135	6.17	20250102	1900	-36.58	20240520	1080	11.57	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
69	20250114	131139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1209	10	2	0.83	4162949	3467	61.88	1205	1211	1192	1558	840	1199	1200.74	0.06	-90	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	343	9.02	1.04	12	0.01	134.00	1165.00	1900	20240520	-36.37	1080	20241210	11.94	1230	-1.71	20250107	1135	6.52	20250102	1900	-36.37	20240520	1080	11.94	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
70	20250114	121134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-3	5	-0.25	3779664	3149	56.20	1205	1211	1192	1558	840	1199	1200.27	0.06	-69	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	339	8.93	1.03	12	0.01	134.00	1165.00	1900	20240520	-37.05	1080	20241210	10.74	1230	-2.76	20250107	1135	5.37	20250102	1900	-37.05	20240520	1080	10.74	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
71	20250114	111133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	11	2	0.92	3079075	2564	45.76	1205	1211	1192	1558	840	1199	1200.89	0.06	-66	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	343	9.03	1.04	12	0.01	134.00	1165.00	1900	20240520	-36.32	1080	20241210	12.04	1230	-1.63	20250107	1135	6.61	20250102	1900	-36.32	20240520	1080	12.04	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
72	20250114	101133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1195	-4	5	-0.33	146113	122	2.18	1205	1205	1192	1558	840	1199	1197.65	0.06	-66	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	339	8.92	1.03	12	0.00	134.00	1165.00	1900	20240520	-37.11	1080	20241210	10.65	1230	-2.85	20250107	1135	5.29	20250102	1900	-37.11	20240520	1080	10.65	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
73	20250114	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-7	5	-0.58	130578	109	1.95	1205	1205	1192	1558	840	1199	1197.96	0.06	-66	1216	1207	1196	1187	1176	1202	1182	28	359	100	810	1	1	28378364	338	8.90	1.02	12	0.00	134.00	1165.00	1900	20240520	-37.26	1080	20241210	10.37	1230	-3.09	20250107	1135	5.02	20250102	1900	-37.26	20240520	1080	10.37	20241210	0.59	N	340440	100	28 억	18282	N	N	N	N
74	20250113	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	8	2	0.67	6695363	5603	23.40	1204	1205	1185	1548	834	1191	1194.96	0.06	-16	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	340	8.95	1.03	12	0.02	134.00	1165.00	1900	20240520	-36.89	1080	20241210	11.02	1230	-2.52	20250107	1135	5.64	20250102	1900	-36.89	20240520	1080	11.02	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
75	20250113	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-6	5	-0.50	6380026	5340	22.30	1204	1205	1185	1548	834	1191	1194.76	0.06	96	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	336	8.84	1.02	12	0.02	134.00	1165.00	1900	20240520	-37.63	1080	20241210	9.72	1230	-3.66	20250107	1135	4.41	20250102	1900	-37.63	20240520	1080	9.72	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
76	20250113	141103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-6	5	-0.50	4363021	3658	15.28	1204	1205	1185	1548	834	1191	1192.73	0.06	96	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	336	8.84	1.02	12	0.01	134.00	1165.00	1900	20240520	-37.63	1080	20241210	9.72	1230	-3.66	20250107	1135	4.41	20250102	1900	-37.63	20240520	1080	9.72	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
77	20250113	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-6	5	-0.50	3186306	2665	11.13	1204	1205	1185	1548	834	1191	1195.61	0.06	96	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	336	8.84	1.02	12	0.01	134.00	1165.00	1900	20240520	-37.63	1080	20241210	9.72	1230	-3.66	20250107	1135	4.41	20250102	1900	-37.63	20240520	1080	9.72	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
78	20250113	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	10	2	0.84	2591083	2164	9.04	1204	1205	1185	1548	834	1191	1197.36	0.06	35	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	1900	20240520	-36.79	1080	20241210	11.20	1230	-2.36	20250107	1135	5.81	20250102	1900	-36.79	20240520	1080	11.20	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
79	20250113	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	-1	5	-0.08	1920639	1600	6.68	1204	1205	1190	1548	834	1191	1200.40	0.06	50	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	338	8.88	1.02	12	0.01	134.00	1165.00	1900	20240520	-37.37	1080	20241210	10.19	1230	-3.25	20250107	1135	4.85	20250102	1900	-37.37	20240520	1080	10.19	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
80	20250113	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	11	2	0.92	1302714	1082	4.52	1204	1205	1202	1548	834	1191	1203.99	0.06	31	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	341	8.97	1.03	12	0.00	134.00	1165.00	1900	20240520	-36.74	1080	20241210	11.30	1230	-2.28	20250107	1135	5.90	20250102	1900	-36.74	20240520	1080	11.30	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
81	20250113	091118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1204	13	2	1.09	244412	203	0.85	1204	1204	1204	1548	834	1191	1204.00	0.06	0	1211	1201	1194	1184	1177	1197	1180	28	357	100	800	1	1	28378364	342	8.99	1.03	12	0.00	134.00	1165.00	1900	20240520	-36.63	1080	20241210	11.48	1230	-2.11	20250107	1135	6.08	20250102	1900	-36.63	20240520	1080	11.48	20241210	0.59	N	340440	100	28 억	18298	N	N	N	N
82	20250110	161052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	4	2	0.34	28615836	23942	51.83	1195	1204	1187	1543	831	1187	1195.21	0.07	-1459	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	338	8.89	1.02	12	0.08	134.00	1165.00	1900	20240520	-37.32	1080	20241210	10.28	1230	-3.17	20250107	1135	4.93	20250102	1900	-37.32	20240520	1080	10.28	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
83	20250110	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	2	2	0.17	28123084	23528	50.93	1195	1204	1187	1543	831	1187	1195.30	0.07	-1249	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	337	8.87	1.02	12	0.08	134.00	1165.00	1900	20240520	-37.42	1080	20241210	10.09	1230	-3.33	20250107	1135	4.76	20250102	1900	-37.42	20240520	1080	10.09	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
84	20250110	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	0	3	0.00	27801641	23258	50.35	1195	1204	1187	1543	831	1187	1195.36	0.07	-1242	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	337	8.86	1.02	12	0.08	134.00	1165.00	1900	20240520	-37.53	1080	20241210	9.91	1230	-3.50	20250107	1135	4.58	20250102	1900	-37.53	20240520	1080	9.91	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
85	20250110	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	5	2	0.42	13871668	11561	25.03	1195	1204	1191	1543	831	1187	1199.87	0.07	-1242	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	338	8.90	1.02	12	0.04	134.00	1165.00	1900	20240520	-37.26	1080	20241210	10.37	1230	-3.09	20250107	1135	5.02	20250102	1900	-37.26	20240520	1080	10.37	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
86	20250110	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	13	2	1.10	11598450	9663	20.92	1195	1204	1191	1543	831	1187	1200.29	0.07	-1459	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	341	8.96	1.03	12	0.03	134.00	1165.00	1900	20240520	-36.84	1080	20241210	11.11	1230	-2.44	20250107	1135	5.73	20250102	1900	-36.84	20240520	1080	11.11	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
87	20250110	111106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	15	2	1.26	11298450	9413	20.38	1195	1204	1191	1543	831	1187	1200.30	0.07	-1459	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	341	8.97	1.03	12	0.03	134.00	1165.00	1900	20240520	-36.74	1080	20241210	11.30	1230	-2.28	20250107	1135	5.90	20250102	1900	-36.74	20240520	1080	11.30	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
88	20250110	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	12	2	1.01	3344625	2796	6.05	1195	1204	1191	1543	831	1187	1196.22	0.07	-49	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	340	8.95	1.03	12	0.01	134.00	1165.00	1900	20240520	-36.89	1080	20241210	11.02	1230	-2.52	20250107	1135	5.64	20250102	1900	-36.89	20240520	1080	11.02	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
89	20250110	091108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	4	2	0.34	166900	140	0.30	1195	1195	1191	1543	831	1187	1192.14	0.07	0	1227	1206	1183	1162	1139	1195	1151	28	356	100	800	1	1	28378364	338	8.89	1.02	12	0.00	134.00	1165.00	1900	20240520	-37.32	1080	20241210	10.28	1230	-3.17	20250107	1135	4.93	20250102	1900	-37.32	20240520	1080	10.28	20241210	0.59	N	340440	100	28 억	19757	N	N	N	N
90	20250109	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	-12	5	-1.00	47314338	40197	363.61	1204	1204	1160	1558	840	1199	1177.06	0.07	983	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	337	8.86	1.02	12	0.14	134.00	1165.00	1900	20240520	-37.53	1080	20241210	9.91	1230	-3.50	20250107	1135	4.58	20250102	1900	-37.53	20240520	1080	9.91	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
91	20250109	151052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	1	2	0.08	42941430	36513	330.28	1204	1204	1160	1558	840	1199	1176.06	0.07	1460	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	341	8.96	1.03	12	0.13	134.00	1165.00	1900	20240520	-36.84	1080	20241210	11.11	1230	-2.44	20250107	1135	5.73	20250102	1900	-36.84	20240520	1080	11.11	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
92	20250109	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	1	2	0.08	38962173	33195	300.27	1204	1204	1160	1558	840	1199	1173.74	0.07	1460	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	341	8.96	1.03	12	0.12	134.00	1165.00	1900	20240520	-36.84	1080	20241210	11.11	1230	-2.44	20250107	1135	5.73	20250102	1900	-36.84	20240520	1080	11.11	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
93	20250109	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-16	5	-1.33	34421419	29410	266.03	1204	1204	1160	1558	840	1199	1170.40	0.07	1496	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	336	8.83	1.02	12	0.10	134.00	1165.00	1900	20240520	-37.74	1080	20241210	9.54	1230	-3.82	20250107	1135	4.23	20250102	1900	-37.74	20240520	1080	9.54	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
94	20250109	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	-1	5	-0.08	30823076	26369	238.53	1204	1204	1160	1558	840	1199	1168.91	0.07	1507	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	340	8.94	1.03	12	0.09	134.00	1165.00	1900	20240520	-36.95	1080	20241210	10.93	1230	-2.60	20250107	1135	5.55	20250102	1900	-36.95	20240520	1080	10.93	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
95	20250109	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	-17	5	-1.42	30802854	26352	238.37	1204	1204	1160	1558	840	1199	1168.90	0.07	1511	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	335	8.82	1.01	12	0.09	134.00	1165.00	1900	20240520	-37.79	1080	20241210	9.44	1230	-3.90	20250107	1135	4.14	20250102	1900	-37.79	20240520	1080	9.44	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
96	20250109	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-26	5	-2.17	25037193	21459	194.11	1204	1204	1160	1558	840	1199	1166.75	0.07	4759	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	333	8.75	1.01	12	0.08	134.00	1165.00	1900	20240520	-38.26	1080	20241210	8.61	1230	-4.63	20250107	1135	3.35	20250102	1900	-38.26	20240520	1080	8.61	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
97	20250109	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-34	5	-2.84	12165945	10407	94.14	1204	1204	1164	1558	840	1199	1169.02	0.07	2631	1217	1208	1196	1187	1175	1212	1191	28	359	100	810	1	1	28378364	331	8.69	1.00	12	0.04	134.00	1165.00	1900	20240520	-38.68	1080	20241210	7.87	1230	-5.28	20250107	1135	2.64	20250102	1900	-38.68	20240520	1080	7.87	20241210	0.60	N	340440	100	28 억	18774	N	N	N	N
98	20250108	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	0	3	0.00	12987091	10855	62.39	1185	1205	1184	1558	840	1199	1196.42	0.07	-265	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	340	8.95	1.03	12	0.04	134.00	1165.00	1900	20240520	-36.89	1080	20241210	11.02	1230	-2.52	20250107	1135	5.64	20250102	1900	-36.89	20240520	1080	11.02	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
99	20250108	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-7	5	-0.58	11513325	9620	55.29	1185	1205	1184	1558	840	1199	1196.81	0.07	-277	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	338	8.90	1.02	12	0.03	134.00	1165.00	1900	20240520	-37.26	1080	20241210	10.37	1230	-3.09	20250107	1135	5.02	20250102	1900	-37.26	20240520	1080	10.37	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
100	20250108	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	2	2	0.17	7322702	6126	35.21	1185	1205	1184	1558	840	1199	1195.35	0.07	-134	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	341	8.96	1.03	12	0.02	134.00	1165.00	1900	20240520	-36.79	1080	20241210	11.20	1230	-2.36	20250107	1135	5.81	20250102	1900	-36.79	20240520	1080	11.20	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
101	20250108	131054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	2	2	0.17	7233803	6052	34.78	1185	1205	1184	1558	840	1199	1195.27	0.07	-127	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	341	8.96	1.03	12	0.02	134.00	1165.00	1900	20240520	-36.79	1080	20241210	11.20	1230	-2.36	20250107	1135	5.81	20250102	1900	-36.79	20240520	1080	11.20	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
102	20250108	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	3	2	0.25	6258526	5240	30.11	1185	1205	1184	1558	840	1199	1194.38	0.07	-47	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	341	8.97	1.03	12	0.02	134.00	1165.00	1900	20240520	-36.74	1080	20241210	11.30	1230	-2.28	20250107	1135	5.90	20250102	1900	-36.74	20240520	1080	11.30	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
103	20250108	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	3	2	0.25	5296973	4440	25.52	1185	1205	1184	1558	840	1199	1193.01	0.07	0	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	341	8.97	1.03	12	0.02	134.00	1165.00	1900	20240520	-36.74	1080	20241210	11.30	1230	-2.28	20250107	1135	5.90	20250102	1900	-36.74	20240520	1080	11.30	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
104	20250108	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	4	2	0.33	2554006	2131	12.25	1185	1205	1185	1558	840	1199	1198.50	0.07	0	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	341	8.98	1.03	12	0.01	134.00	1165.00	1900	20240520	-36.68	1080	20241210	11.39	1230	-2.20	20250107	1135	5.99	20250102	1900	-36.68	20240520	1080	11.39	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
105	20250108	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	-12	5	-1.00	518780	436	2.51	1185	1205	1185	1558	840	1199	1189.86	0.07	0	1249	1224	1205	1180	1161	1214	1170	28	359	100	810	1	1	28378364	337	8.86	1.02	12	0.00	134.00	1165.00	1900	20240520	-37.53	1080	20241210	9.91	1230	-3.50	20250107	1135	4.58	20250102	1900	-37.53	20240520	1080	9.91	20241210	0.60	N	340440	100	28 억	19039	N	N	N	N
106	20250107	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	-6	5	-0.50	20882762	17400	88.25	1205	1230	1186	1566	844	1205	1200.16	0.07	-1336	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	340	8.95	1.03	12	0.06	134.00	1165.00	1900	20240520	-36.89	1080	20241210	11.02	1230	-2.52	20250107	1135	5.64	20250102	1900	-36.89	20240520	1080	11.02	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
107	20250107	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	-7	5	-0.58	20328824	16938	85.91	1205	1230	1186	1566	844	1205	1200.19	0.07	-1286	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	340	8.94	1.03	12	0.06	134.00	1165.00	1900	20240520	-36.95	1080	20241210	10.93	1230	-2.60	20250107	1135	5.55	20250102	1900	-36.95	20240520	1080	10.93	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
108	20250107	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	-7	5	-0.58	19810970	16504	83.71	1205	1230	1186	1566	844	1205	1200.37	0.07	-1286	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	340	8.94	1.03	12	0.06	134.00	1165.00	1900	20240520	-36.95	1080	20241210	10.93	1230	-2.60	20250107	1135	5.55	20250102	1900	-36.95	20240520	1080	10.93	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
109	20250107	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	-5	5	-0.41	19315390	16091	81.61	1205	1230	1186	1566	844	1205	1200.38	0.07	-1286	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	341	8.96	1.03	12	0.06	134.00	1165.00	1900	20240520	-36.84	1080	20241210	11.11	1230	-2.44	20250107	1135	5.73	20250102	1900	-36.84	20240520	1080	11.11	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
110	20250107	121046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-8	5	-0.66	13545382	11275	57.19	1205	1230	1186	1566	844	1205	1201.36	0.07	-384	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	340	8.93	1.03	12	0.04	134.00	1165.00	1900	20240520	-37.00	1080	20241210	10.83	1230	-2.68	20250107	1135	5.46	20250102	1900	-37.00	20240520	1080	10.83	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
111	20250107	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1195	-10	5	-0.83	10197796	8460	42.91	1205	1230	1195	1566	844	1205	1205.41	0.07	-445	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	339	8.92	1.03	12	0.03	134.00	1165.00	1900	20240520	-37.11	1080	20241210	10.65	1230	-2.85	20250107	1135	5.29	20250102	1900	-37.11	20240520	1080	10.65	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
112	20250107	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-9	5	-0.75	3811842	3132	15.89	1205	1230	1196	1566	844	1205	1217.06	0.07	-31	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	339	8.93	1.03	12	0.01	134.00	1165.00	1900	20240520	-37.05	1080	20241210	10.74	1230	-2.76	20250107	1135	5.37	20250102	1900	-37.05	20240520	1080	10.74	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
113	20250107	091049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	0	3	0.00	779745	645	3.27	1205	1215	1205	1566	844	1205	1208.91	0.07	-51	1255	1229	1199	1173	1143	1243	1187	28	361	100	810	1	1	28378364	342	8.99	1.03	12	0.00	134.00	1165.00	1900	20240520	-36.58	1080	20241210	11.57	1225	-1.63	20250106	1135	6.17	20250102	1900	-36.58	20240520	1080	11.57	20241210	0.60	N	340440	100	28 억	20357	N	N	N	N
114	20250106	161032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	18	2	1.52	23357307	19716	177.03	1195	1225	1169	1543	831	1187	1184.69	0.07	-22	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	342	8.99	1.03	12	0.07	134.00	1165.00	1900	20240520	-36.58	1080	20241210	11.57	1225	-1.63	20250106	1135	6.17	20250102	1900	-36.58	20240520	1080	11.57	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
115	20250106	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	3	2	0.25	22515802	19017	170.76	1195	1225	1169	1543	831	1187	1183.98	0.07	17	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	338	8.88	1.02	12	0.07	134.00	1165.00	1900	20240520	-37.37	1080	20241210	10.19	1225	-2.86	20250106	1135	4.85	20250102	1900	-37.37	20240520	1080	10.19	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
116	20250106	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-8	5	-0.67	21251975	17952	161.19	1195	1225	1169	1543	831	1187	1183.82	0.07	0	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	335	8.80	1.01	12	0.06	134.00	1165.00	1900	20240520	-37.95	1080	20241210	9.17	1225	-3.76	20250106	1135	3.88	20250102	1900	-37.95	20240520	1080	9.17	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
117	20250106	131021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-3	5	-0.25	19365206	16353	146.83	1195	1225	1169	1543	831	1187	1184.20	0.07	43	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	336	8.84	1.02	12	0.06	134.00	1165.00	1900	20240520	-37.68	1080	20241210	9.63	1225	-3.35	20250106	1135	4.32	20250102	1900	-37.68	20240520	1080	9.63	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
118	20250106	121029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	-9	5	-0.76	18084525	15272	137.13	1195	1225	1169	1543	831	1187	1184.16	0.07	1063	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	334	8.79	1.01	12	0.05	134.00	1165.00	1900	20240520	-38.00	1080	20241210	9.07	1225	-3.84	20250106	1135	3.79	20250102	1900	-38.00	20240520	1080	9.07	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
119	20250106	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	0	3	0.00	8647136	7215	64.78	1195	1225	1170	1543	831	1187	1198.49	0.07	48	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	337	8.86	1.02	12	0.03	134.00	1165.00	1900	20240520	-37.53	1080	20241210	9.91	1225	-3.10	20250106	1135	4.58	20250102	1900	-37.53	20240520	1080	9.91	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
120	20250106	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	18	2	1.52	5133695	4247	38.13	1195	1225	1187	1543	831	1187	1208.78	0.07	314	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	342	8.99	1.03	12	0.01	134.00	1165.00	1900	20240520	-36.58	1080	20241210	11.57	1225	-1.63	20250106	1135	6.17	20250102	1900	-36.58	20240520	1080	11.57	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
121	20250106	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	13	2	1.10	1321652	1109	9.96	1195	1200	1187	1543	831	1187	1191.75	0.07	-74	1212	1199	1187	1174	1162	1206	1181	28	356	100	800	1	1	28378364	341	8.96	1.03	12	0.00	134.00	1165.00	1900	20240520	-36.84	1080	20241210	11.11	1200	0.00	20250103	1135	5.73	20250102	1900	-36.84	20240520	1080	11.11	20241210	0.60	N	340440	100	28 억	20379	N	N	N	N
122	20250103	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	12	2	1.02	13067201	10969	44.62	1185	1200	1175	1527	823	1175	1191.28	0.07	-93	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	337	8.86	1.02	12	0.04	134.00	1165.00	1909	20231222	-37.82	1080	20241210	9.91	1200	-1.08	20250103	1135	4.58	20250102	1900	-37.53	20240520	1080	9.91	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
123	20250103	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	12	2	1.02	12562726	10544	42.89	1185	1200	1175	1527	823	1175	1191.46	0.07	-93	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	337	8.86	1.02	12	0.04	134.00	1165.00	1909	20231222	-37.82	1080	20241210	9.91	1200	-1.08	20250103	1135	4.58	20250102	1900	-37.53	20240520	1080	9.91	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
124	20250103	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	14	2	1.19	8030118	6729	27.37	1185	1200	1175	1527	823	1175	1193.36	0.07	-106	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	337	8.87	1.02	12	0.02	134.00	1165.00	1909	20231222	-37.72	1080	20241210	10.09	1200	-0.92	20250103	1135	4.76	20250102	1900	-37.42	20240520	1080	10.09	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
125	20250103	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	15	2	1.28	8011094	6713	27.31	1185	1200	1175	1527	823	1175	1193.37	0.07	-93	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	338	8.88	1.02	12	0.02	134.00	1165.00	1909	20231222	-37.66	1080	20241210	10.19	1200	-0.83	20250103	1135	4.85	20250102	1900	-37.37	20240520	1080	10.19	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
126	20250103	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	21	2	1.79	5177335	4340	17.65	1185	1200	1175	1527	823	1175	1192.93	0.07	-27	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	339	8.93	1.03	12	0.02	134.00	1165.00	1909	20231222	-37.35	1080	20241210	10.74	1200	-0.33	20250103	1135	5.37	20250102	1900	-37.05	20240520	1080	10.74	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
127	20250103	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	21	2	1.79	4938135	4140	16.84	1185	1200	1175	1527	823	1175	1192.79	0.07	-27	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	339	8.93	1.03	12	0.01	134.00	1165.00	1909	20231222	-37.35	1080	20241210	10.74	1200	-0.33	20250103	1135	5.37	20250102	1900	-37.05	20240520	1080	10.74	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
128	20250103	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	23	2	1.96	4330559	3632	14.77	1185	1200	1175	1527	823	1175	1192.33	0.07	-27	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	340	8.94	1.03	12	0.01	134.00	1165.00	1909	20231222	-37.24	1080	20241210	10.93	1200	-0.17	20250103	1135	5.55	20250102	1900	-36.95	20240520	1080	10.93	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
129	20250103	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	15	2	1.28	2079138	1752	7.13	1185	1190	1175	1527	823	1175	1186.72	0.07	-41	1231	1203	1169	1141	1107	1217	1155	28	352	100	790	1	1	28378364	338	8.88	1.02	12	0.01	134.00	1165.00	1909	20231222	-37.66	1080	20241210	10.19	1197	-0.58	20250102	1135	4.85	20250102	1900	-37.37	20240520	1080	10.19	20241210	0.60	N	340440	100	28 억	20472	N	N	N	N
130	20250102	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	40	2	3.52	28269014	24583	175.33	1135	1197	1135	1475	795	1135	1149.94	0.07	-294	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	333	8.77	1.01	12	0.09	134.00	1165.00	1909	20231222	-38.45	1080	20241210	8.80	1197	-1.84	20250102	1135	3.52	20250102	1900	-38.16	20240520	1080	8.80	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N
131	20250102	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	25	2	2.20	27120854	23605	168.35	1135	1197	1135	1475	795	1135	1148.95	0.07	10	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	329	8.66	1.00	12	0.08	134.00	1165.00	1909	20231222	-39.24	1080	20241210	7.41	1197	-3.09	20250102	1135	2.20	20250102	1900	-38.95	20240520	1080	7.41	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N
132	20250102	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	26	2	2.29	24734405	21562	153.78	1135	1197	1135	1475	795	1135	1147.13	0.07	475	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	329	8.66	1.00	12	0.08	134.00	1165.00	1909	20231222	-39.18	1080	20241210	7.50	1197	-3.01	20250102	1135	2.29	20250102	1900	-38.89	20240520	1080	7.50	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N
133	20250102	131013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1145	10	2	0.88	12805417	11162	79.61	1135	1155	1135	1475	795	1135	1147.23	0.07	-75	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	325	8.54	0.98	12	0.04	134.00	1165.00	1909	20231222	-40.02	1080	20241210	6.02	1155	-0.87	20250102	1135	0.88	20250102	1900	-39.74	20240520	1080	6.02	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N
134	20250102	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1145	10	2	0.88	12426422	10831	77.25	1135	1155	1135	1475	795	1135	1147.30	0.07	-75	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	325	8.54	0.98	12	0.04	134.00	1165.00	1909	20231222	-40.02	1080	20241210	6.02	1155	-0.87	20250102	1135	0.88	20250102	1900	-39.74	20240520	1080	6.02	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N
135	20250102	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	13	2	1.15	8043651	7011	50.00	1135	1155	1135	1475	795	1135	1147.29	0.07	-75	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	326	8.57	0.99	12	0.02	134.00	1165.00	1909	20231222	-39.86	1080	20241210	6.30	1155	-0.61	20250102	1135	1.15	20250102	1900	-39.58	20240520	1080	6.30	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N
136	20250102	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1154	19	2	1.67	252849	220	1.57	1135	1155	1135	1475	795	1135	1149.31	0.07	0	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	327	8.61	0.99	12	0.00	134.00	1165.00	1909	20231222	-39.55	1080	20241210	6.85	1155	-0.09	20250102	1135	1.67	20250102	1900	-39.26	20240520	1080	6.85	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N
137	20250102	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1135	0	3	0.00	0	0	0.00	0	0	0	1475	795	1135	0.00	0.07	0	1159	1147	1128	1116	1097	1153	1122	28	340	100	770	1	1	28378364	322	8.47	0.97	12	0.00	134.00	1165.00	1909	20231222	-40.54	1080	20241210	5.09	0	0.00	0	0	0.00	0	1900	-40.26	20240520	1080	5.09	20241210	0.60	N	340440	100	28 억	20766	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History