KissMeData/052900/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	20	2	2.04	268732458	268692	208.45	979	1012	978	1275	687	981	1000.15	1.37	41853	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	552	12.51	0.46	12	0.49	80.00	2165.00	1700	20240402	-41.12	783	20241209	27.84	1107	-9.58	20250107	864	15.86	20250102	1700	-41.12	20240402	783	27.84	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
3	20250124	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	21	2	2.14	247721833	247682	192.15	979	1012	978	1275	687	981	1000.16	1.37	40860	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	552	12.53	0.46	12	0.45	80.00	2165.00	1700	20240402	-41.06	783	20241209	27.97	1107	-9.49	20250107	864	15.97	20250102	1700	-41.06	20240402	783	27.97	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
4	20250124	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	19	2	1.94	214056579	214116	166.11	979	1012	978	1275	687	981	999.72	1.37	48409	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	551	12.50	0.46	12	0.39	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
5	20250124	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	17	2	1.73	181887776	182019	141.21	979	1012	978	1275	687	981	999.28	1.37	44851	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	550	12.47	0.46	12	0.33	80.00	2165.00	1700	20240402	-41.29	783	20241209	27.46	1107	-9.85	20250107	864	15.51	20250102	1700	-41.29	20240402	783	27.46	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
6	20250124	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	17	2	1.73	163584776	163678	126.98	979	1012	978	1275	687	981	999.43	1.37	45641	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	550	12.47	0.46	12	0.30	80.00	2165.00	1700	20240402	-41.29	783	20241209	27.46	1107	-9.85	20250107	864	15.51	20250102	1700	-41.29	20240402	783	27.46	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
7	20250124	110542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	19	2	1.94	152489100	152572	118.36	979	1012	978	1275	687	981	999.46	1.37	42844	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	551	12.50	0.46	12	0.28	80.00	2165.00	1700	20240402	-41.18	783	20241209	27.71	1107	-9.67	20250107	864	15.74	20250102	1700	-41.18	20240402	783	27.71	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
8	20250124	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	20	2	2.04	120509249	120601	93.56	979	1012	978	1275	687	981	999.24	1.37	34431	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	552	12.51	0.46	12	0.22	80.00	2165.00	1700	20240402	-41.12	783	20241209	27.84	1107	-9.58	20250107	864	15.86	20250102	1700	-41.12	20240402	783	27.84	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
9	20250124	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	2	2	0.20	7355180	7486	5.81	979	986	978	1275	687	981	982.52	1.37	2396	994	987	975	968	956	991	972	276	294	500	680	1	1	55107517	542	12.29	0.45	12	0.01	80.00	2165.00	1700	20240402	-42.18	783	20241209	25.54	1107	-11.20	20250107	864	13.77	20250102	1700	-42.18	20240402	783	25.54	20241209	2.37	N	052900	500	275 억	757438	N	N	N	N
10	20250123	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	1	2	0.10	124912472	128059	124.05	979	982	963	1274	686	980	975.38	1.39	5177	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	541	12.26	0.45	12	0.23	80.00	2165.00	1700	20240402	-42.29	783	20241209	25.29	1107	-11.38	20250107	864	13.54	20250102	1700	-42.29	20240402	783	25.29	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
11	20250123	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	-3	5	-0.31	118629324	121643	117.83	979	982	963	1274	686	980	975.19	1.39	6048	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	538	12.21	0.45	12	0.22	80.00	2165.00	1700	20240402	-42.53	783	20241209	24.78	1107	-11.74	20250107	864	13.08	20250102	1700	-42.53	20240402	783	24.78	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
12	20250123	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-5	5	-0.51	61335040	63092	61.12	979	981	963	1274	686	980	972.03	1.39	-24	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	537	12.19	0.45	12	0.11	80.00	2165.00	1700	20240402	-42.65	783	20241209	24.52	1107	-11.92	20250107	864	12.85	20250102	1700	-42.65	20240402	783	24.52	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
13	20250123	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	0	3	0.00	51189822	52696	51.05	979	981	963	1274	686	980	971.25	1.39	211	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	540	12.25	0.45	12	0.10	80.00	2165.00	1700	20240402	-42.35	783	20241209	25.16	1107	-11.47	20250107	864	13.43	20250102	1700	-42.35	20240402	783	25.16	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
14	20250123	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	-1	5	-0.10	40478165	41734	40.43	979	981	963	1274	686	980	969.66	1.39	5639	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	540	12.24	0.45	12	0.08	80.00	2165.00	1700	20240402	-42.41	783	20241209	25.03	1107	-11.56	20250107	864	13.31	20250102	1700	-42.41	20240402	783	25.03	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
15	20250123	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-10	5	-1.02	29066519	30038	29.10	979	979	963	1274	686	980	967.23	1.39	6438	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	535	12.12	0.45	12	0.05	80.00	2165.00	1700	20240402	-42.94	783	20241209	23.88	1107	-12.38	20250107	864	12.27	20250102	1700	-42.94	20240402	783	23.88	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
16	20250123	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	-16	5	-1.63	25323894	26173	25.35	979	979	963	1274	686	980	967.06	1.39	7342	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	531	12.05	0.45	12	0.05	80.00	2165.00	1700	20240402	-43.29	783	20241209	23.12	1107	-12.92	20250107	864	11.57	20250102	1700	-43.29	20240402	783	23.12	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
17	20250123	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-10	5	-1.02	5197510	5326	5.16	979	979	969	1274	686	980	974.92	1.39	-2333	993	986	973	966	953	990	970	276	294	500	680	1	1	55107517	535	12.12	0.45	12	0.01	80.00	2165.00	1700	20240402	-42.94	783	20241209	23.88	1107	-12.38	20250107	864	12.27	20250102	1700	-42.94	20240402	783	23.88	20241209	2.40	N	052900	500	275 억	763842	N	N	N	N
18	20250122	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	11	2	1.14	99781844	102992	74.20	970	980	960	1259	679	969	968.58	1.39	6679	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	540	12.25	0.45	12	0.19	80.00	2165.00	1700	20240402	-42.35	783	20241209	25.16	1107	-11.47	20250107	864	13.43	20250102	1700	-42.35	20240402	783	25.16	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
19	20250122	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	7	2	0.72	93436197	96509	69.53	970	980	960	1259	679	969	968.16	1.39	7381	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	538	12.20	0.45	12	0.18	80.00	2165.00	1700	20240402	-42.59	783	20241209	24.65	1107	-11.83	20250107	864	12.96	20250102	1700	-42.59	20240402	783	24.65	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
20	20250122	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	0	3	0.00	70456968	72913	52.53	970	976	960	1259	679	969	966.32	1.39	8894	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	534	12.11	0.45	12	0.13	80.00	2165.00	1700	20240402	-43.00	783	20241209	23.75	1107	-12.47	20250107	864	12.15	20250102	1700	-43.00	20240402	783	23.75	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
21	20250122	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	1	2	0.10	67131328	69480	50.06	970	976	960	1259	679	969	966.20	1.39	7941	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	535	12.12	0.45	12	0.13	80.00	2165.00	1700	20240402	-42.94	783	20241209	23.88	1107	-12.38	20250107	864	12.27	20250102	1700	-42.94	20240402	783	23.88	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
22	20250122	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	0	3	0.00	60752345	62905	45.32	970	976	960	1259	679	969	965.78	1.39	5434	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	534	12.11	0.45	12	0.11	80.00	2165.00	1700	20240402	-43.00	783	20241209	23.75	1107	-12.47	20250107	864	12.15	20250102	1700	-43.00	20240402	783	23.75	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
23	20250122	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-7	5	-0.72	38306587	39733	28.63	970	972	960	1259	679	969	964.10	1.39	6488	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	530	12.03	0.44	12	0.07	80.00	2165.00	1700	20240402	-43.41	783	20241209	22.86	1107	-13.10	20250107	864	11.34	20250102	1700	-43.41	20240402	783	22.86	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
24	20250122	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-7	5	-0.72	21379174	22178	15.98	970	972	960	1259	679	969	963.98	1.39	-4953	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	530	12.03	0.44	12	0.04	80.00	2165.00	1700	20240402	-43.41	783	20241209	22.86	1107	-13.10	20250107	864	11.34	20250102	1700	-43.41	20240402	783	22.86	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
25	20250122	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-4	5	-0.41	6618510	6835	4.92	970	972	965	1259	679	969	968.33	1.39	-1449	996	982	969	955	942	976	949	276	290	500	670	1	1	55107517	532	12.06	0.45	12	0.01	80.00	2165.00	1700	20240402	-43.24	783	20241209	23.24	1107	-12.83	20250107	864	11.69	20250102	1700	-43.24	20240402	783	23.24	20241209	2.48	N	052900	500	275 억	768525	N	N	N	N
26	20250121	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	-11	5	-1.12	131444217	135758	38.56	980	983	956	1274	686	980	968.22	1.38	20274	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	534	12.11	0.45	12	0.25	80.00	2165.00	1700	20240402	-43.00	783	20241209	23.75	1107	-12.47	20250107	864	12.15	20250102	1700	-43.00	20240402	783	23.75	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
27	20250121	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-21	5	-2.14	120179283	124077	35.24	980	983	956	1274	686	980	968.59	1.38	20734	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	528	11.99	0.44	12	0.23	80.00	2165.00	1700	20240402	-43.59	783	20241209	22.48	1107	-13.37	20250107	864	11.00	20250102	1700	-43.59	20240402	783	22.48	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
28	20250121	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	-14	5	-1.43	88757434	91329	25.94	980	983	961	1274	686	980	971.84	1.38	18235	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	532	12.07	0.45	12	0.17	80.00	2165.00	1700	20240402	-43.18	783	20241209	23.37	1107	-12.74	20250107	864	11.81	20250102	1700	-43.18	20240402	783	23.37	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
29	20250121	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	-13	5	-1.33	85288887	87724	24.92	980	983	962	1274	686	980	972.24	1.38	16689	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	533	12.09	0.45	12	0.16	80.00	2165.00	1700	20240402	-43.12	783	20241209	23.50	1107	-12.65	20250107	864	11.92	20250102	1700	-43.12	20240402	783	23.50	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
30	20250121	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	-13	5	-1.33	82927056	85279	24.22	980	983	962	1274	686	980	972.42	1.38	15343	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	533	12.09	0.45	12	0.15	80.00	2165.00	1700	20240402	-43.12	783	20241209	23.50	1107	-12.65	20250107	864	11.92	20250102	1700	-43.12	20240402	783	23.50	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
31	20250121	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	-11	5	-1.12	75654455	77730	22.08	980	983	964	1274	686	980	973.30	1.38	13876	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	534	12.11	0.45	12	0.14	80.00	2165.00	1700	20240402	-43.00	783	20241209	23.75	1107	-12.47	20250107	864	12.15	20250102	1700	-43.00	20240402	783	23.75	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
32	20250121	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	-12	5	-1.22	60232639	61758	17.54	980	983	966	1274	686	980	975.30	1.38	10048	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	533	12.10	0.45	12	0.11	80.00	2165.00	1700	20240402	-43.06	783	20241209	23.63	1107	-12.56	20250107	864	12.04	20250102	1700	-43.06	20240402	783	23.63	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
33	20250121	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	-3	5	-0.31	11262323	11501	3.27	980	980	977	1274	686	980	979.25	1.38	102	1033	1006	971	944	909	1020	958	276	294	500	680	1	1	55107517	538	12.21	0.45	12	0.02	80.00	2165.00	1700	20240402	-42.53	783	20241209	24.78	1107	-11.74	20250107	864	13.08	20250102	1700	-42.53	20240402	783	24.78	20241209	2.43	N	052900	500	275 억	759072	N	N	N	N
34	20250120	160531	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	39	2	4.14	340395630	350498	308.27	941	998	936	1223	659	941	971.17	1.38	3792	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	540	12.25	0.45	12	0.64	80.00	2165.00	1700	20240402	-42.35	783	20241209	25.16	1107	-11.47	20250107	864	13.43	20250102	1700	-42.35	20240402	783	25.16	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
35	20250120	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	43	2	4.57	314559095	324164	285.10	941	998	936	1223	659	941	970.37	1.38	-1207	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	542	12.30	0.45	12	0.59	80.00	2165.00	1700	20240402	-42.12	783	20241209	25.67	1107	-11.11	20250107	864	13.89	20250102	1700	-42.12	20240402	783	25.67	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
36	20250120	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	33	2	3.51	270616382	279239	245.59	941	998	936	1223	659	941	969.12	1.38	-4511	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	537	12.18	0.45	12	0.51	80.00	2165.00	1700	20240402	-42.71	783	20241209	24.39	1107	-12.01	20250107	864	12.73	20250102	1700	-42.71	20240402	783	24.39	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
37	20250120	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	32	2	3.40	199663000	206174	181.33	941	998	936	1223	659	941	968.42	1.38	-13697	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	536	12.16	0.45	12	0.37	80.00	2165.00	1700	20240402	-42.76	783	20241209	24.27	1107	-12.10	20250107	864	12.62	20250102	1700	-42.76	20240402	783	24.27	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
38	20250120	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	19	2	2.02	82970889	86953	76.48	941	967	936	1223	659	941	954.20	1.38	-4811	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	529	12.00	0.44	12	0.16	80.00	2165.00	1700	20240402	-43.53	783	20241209	22.61	1107	-13.28	20250107	864	11.11	20250102	1700	-43.53	20240402	783	22.61	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
39	20250120	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	18	2	1.91	52974122	55792	49.07	941	960	936	1223	659	941	949.49	1.38	-2438	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	528	11.99	0.44	12	0.10	80.00	2165.00	1700	20240402	-43.59	783	20241209	22.48	1107	-13.37	20250107	864	11.00	20250102	1700	-43.59	20240402	783	22.48	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
40	20250120	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	10	2	1.06	28114842	29792	26.20	941	959	936	1223	659	941	943.70	1.38	1063	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	524	11.89	0.44	12	0.05	80.00	2165.00	1700	20240402	-44.06	783	20241209	21.46	1107	-14.09	20250107	864	10.07	20250102	1700	-44.06	20240402	783	21.46	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
41	20250120	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-1	5	-0.11	5125795	5448	4.79	941	941	936	1223	659	941	940.86	1.38	-654	951	945	935	929	919	949	933	276	282	500	650	1	1	55107517	518	11.75	0.43	12	0.01	80.00	2165.00	1700	20240402	-44.71	783	20241209	20.05	1107	-15.09	20250107	864	8.80	20250102	1700	-44.71	20240402	783	20.05	20241209	2.41	N	052900	500	275 억	761653	N	N	N	N
42	20250117	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	17	2	1.84	105263777	113153	185.63	931	941	925	1201	647	924	930.14	1.36	21630	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	519	11.76	0.43	12	0.21	80.00	2165.00	1700	20240402	-44.65	783	20241209	20.18	1107	-15.00	20250107	864	8.91	20250102	1700	-44.65	20240402	783	20.18	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
43	20250117	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	11	2	1.19	94739576	101944	167.24	931	936	925	1201	647	924	929.33	1.36	21639	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	515	11.69	0.43	12	0.18	80.00	2165.00	1700	20240402	-45.00	783	20241209	19.41	1107	-15.54	20250107	864	8.22	20250102	1700	-45.00	20240402	783	19.41	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
44	20250117	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	8	2	0.87	88134625	94865	155.63	931	936	925	1201	647	924	929.05	1.36	22852	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	514	11.65	0.43	12	0.17	80.00	2165.00	1700	20240402	-45.18	783	20241209	19.03	1107	-15.81	20250107	864	7.87	20250102	1700	-45.18	20240402	783	19.03	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
45	20250117	130532	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	9	2	0.97	64602183	69553	114.10	931	936	925	1201	647	924	928.82	1.36	20287	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	514	11.66	0.43	12	0.13	80.00	2165.00	1700	20240402	-45.12	783	20241209	19.16	1107	-15.72	20250107	864	7.99	20250102	1700	-45.12	20240402	783	19.16	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
46	20250117	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	4	2	0.43	46585363	50168	82.30	931	936	925	1201	647	924	928.59	1.36	18729	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	511	11.60	0.43	12	0.09	80.00	2165.00	1700	20240402	-45.41	783	20241209	18.52	1107	-16.17	20250107	864	7.41	20250102	1700	-45.41	20240402	783	18.52	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
47	20250117	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	5	2	0.54	35009385	37679	61.81	931	936	927	1201	647	924	929.15	1.36	16262	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	512	11.61	0.43	12	0.07	80.00	2165.00	1700	20240402	-45.35	783	20241209	18.65	1107	-16.08	20250107	864	7.52	20250102	1700	-45.35	20240402	783	18.65	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
48	20250117	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	8	2	0.87	19798251	21300	34.94	931	936	928	1201	647	924	929.50	1.36	10607	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	514	11.65	0.43	12	0.04	80.00	2165.00	1700	20240402	-45.18	783	20241209	19.03	1107	-15.81	20250107	864	7.87	20250102	1700	-45.18	20240402	783	19.03	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
49	20250117	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	5	2	0.54	4714355	5072	8.32	931	936	928	1201	647	924	929.49	1.36	1004	942	932	928	918	914	931	917	276	277	500	640	1	1	55107517	512	11.61	0.43	12	0.01	80.00	2165.00	1700	20240402	-45.35	783	20241209	18.65	1107	-16.08	20250107	864	7.52	20250102	1700	-45.35	20240402	783	18.65	20241209	2.40	N	052900	500	275 억	752160	N	N	N	N
50	20250116	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-5	5	-0.54	56710575	60907	62.78	929	938	924	1207	651	929	931.28	1.35	5593	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	509	11.55	0.43	12	0.11	80.00	2165.00	1700	20240402	-45.65	783	20241209	18.01	1107	-16.53	20250107	864	6.94	20250102	1700	-45.65	20240402	783	18.01	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
51	20250116	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	0	3	0.00	51851456	55657	57.37	929	938	927	1207	651	929	931.88	1.35	5828	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	512	11.61	0.43	12	0.10	80.00	2165.00	1700	20240402	-45.35	783	20241209	18.65	1107	-16.08	20250107	864	7.52	20250102	1700	-45.35	20240402	783	18.65	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
52	20250116	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	0	3	0.00	45923679	49272	50.79	929	938	927	1207	651	929	932.38	1.35	5850	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	512	11.61	0.43	12	0.09	80.00	2165.00	1700	20240402	-45.35	783	20241209	18.65	1107	-16.08	20250107	864	7.52	20250102	1700	-45.35	20240402	783	18.65	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
53	20250116	130532	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	0	3	0.00	35875675	38451	39.64	929	938	929	1207	651	929	933.61	1.35	5087	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	512	11.61	0.43	12	0.07	80.00	2165.00	1700	20240402	-45.35	783	20241209	18.65	1107	-16.08	20250107	864	7.52	20250102	1700	-45.35	20240402	783	18.65	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
54	20250116	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	6	2	0.65	24763188	26507	27.32	929	938	929	1207	651	929	935.39	1.35	4943	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	515	11.69	0.43	12	0.05	80.00	2165.00	1700	20240402	-45.00	783	20241209	19.41	1107	-15.54	20250107	864	8.22	20250102	1700	-45.00	20240402	783	19.41	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
55	20250116	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	5	2	0.54	21716805	23245	23.96	929	938	929	1207	651	929	935.65	1.35	4928	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	515	11.68	0.43	12	0.04	80.00	2165.00	1700	20240402	-45.06	783	20241209	19.28	1107	-15.63	20250107	864	8.10	20250102	1700	-45.06	20240402	783	19.28	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
56	20250116	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	7	2	0.75	13186103	14133	14.57	929	937	929	1207	651	929	935.11	1.35	2111	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	516	11.70	0.43	12	0.03	80.00	2165.00	1700	20240402	-44.94	783	20241209	19.54	1107	-15.45	20250107	864	8.33	20250102	1700	-44.94	20240402	783	19.54	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
57	20250116	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	6	2	0.65	5823194	6261	6.45	929	935	929	1207	651	929	933.84	1.35	1110	944	936	929	921	914	933	918	276	278	500	650	1	1	55107517	515	11.69	0.43	12	0.01	80.00	2165.00	1700	20240402	-45.00	783	20241209	19.41	1107	-15.54	20250107	864	8.22	20250102	1700	-45.00	20240402	783	19.41	20241209	2.36	N	052900	500	275 억	746567	N	N	N	N
58	20250115	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-7	5	-0.75	90022230	96987	69.12	932	937	922	1216	656	936	928.19	1.35	4157	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	512	11.61	0.43	12	0.18	80.00	2165.00	1700	20240402	-45.35	783	20241209	18.65	1107	-16.08	20250107	864	7.52	20250102	1700	-45.35	20240402	783	18.65	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
59	20250115	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-10	5	-1.07	87307769	94060	67.03	932	937	922	1216	656	936	928.21	1.35	4443	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	510	11.57	0.43	12	0.17	80.00	2165.00	1700	20240402	-45.53	783	20241209	18.26	1107	-16.35	20250107	864	7.18	20250102	1700	-45.53	20240402	783	18.26	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
60	20250115	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-6	5	-0.64	78785719	84838	60.46	932	937	925	1216	656	936	928.66	1.35	4323	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	512	11.62	0.43	12	0.15	80.00	2165.00	1700	20240402	-45.29	783	20241209	18.77	1107	-15.99	20250107	864	7.64	20250102	1700	-45.29	20240402	783	18.77	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
61	20250115	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-6	5	-0.64	68736633	73998	52.73	932	937	925	1216	656	936	928.90	1.35	5647	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	512	11.62	0.43	12	0.13	80.00	2165.00	1700	20240402	-45.29	783	20241209	18.77	1107	-15.99	20250107	864	7.64	20250102	1700	-45.29	20240402	783	18.77	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
62	20250115	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-6	5	-0.64	59768175	64351	45.86	932	937	925	1216	656	936	928.78	1.35	5368	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	512	11.62	0.43	12	0.12	80.00	2165.00	1700	20240402	-45.29	783	20241209	18.77	1107	-15.99	20250107	864	7.64	20250102	1700	-45.29	20240402	783	18.77	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
63	20250115	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-5	5	-0.53	59461375	64021	45.62	932	937	925	1216	656	936	928.78	1.35	5425	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	513	11.64	0.43	12	0.12	80.00	2165.00	1700	20240402	-45.24	783	20241209	18.90	1107	-15.90	20250107	864	7.75	20250102	1700	-45.24	20240402	783	18.90	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
64	20250115	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-6	5	-0.64	47905120	51555	36.74	932	937	925	1216	656	936	929.20	1.35	5432	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	512	11.62	0.43	12	0.09	80.00	2165.00	1700	20240402	-45.29	783	20241209	18.77	1107	-15.99	20250107	864	7.64	20250102	1700	-45.29	20240402	783	18.77	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
65	20250115	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	0	3	0.00	4142744	4445	3.17	932	936	932	1216	656	936	932.00	1.35	3561	963	949	933	919	903	941	911	276	280	500	650	1	1	55107517	516	11.70	0.43	12	0.01	80.00	2165.00	1700	20240402	-44.94	783	20241209	19.54	1107	-15.45	20250107	864	8.33	20250102	1700	-44.94	20240402	783	19.54	20241209	2.37	N	052900	500	275 억	742411	N	N	N	N
66	20250114	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	0	3	0.00	130118301	140323	179.03	944	947	917	1216	656	936	927.25	1.32	12142	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	516	11.70	0.43	12	0.25	80.00	2165.00	1700	20240402	-44.94	783	20241209	19.54	1107	-15.45	20250107	864	8.33	20250102	1700	-44.94	20240402	783	19.54	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
67	20250114	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	-1	5	-0.11	126487479	136442	174.08	944	947	917	1216	656	936	927.04	1.32	13274	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	515	11.69	0.43	12	0.25	80.00	2165.00	1700	20240402	-45.00	783	20241209	19.41	1107	-15.54	20250107	864	8.22	20250102	1700	-45.00	20240402	783	19.41	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
68	20250114	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	6	2	0.64	121956919	131601	167.90	944	947	917	1216	656	936	926.72	1.32	13536	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	519	11.78	0.44	12	0.24	80.00	2165.00	1700	20240402	-44.59	783	20241209	20.31	1107	-14.91	20250107	864	9.03	20250102	1700	-44.59	20240402	783	20.31	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
69	20250114	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-10	5	-1.07	113350679	122368	156.12	944	947	917	1216	656	936	926.31	1.32	15258	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	510	11.57	0.43	12	0.22	80.00	2165.00	1700	20240402	-45.53	783	20241209	18.26	1107	-16.35	20250107	864	7.18	20250102	1700	-45.53	20240402	783	18.26	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
70	20250114	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-11	5	-1.18	65597134	70510	89.96	944	947	920	1216	656	936	930.32	1.32	6948	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	510	11.56	0.43	12	0.13	80.00	2165.00	1700	20240402	-45.59	783	20241209	18.14	1107	-16.44	20250107	864	7.06	20250102	1700	-45.59	20240402	783	18.14	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
71	20250114	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-4	5	-0.43	23065063	24594	31.38	944	947	931	1216	656	936	937.83	1.32	1503	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	514	11.65	0.43	12	0.04	80.00	2165.00	1700	20240402	-45.18	783	20241209	19.03	1107	-15.81	20250107	864	7.87	20250102	1700	-45.18	20240402	783	19.03	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
72	20250114	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	6	2	0.64	8800523	9342	11.92	944	947	938	1216	656	936	942.04	1.32	724	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	519	11.78	0.44	12	0.02	80.00	2165.00	1700	20240402	-44.59	783	20241209	20.31	1107	-14.91	20250107	864	9.03	20250102	1700	-44.59	20240402	783	20.31	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
73	20250114	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	4	2	0.43	1031622	1093	1.39	944	944	938	1216	656	936	943.84	1.32	-157	965	950	943	928	921	947	925	276	280	500	650	1	1	55107517	518	11.75	0.43	12	0.00	80.00	2165.00	1700	20240402	-44.71	783	20241209	20.05	1107	-15.09	20250107	864	8.80	20250102	1700	-44.71	20240402	783	20.05	20241209	2.36	N	052900	500	275 억	730161	N	N	N	N
74	20250113	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-20	5	-2.09	74213318	78380	53.51	956	958	936	1242	670	956	946.84	1.33	-2774	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	516	11.70	0.43	12	0.14	80.00	2165.00	1700	20240402	-44.94	783	20241209	19.54	1107	-15.45	20250107	864	8.33	20250102	1700	-44.94	20240402	783	19.54	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
75	20250113	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-13	5	-1.36	70879872	74819	51.08	956	958	938	1242	670	956	947.35	1.33	-2325	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	520	11.79	0.44	12	0.14	80.00	2165.00	1700	20240402	-44.53	783	20241209	20.43	1107	-14.81	20250107	864	9.14	20250102	1700	-44.53	20240402	783	20.43	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
76	20250113	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-12	5	-1.26	66103055	69743	47.61	956	958	940	1242	670	956	947.81	1.33	-2275	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	520	11.80	0.44	12	0.13	80.00	2165.00	1700	20240402	-44.47	783	20241209	20.56	1107	-14.72	20250107	864	9.26	20250102	1700	-44.47	20240402	783	20.56	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
77	20250113	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-11	5	-1.15	47494362	50000	34.13	956	958	943	1242	670	956	949.89	1.33	-3063	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	521	11.81	0.44	12	0.09	80.00	2165.00	1700	20240402	-44.41	783	20241209	20.69	1107	-14.63	20250107	864	9.38	20250102	1700	-44.41	20240402	783	20.69	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
78	20250113	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-3	5	-0.31	41027400	43163	29.47	956	958	944	1242	670	956	950.52	1.33	-3005	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	525	11.91	0.44	12	0.08	80.00	2165.00	1700	20240402	-43.94	783	20241209	21.71	1107	-13.91	20250107	864	10.30	20250102	1700	-43.94	20240402	783	21.71	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
79	20250113	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-2	5	-0.21	26401668	27783	18.97	956	958	944	1242	670	956	950.28	1.33	-1673	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	526	11.93	0.44	12	0.05	80.00	2165.00	1700	20240402	-43.88	783	20241209	21.84	1107	-13.82	20250107	864	10.42	20250102	1700	-43.88	20240402	783	21.84	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
80	20250113	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-2	5	-0.21	18873397	19880	13.57	956	958	944	1242	670	956	949.37	1.33	-1382	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	526	11.93	0.44	12	0.04	80.00	2165.00	1700	20240402	-43.88	783	20241209	21.84	1107	-13.82	20250107	864	10.42	20250102	1700	-43.88	20240402	783	21.84	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
81	20250113	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-6	5	-0.63	3122420	3278	2.24	956	958	950	1242	670	956	952.54	1.33	-187	982	969	961	948	940	975	954	276	286	500	660	1	1	55107517	524	11.88	0.44	12	0.01	80.00	2165.00	1700	20240402	-44.12	783	20241209	21.33	1107	-14.18	20250107	864	9.95	20250102	1700	-44.12	20240402	783	21.33	20241209	2.34	N	052900	500	275 억	732938	N	N	N	N
82	20250110	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	3	2	0.31	140195150	146447	67.18	955	974	953	1238	668	953	957.49	1.33	429	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	527	11.95	0.44	12	0.27	80.00	2165.00	1700	20240402	-43.76	783	20241209	22.09	1107	-13.64	20250107	864	10.65	20250102	1700	-43.76	20240402	783	22.09	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
83	20250110	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	5	2	0.52	135877981	141932	65.11	955	974	953	1238	668	953	957.54	1.33	878	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	528	11.97	0.44	12	0.26	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
84	20250110	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	4	2	0.42	103232311	107742	49.43	955	974	953	1238	668	953	958.45	1.33	710	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	527	11.96	0.44	12	0.20	80.00	2165.00	1700	20240402	-43.71	783	20241209	22.22	1107	-13.55	20250107	864	10.76	20250102	1700	-43.71	20240402	783	22.22	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
85	20250110	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	5	2	0.52	92289192	96304	44.18	955	974	953	1238	668	953	958.66	1.33	629	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	528	11.97	0.44	12	0.17	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
86	20250110	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	1	2	0.10	82813537	86389	39.63	955	974	953	1238	668	953	959.03	1.33	33	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	526	11.93	0.44	12	0.16	80.00	2165.00	1700	20240402	-43.88	783	20241209	21.84	1107	-13.82	20250107	864	10.42	20250102	1700	-43.88	20240402	783	21.84	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
87	20250110	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	1	2	0.10	58983604	61492	28.21	955	974	953	1238	668	953	959.88	1.33	-1560	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	526	11.93	0.44	12	0.11	80.00	2165.00	1700	20240402	-43.88	783	20241209	21.84	1107	-13.82	20250107	864	10.42	20250102	1700	-43.88	20240402	783	21.84	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
88	20250110	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	7	2	0.73	29627105	30965	14.20	955	960	953	1238	668	953	957.71	1.33	713	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	529	12.00	0.44	12	0.06	80.00	2165.00	1700	20240402	-43.53	783	20241209	22.61	1107	-13.28	20250107	864	11.11	20250102	1700	-43.53	20240402	783	22.61	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
89	20250110	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	5	2	0.52	6284726	6593	3.02	955	958	955	1238	668	953	955.70	1.33	190	973	963	955	945	937	959	941	276	285	500	660	1	1	55107517	528	11.97	0.44	12	0.01	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.38	N	052900	500	275 억	732507	N	N	N	N
90	20250109	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-5	5	-0.52	206138443	215431	40.76	958	965	947	1245	671	958	956.86	1.32	-1626	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	525	11.91	0.44	12	0.39	80.00	2165.00	1700	20240402	-43.94	783	20241209	21.71	1107	-13.91	20250107	864	10.30	20250102	1700	-43.94	20240402	783	21.71	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
91	20250109	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-5	5	-0.52	183890621	192075	36.34	958	965	947	1245	671	958	957.39	1.32	-1431	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	525	11.91	0.44	12	0.35	80.00	2165.00	1700	20240402	-43.94	783	20241209	21.71	1107	-13.91	20250107	864	10.30	20250102	1700	-43.94	20240402	783	21.71	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
92	20250109	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	0	3	0.00	162765439	169985	32.16	958	965	947	1245	671	958	957.53	1.32	-1214	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	528	11.97	0.44	12	0.31	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
93	20250109	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	0	3	0.00	153855368	160677	30.40	958	965	947	1245	671	958	957.54	1.32	2382	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	528	11.97	0.44	12	0.29	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
94	20250109	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	1	2	0.10	131745872	137630	26.04	958	965	947	1245	671	958	957.24	1.32	1335	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	528	11.99	0.44	12	0.25	80.00	2165.00	1700	20240402	-43.59	783	20241209	22.48	1107	-13.37	20250107	864	11.00	20250102	1700	-43.59	20240402	783	22.48	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
95	20250109	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	0	3	0.00	107749107	112680	21.32	958	965	947	1245	671	958	956.23	1.32	3344	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	528	11.97	0.44	12	0.20	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
96	20250109	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-2	5	-0.21	79222820	82942	15.69	958	962	947	1245	671	958	955.13	1.32	4348	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	527	11.95	0.44	12	0.15	80.00	2165.00	1700	20240402	-43.76	783	20241209	22.09	1107	-13.64	20250107	864	10.65	20250102	1700	-43.76	20240402	783	22.09	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
97	20250109	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-4	5	-0.42	46380118	48493	9.17	958	962	947	1245	671	958	956.40	1.32	6126	982	970	947	935	912	976	941	276	287	500	670	1	1	55107517	526	11.93	0.44	12	0.09	80.00	2165.00	1700	20240402	-43.88	783	20241209	21.84	1107	-13.82	20250107	864	10.42	20250102	1700	-43.88	20240402	783	21.84	20241209	2.73	N	052900	500	275 억	729533	N	N	N	N
98	20250108	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	12	2	1.27	453083806	481267	5.90	945	959	924	1229	663	946	941.40	1.29	19116	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	528	11.97	0.44	12	0.87	80.00	2165.00	1700	20240402	-43.65	783	20241209	22.35	1107	-13.46	20250107	864	10.88	20250102	1700	-43.65	20240402	783	22.35	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
99	20250108	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	8	2	0.85	419804063	446427	5.47	945	959	924	1229	663	946	940.36	1.29	19876	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	526	11.93	0.44	12	0.81	80.00	2165.00	1700	20240402	-43.88	783	20241209	21.84	1107	-13.82	20250107	864	10.42	20250102	1700	-43.88	20240402	783	21.84	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
100	20250108	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	5	2	0.53	343017674	365872	4.49	945	952	924	1229	663	946	937.53	1.29	18021	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	524	11.89	0.44	12	0.66	80.00	2165.00	1700	20240402	-44.06	783	20241209	21.46	1107	-14.09	20250107	864	10.07	20250102	1700	-44.06	20240402	783	21.46	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
101	20250108	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-2	5	-0.21	285984511	305701	3.75	945	948	924	1229	663	946	935.50	1.29	16435	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	520	11.80	0.44	12	0.55	80.00	2165.00	1700	20240402	-44.47	783	20241209	20.56	1107	-14.72	20250107	864	9.26	20250102	1700	-44.47	20240402	783	20.56	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
102	20250108	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-3	5	-0.32	262789376	281081	3.45	945	948	924	1229	663	946	934.92	1.29	16446	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	520	11.79	0.44	12	0.51	80.00	2165.00	1700	20240402	-44.53	783	20241209	20.43	1107	-14.81	20250107	864	9.14	20250102	1700	-44.53	20240402	783	20.43	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
103	20250108	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-2	5	-0.21	209407455	224336	2.75	945	946	924	1229	663	946	933.45	1.29	12990	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	520	11.80	0.44	12	0.41	80.00	2165.00	1700	20240402	-44.47	783	20241209	20.56	1107	-14.72	20250107	864	9.26	20250102	1700	-44.47	20240402	783	20.56	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
104	20250108	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-12	5	-1.27	196233750	210327	2.58	945	946	924	1229	663	946	932.99	1.29	13103	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	515	11.68	0.43	12	0.38	80.00	2165.00	1700	20240402	-45.06	783	20241209	19.28	1107	-15.63	20250107	864	8.10	20250102	1700	-45.06	20240402	783	19.28	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
105	20250108	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-15	5	-1.59	78819656	84618	1.04	945	945	924	1229	663	946	931.48	1.29	9698	1176	1061	992	877	808	1118	934	276	283	500	660	1	1	55107517	513	11.64	0.43	12	0.15	80.00	2165.00	1700	20240402	-45.24	783	20241209	18.90	1107	-15.90	20250107	864	7.75	20250102	1700	-45.24	20240402	783	18.90	20241209	2.71	N	052900	500	275 억	710550	N	N	N	N
106	20250107	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	16	2	1.72	8359836854	8125588	7038.98	930	1107	923	1209	651	930	1028.98	1.30	-8588	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	521	11.82	0.44	12	14.74	80.00	2165.00	1700	20240402	-44.35	783	20241209	20.82	1107	-14.54	20250107	864	9.49	20250102	1700	-44.35	20240402	783	20.82	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
107	20250107	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	11	2	1.18	8279708949	8040631	6965.38	930	1107	923	1209	651	930	1029.73	1.30	-8597	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	519	11.76	0.43	12	14.59	80.00	2165.00	1700	20240402	-44.65	783	20241209	20.18	1107	-15.00	20250107	864	8.91	20250102	1700	-44.65	20240402	783	20.18	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
108	20250107	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	24	2	2.58	7897347446	7636366	6615.18	930	1107	923	1209	651	930	1034.18	1.30	-15059	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	526	11.93	0.44	12	13.86	80.00	2165.00	1700	20240402	-43.88	783	20241209	21.84	1107	-13.82	20250107	864	10.42	20250102	1700	-43.88	20240402	783	21.84	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
109	20250107	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	2	2	0.22	119264759	127325	110.30	930	952	923	1209	651	930	936.70	1.30	-554	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	514	11.65	0.43	12	0.23	80.00	2165.00	1700	20240402	-45.18	783	20241209	19.03	952	-2.10	20250107	864	7.87	20250102	1700	-45.18	20240402	783	19.03	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
110	20250107	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	7	2	0.75	47734384	51153	44.31	930	941	926	1209	651	930	933.17	1.30	-2502	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	516	11.71	0.43	12	0.09	80.00	2165.00	1700	20240402	-44.88	783	20241209	19.67	941	-0.43	20250107	864	8.45	20250102	1700	-44.88	20240402	783	19.67	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
111	20250107	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	1	2	0.11	37699364	40374	34.97	930	941	926	1209	651	930	933.75	1.30	-2470	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	513	11.64	0.43	12	0.07	80.00	2165.00	1700	20240402	-45.24	783	20241209	18.90	941	-1.06	20250107	864	7.75	20250102	1700	-45.24	20240402	783	18.90	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
112	20250107	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	0	3	0.00	30637404	32763	28.38	930	941	930	1209	651	930	935.12	1.30	-2482	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	512	11.62	0.43	12	0.06	80.00	2165.00	1700	20240402	-45.29	783	20241209	18.77	941	-1.17	20250107	864	7.64	20250102	1700	-45.29	20240402	783	18.77	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
113	20250107	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	8	2	0.86	4123085	4425	3.83	930	938	930	1209	651	930	931.77	1.30	-738	945	937	925	917	905	941	921	276	279	500	650	1	1	55107517	517	11.72	0.43	12	0.01	80.00	2165.00	1700	20240402	-44.82	783	20241209	19.80	938	0.00	20250107	864	8.56	20250102	1700	-44.82	20240402	783	19.80	20241209	2.75	N	052900	500	275 억	718506	N	N	N	N
114	20250106	160459	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	18	2	1.97	106412472	115427	125.21	915	933	913	1185	639	912	921.90	1.29	7307	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	512	11.62	0.43	12	0.21	80.00	2165.00	1700	20240402	-45.29	783	20241209	18.77	933	-0.32	20250106	864	7.64	20250102	1700	-45.29	20240402	783	18.77	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
115	20250106	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	20	2	2.19	103721127	112529	122.06	915	933	913	1185	639	912	921.73	1.29	6836	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	514	11.65	0.43	12	0.20	80.00	2165.00	1700	20240402	-45.18	783	20241209	19.03	933	-0.11	20250106	864	7.87	20250102	1700	-45.18	20240402	783	19.03	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
116	20250106	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	15	2	1.64	93228575	101255	109.84	915	932	913	1185	639	912	920.73	1.29	6836	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	511	11.59	0.43	12	0.18	80.00	2165.00	1700	20240402	-45.47	783	20241209	18.39	932	-0.54	20250106	864	7.29	20250102	1700	-45.47	20240402	783	18.39	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
117	20250106	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	18	2	1.97	85660640	93082	100.97	915	932	913	1185	639	912	920.27	1.29	5652	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	512	11.62	0.43	12	0.17	80.00	2165.00	1700	20240402	-45.29	783	20241209	18.77	932	-0.21	20250106	864	7.64	20250102	1700	-45.29	20240402	783	18.77	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
118	20250106	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	16	2	1.75	77676466	84490	91.65	915	930	913	1185	639	912	919.36	1.29	5491	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	511	11.60	0.43	12	0.15	80.00	2165.00	1700	20240402	-45.41	783	20241209	18.52	930	-0.22	20250106	864	7.41	20250102	1700	-45.41	20240402	783	18.52	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
119	20250106	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	7	2	0.77	51261044	55886	60.62	915	920	913	1185	639	912	917.24	1.29	4337	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	506	11.49	0.42	12	0.10	80.00	2165.00	1700	20240402	-45.94	783	20241209	17.37	920	-0.11	20250106	864	6.37	20250102	1700	-45.94	20240402	783	17.37	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
120	20250106	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	3	2	0.33	38902733	42415	46.01	915	920	913	1185	639	912	917.19	1.29	2647	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	504	11.44	0.42	12	0.08	80.00	2165.00	1700	20240402	-46.18	783	20241209	16.86	920	-0.54	20250106	864	5.90	20250102	1700	-46.18	20240402	783	16.86	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
121	20250106	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	4	2	0.44	643026	702	0.76	915	918	915	1185	639	912	915.99	1.29	647	927	919	907	899	887	923	903	276	273	500	630	1	1	55107517	505	11.45	0.42	12	0.00	80.00	2165.00	1700	20240402	-46.12	783	20241209	16.99	918	-0.22	20250106	864	6.02	20250102	1700	-46.12	20240402	783	16.99	20241209	2.78	N	052900	500	275 억	711747	N	N	N	N
122	20250103	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	14	2	1.56	83569060	91969	98.68	898	915	895	1167	629	898	908.67	1.26	16234	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	503	11.40	0.42	12	0.17	80.00	2165.00	1700	20240402	-46.35	783	20241209	16.48	915	-0.33	20250103	864	5.56	20250102	1700	-46.35	20240402	783	16.48	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
123	20250103	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	9	2	1.00	77616542	85434	91.67	898	915	895	1167	629	898	908.50	1.26	16077	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	500	11.34	0.42	12	0.16	80.00	2165.00	1700	20240402	-46.65	783	20241209	15.84	915	-0.87	20250103	864	4.98	20250102	1700	-46.65	20240402	783	15.84	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
124	20250103	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	15	2	1.67	61140796	67310	72.22	898	915	895	1167	629	898	908.35	1.26	7770	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	503	11.41	0.42	12	0.12	80.00	2165.00	1700	20240402	-46.29	783	20241209	16.60	915	-0.22	20250103	864	5.67	20250102	1700	-46.29	20240402	783	16.60	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
125	20250103	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	15	2	1.67	52864240	58221	62.47	898	915	895	1167	629	898	907.99	1.26	3495	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	503	11.41	0.42	12	0.11	80.00	2165.00	1700	20240402	-46.29	783	20241209	16.60	915	-0.22	20250103	864	5.67	20250102	1700	-46.29	20240402	783	16.60	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
126	20250103	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	17	2	1.89	41498304	45772	49.11	898	915	895	1167	629	898	906.63	1.26	3308	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	504	11.44	0.42	12	0.08	80.00	2165.00	1700	20240402	-46.18	783	20241209	16.86	915	0.00	20250103	864	5.90	20250102	1700	-46.18	20240402	783	16.86	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
127	20250103	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	15	2	1.67	36045582	39799	42.70	898	915	895	1167	629	898	905.69	1.26	2817	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	503	11.41	0.42	12	0.07	80.00	2165.00	1700	20240402	-46.29	783	20241209	16.60	915	-0.22	20250103	864	5.67	20250102	1700	-46.29	20240402	783	16.60	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
128	20250103	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	6	2	0.67	15896861	17647	18.93	898	907	895	1167	629	898	900.83	1.26	1001	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	498	11.30	0.42	12	0.03	80.00	2165.00	1700	20240402	-46.82	783	20241209	15.45	911	-0.77	20250102	864	4.63	20250102	1700	-46.82	20240402	783	15.45	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
129	20250103	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	6	2	0.67	26215	29	0.03	898	905	898	1167	629	898	903.97	1.26	0	938	918	891	871	844	928	881	276	269	500	620	1	1	55107517	498	11.30	0.42	12	0.00	80.00	2165.00	1700	20240402	-46.82	783	20241209	15.45	911	-0.77	20250102	864	4.63	20250102	1700	-46.82	20240402	783	15.45	20241209	2.84	N	052900	500	275 억	694850	N	N	N	N
130	20250102	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	25	2	2.86	82667349	93198	141.69	864	911	864	1134	612	873	887.01	1.25	5829	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	495	11.22	0.41	12	0.17	80.00	2165.00	1700	20240402	-47.18	783	20241209	14.69	911	-1.43	20250102	864	3.94	20250102	1700	-47.18	20240402	783	14.69	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N
131	20250102	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	30	2	3.44	79021950	89149	135.53	864	911	864	1134	612	873	886.40	1.25	3945	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	498	11.29	0.42	12	0.16	80.00	2165.00	1700	20240402	-46.88	783	20241209	15.33	911	-0.88	20250102	864	4.51	20250102	1700	-46.88	20240402	783	15.33	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N
132	20250102	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	27	2	3.09	75673546	85433	129.88	864	911	864	1134	612	873	885.76	1.25	3546	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	496	11.25	0.42	12	0.16	80.00	2165.00	1700	20240402	-47.06	783	20241209	14.94	911	-1.21	20250102	864	4.17	20250102	1700	-47.06	20240402	783	14.94	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N
133	20250102	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	24	2	2.75	64364671	72827	110.72	864	911	864	1134	612	873	883.80	1.25	1455	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	494	11.21	0.41	12	0.13	80.00	2165.00	1700	20240402	-47.24	783	20241209	14.56	911	-1.54	20250102	864	3.82	20250102	1700	-47.24	20240402	783	14.56	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N
134	20250102	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	29	2	3.32	55681001	63169	96.04	864	911	864	1134	612	873	881.46	1.25	623	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	497	11.28	0.42	12	0.11	80.00	2165.00	1700	20240402	-46.94	783	20241209	15.20	911	-0.99	20250102	864	4.40	20250102	1700	-46.94	20240402	783	15.20	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N
135	20250102	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	25	2	2.86	39723297	45476	69.14	864	898	864	1134	612	873	873.50	1.25	967	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	495	11.22	0.41	12	0.08	80.00	2165.00	1700	20240402	-47.18	783	20241209	14.69	898	0.00	20250102	864	3.94	20250102	1700	-47.18	20240402	783	14.69	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N
136	20250102	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	-7	5	-0.80	22502690	25964	39.47	864	873	864	1134	612	873	866.69	1.25	-581	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	477	10.82	0.40	12	0.05	80.00	2165.00	1700	20240402	-49.06	783	20241209	10.60	873	-0.80	20250102	864	0.23	20250102	1700	-49.06	20240402	783	10.60	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N
137	20250102	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	873	0	3	0.00	0	0	0.00	0	0	0	1134	612	873	0.00	1.25	0	901	887	875	861	849	894	868	276	261	500	610	1	1	55107517	481	10.91	0.40	12	0.00	80.00	2165.00	1700	20240402	-48.65	783	20241209	11.49	0	0.00	0	0	0.00	0	1700	-48.65	20240402	783	11.49	20241209	2.86	N	052900	500	275 억	688964	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History