KissMeData/056700/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	0	3	0.00	13526922	8278	45.17	1655	1655	1627	2150	1159	1655	1634.08	0.88	-958	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	482	-2.98	0.52	12	0.03	-556.00	3209.00	2930	20240223	-43.52	1361	20241209	21.60	1760	-5.97	20250115	1586	4.35	20250121	2930	-43.52	20240223	1361	21.60	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
3	20250124	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	-20	5	-1.21	10535347	6460	35.25	1655	1655	1627	2150	1159	1655	1630.86	0.88	-494	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	476	-2.94	0.51	12	0.02	-556.00	3209.00	2930	20240223	-44.20	1361	20241209	20.13	1760	-7.10	20250115	1586	3.09	20250121	2930	-44.20	20240223	1361	20.13	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
4	20250124	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	-19	5	-1.15	9822926	6023	32.86	1655	1655	1627	2150	1159	1655	1630.90	0.88	-417	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	477	-2.94	0.51	12	0.02	-556.00	3209.00	2930	20240223	-44.16	1361	20241209	20.21	1760	-7.05	20250115	1586	3.15	20250121	2930	-44.16	20240223	1361	20.21	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
5	20250124	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-9	5	-0.54	4895795	3000	16.37	1655	1655	1629	2150	1159	1655	1631.93	0.88	41	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	480	-2.96	0.51	12	0.01	-556.00	3209.00	2930	20240223	-43.82	1361	20241209	20.94	1760	-6.48	20250115	1586	3.78	20250121	2930	-43.82	20240223	1361	20.94	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
6	20250124	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-8	5	-0.48	4876208	2988	16.30	1655	1655	1629	2150	1159	1655	1631.93	0.88	41	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	480	-2.96	0.51	12	0.01	-556.00	3209.00	2930	20240223	-43.79	1361	20241209	21.01	1760	-6.42	20250115	1586	3.85	20250121	2930	-43.79	20240223	1361	21.01	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
7	20250124	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	-7	5	-0.42	4859856	2978	16.25	1655	1655	1629	2150	1159	1655	1631.92	0.88	41	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	480	-2.96	0.51	12	0.01	-556.00	3209.00	2930	20240223	-43.75	1361	20241209	21.09	1760	-6.36	20250115	1586	3.91	20250121	2930	-43.75	20240223	1361	21.09	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
8	20250124	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-5	5	-0.30	3170926	1943	10.60	1655	1655	1629	2150	1159	1655	1631.97	0.88	106	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	481	-2.97	0.51	12	0.01	-556.00	3209.00	2930	20240223	-43.69	1361	20241209	21.23	1760	-6.25	20250115	1586	4.04	20250121	2930	-43.69	20240223	1361	21.23	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
9	20250124	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-9	5	-0.54	189647	115	0.63	1655	1655	1643	2150	1159	1655	1649.10	0.88	-44	1703	1679	1640	1616	1577	1691	1628	146	495	500	1090	1	1	29135091	480	-2.96	0.51	12	0.00	-556.00	3209.00	2930	20240223	-43.82	1361	20241209	20.94	1760	-6.48	20250115	1586	3.78	20250121	2930	-43.82	20240223	1361	20.94	20241209	2.05	N	056700	500	145 억	257820	N	N	N	N
10	20250123	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	19	2	1.16	30039200	18328	59.28	1622	1664	1601	2125	1146	1636	1638.98	0.90	-5067	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	482	-2.98	0.52	12	0.06	-556.00	3209.00	2930	20240223	-43.52	1361	20241209	21.60	1760	-5.97	20250115	1586	4.35	20250121	2930	-43.52	20240223	1361	21.60	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
11	20250123	150554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	-14	5	-0.86	27049049	16492	53.34	1622	1664	1601	2125	1146	1636	1640.13	0.90	-4833	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	473	-2.92	0.51	12	0.06	-556.00	3209.00	2930	20240223	-44.64	1361	20241209	19.18	1760	-7.84	20250115	1586	2.27	20250121	2930	-44.64	20240223	1361	19.18	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
12	20250123	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	5	2	0.31	25186200	15340	49.61	1622	1664	1601	2125	1146	1636	1641.86	0.90	-4814	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	478	-2.95	0.51	12	0.05	-556.00	3209.00	2930	20240223	-43.99	1361	20241209	20.57	1760	-6.76	20250115	1586	3.47	20250121	2930	-43.99	20240223	1361	20.57	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
13	20250123	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-7	5	-0.43	23653751	14402	46.58	1622	1664	1601	2125	1146	1636	1642.39	0.90	-4518	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	475	-2.93	0.51	12	0.05	-556.00	3209.00	2930	20240223	-44.40	1361	20241209	19.69	1760	-7.44	20250115	1586	2.71	20250121	2930	-44.40	20240223	1361	19.69	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
14	20250123	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	-4	5	-0.24	20789252	12620	40.82	1622	1664	1603	2125	1146	1636	1647.33	0.90	-4612	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	475	-2.94	0.51	12	0.04	-556.00	3209.00	2930	20240223	-44.30	1361	20241209	19.91	1760	-7.27	20250115	1586	2.90	20250121	2930	-44.30	20240223	1361	19.91	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
15	20250123	110549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	3	2	0.18	20192522	12252	39.63	1622	1664	1603	2125	1146	1636	1648.10	0.90	-4643	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	478	-2.95	0.51	12	0.04	-556.00	3209.00	2930	20240223	-44.06	1361	20241209	20.43	1760	-6.88	20250115	1586	3.34	20250121	2930	-44.06	20240223	1361	20.43	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
16	20250123	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	26	2	1.59	19346695	11737	37.96	1622	1664	1603	2125	1146	1636	1648.35	0.90	-4552	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	484	-2.99	0.52	12	0.04	-556.00	3209.00	2930	20240223	-43.28	1361	20241209	22.12	1760	-5.57	20250115	1586	4.79	20250121	2930	-43.28	20240223	1361	22.12	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
17	20250123	090552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	8	2	0.49	549719	335	1.08	1622	1644	1622	2125	1146	1636	1640.95	0.90	-334	1667	1651	1629	1613	1591	1640	1602	146	489	500	1070	1	1	29135091	479	-2.96	0.51	12	0.00	-556.00	3209.00	2930	20240223	-43.89	1361	20241209	20.79	1760	-6.59	20250115	1586	3.66	20250121	2930	-43.89	20240223	1361	20.79	20241209	2.04	N	056700	500	145 억	262887	N	N	N	N
18	20250122	160549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	4	2	0.25	49853717	30919	33.62	1645	1645	1607	2120	1143	1632	1612.40	0.90	-392	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	477	-2.94	0.51	12	0.11	-556.00	3209.00	2930	20240223	-44.16	1361	20241209	20.21	1760	-7.05	20250115	1586	3.15	20250121	2930	-44.16	20240223	1361	20.21	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
19	20250122	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	-22	5	-1.35	41069299	25506	27.73	1645	1645	1607	2120	1143	1632	1610.18	0.90	-24	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	469	-2.90	0.50	12	0.09	-556.00	3209.00	2930	20240223	-45.05	1361	20241209	18.30	1760	-8.52	20250115	1586	1.51	20250121	2930	-45.05	20240223	1361	18.30	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
20	20250122	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1615	-17	5	-1.04	39594473	24590	26.73	1645	1645	1607	2120	1143	1632	1610.19	0.90	-343	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	471	-2.90	0.50	12	0.08	-556.00	3209.00	2930	20240223	-44.88	1361	20241209	18.66	1760	-8.24	20250115	1586	1.83	20250121	2930	-44.88	20240223	1361	18.66	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
21	20250122	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1616	-16	5	-0.98	27830282	17278	18.79	1645	1645	1607	2120	1143	1632	1610.74	0.90	-239	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	471	-2.91	0.50	12	0.06	-556.00	3209.00	2930	20240223	-44.85	1361	20241209	18.74	1760	-8.18	20250115	1586	1.89	20250121	2930	-44.85	20240223	1361	18.74	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
22	20250122	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1621	-11	5	-0.67	7104446	4399	4.78	1645	1645	1607	2120	1143	1632	1615.01	0.90	-168	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	472	-2.92	0.51	12	0.02	-556.00	3209.00	2930	20240223	-44.68	1361	20241209	19.10	1760	-7.90	20250115	1586	2.21	20250121	2930	-44.68	20240223	1361	19.10	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
23	20250122	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-3	5	-0.18	5973399	3697	4.02	1645	1645	1607	2120	1143	1632	1615.74	0.90	-271	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	475	-2.93	0.51	12	0.01	-556.00	3209.00	2930	20240223	-44.40	1361	20241209	19.69	1760	-7.44	20250115	1586	2.71	20250121	2930	-44.40	20240223	1361	19.69	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
24	20250122	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1623	-9	5	-0.55	3080440	1904	2.07	1645	1645	1607	2120	1143	1632	1617.88	0.90	-1	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	473	-2.92	0.51	12	0.01	-556.00	3209.00	2930	20240223	-44.61	1361	20241209	19.25	1760	-7.78	20250115	1586	2.33	20250121	2930	-44.61	20240223	1361	19.25	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
25	20250122	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	8	2	0.49	36140	22	0.02	1645	1645	1640	2120	1143	1632	1642.73	0.90	-12	1686	1658	1622	1594	1558	1641	1577	146	488	500	1070	1	1	29135091	478	-2.95	0.51	12	0.00	-556.00	3209.00	2930	20240223	-44.03	1361	20241209	20.50	1760	-6.82	20250115	1586	3.40	20250121	2930	-44.03	20240223	1361	20.50	20241209	2.03	N	056700	500	145 억	263279	N	N	N	N
26	20250121	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	-5	5	-0.31	147443888	91956	172.70	1636	1650	1586	2125	1146	1637	1603.42	0.90	-247	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	475	-2.94	0.51	12	0.32	-556.00	3209.00	2930	20240223	-44.30	1361	20241209	19.91	1760	-7.27	20250115	1586	2.90	20250121	2930	-44.30	20240223	1361	19.91	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
27	20250121	150548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-7	5	-0.43	130967047	81786	153.60	1636	1650	1586	2125	1146	1637	1601.34	0.90	-242	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	475	-2.93	0.51	12	0.28	-556.00	3209.00	2930	20240223	-44.37	1361	20241209	19.76	1760	-7.39	20250115	1586	2.77	20250121	2930	-44.37	20240223	1361	19.76	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
28	20250121	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-37	5	-2.26	115619605	72163	135.53	1636	1650	1586	2125	1146	1637	1602.20	0.90	1209	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	466	-2.88	0.50	12	0.25	-556.00	3209.00	2930	20240223	-45.39	1361	20241209	17.56	1760	-9.09	20250115	1586	0.88	20250121	2930	-45.39	20240223	1361	17.56	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
29	20250121	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	-35	5	-2.14	115393782	72022	135.26	1636	1650	1586	2125	1146	1637	1602.20	0.90	1327	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	467	-2.88	0.50	12	0.25	-556.00	3209.00	2930	20240223	-45.32	1361	20241209	17.71	1760	-8.98	20250115	1586	1.01	20250121	2930	-45.32	20240223	1361	17.71	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
30	20250121	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-37	5	-2.26	102066026	63687	119.61	1636	1650	1586	2125	1146	1637	1602.62	0.90	1881	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	466	-2.88	0.50	12	0.22	-556.00	3209.00	2930	20240223	-45.39	1361	20241209	17.56	1760	-9.09	20250115	1586	0.88	20250121	2930	-45.39	20240223	1361	17.56	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
31	20250121	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	-23	5	-1.41	26137079	16136	30.30	1636	1650	1601	2125	1146	1637	1619.80	0.90	-311	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	470	-2.90	0.50	12	0.06	-556.00	3209.00	2930	20240223	-44.91	1361	20241209	18.59	1760	-8.30	20250115	1601	0.81	20250121	2930	-44.91	20240223	1361	18.59	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
32	20250121	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	13	2	0.79	4921869	3007	5.65	1636	1650	1621	2125	1146	1637	1636.80	0.90	-138	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	481	-2.97	0.51	12	0.01	-556.00	3209.00	2930	20240223	-43.69	1361	20241209	21.23	1760	-6.25	20250115	1621	1.79	20250121	2930	-43.69	20240223	1361	21.23	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
33	20250121	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	0	3	0.00	27828	17	0.03	1636	1637	1636	2125	1146	1637	1636.94	0.90	0	1734	1685	1661	1612	1588	1673	1600	146	488	500	1080	1	1	29135091	477	-2.94	0.51	12	0.00	-556.00	3209.00	2930	20240223	-44.13	1361	20241209	20.28	1760	-6.99	20250115	1631	0.37	20250114	2930	-44.13	20240223	1361	20.28	20241209	2.03	N	056700	500	145 억	263510	N	N	N	N
34	20250120	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	-63	5	-3.71	87784461	53242	250.55	1710	1710	1637	2210	1190	1700	1648.78	0.90	669	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	477	-2.94	0.51	12	0.18	-556.00	3209.00	2930	20240223	-44.13	1361	20241209	20.28	1760	-6.99	20250115	1631	0.37	20250114	2930	-44.13	20240223	1361	20.28	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
35	20250120	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-40	5	-2.35	24352268	14532	68.39	1710	1710	1656	2210	1190	1700	1675.77	0.90	811	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	484	-2.99	0.52	12	0.05	-556.00	3209.00	2930	20240223	-43.34	1361	20241209	21.97	1760	-5.68	20250115	1631	1.78	20250114	2930	-43.34	20240223	1361	21.97	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
36	20250120	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-20	5	-1.18	11963647	7072	33.28	1710	1710	1666	2210	1190	1700	1691.69	0.90	375	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	489	-3.02	0.52	12	0.02	-556.00	3209.00	2930	20240223	-42.66	1361	20241209	23.44	1760	-4.55	20250115	1631	3.00	20250114	2930	-42.66	20240223	1361	23.44	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
37	20250120	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-1	5	-0.06	6314131	3699	17.41	1710	1710	1689	2210	1190	1700	1706.98	0.90	59	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.01	1361	20241209	24.83	1760	-3.47	20250115	1631	4.17	20250114	2930	-42.01	20240223	1361	24.83	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
38	20250120	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-1	5	-0.06	6207644	3636	17.11	1710	1710	1689	2210	1190	1700	1707.27	0.90	59	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.01	1361	20241209	24.83	1760	-3.47	20250115	1631	4.17	20250114	2930	-42.01	20240223	1361	24.83	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
39	20250120	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	0	3	0.00	6190654	3626	17.06	1710	1710	1689	2210	1190	1700	1707.30	0.90	60	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.98	1361	20241209	24.91	1760	-3.41	20250115	1631	4.23	20250114	2930	-41.98	20240223	1361	24.91	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
40	20250120	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	0	3	0.00	5692892	3332	15.68	1710	1710	1689	2210	1190	1700	1708.55	0.90	-29	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.98	1361	20241209	24.91	1760	-3.41	20250115	1631	4.23	20250114	2930	-41.98	20240223	1361	24.91	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
41	20250120	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	10	2	0.59	5186430	3033	14.27	1710	1710	1710	2210	1190	1700	1710.00	0.90	-4	1733	1716	1702	1685	1671	1725	1694	146	510	500	1120	1	1	29135091	498	-3.08	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.64	1361	20241209	25.64	1760	-2.84	20250115	1631	4.84	20250114	2930	-41.64	20240223	1361	25.64	20241209	2.02	N	056700	500	145 억	262841	N	N	N	N
42	20250117	160544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-11	5	-0.64	36127048	21225	277.16	1699	1719	1688	2220	1198	1711	1702.10	0.91	-1305	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	495	-3.06	0.53	12	0.07	-556.00	3209.00	2930	20240223	-41.98	1361	20241209	24.91	1760	-3.41	20250115	1631	4.23	20250114	2930	-41.98	20240223	1361	24.91	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
43	20250117	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-20	5	-1.17	34010620	19980	260.90	1699	1719	1688	2220	1198	1711	1702.23	0.91	-1208	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	493	-3.04	0.53	12	0.07	-556.00	3209.00	2930	20240223	-42.29	1361	20241209	24.25	1760	-3.92	20250115	1631	3.68	20250114	2930	-42.29	20240223	1361	24.25	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
44	20250117	140546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-13	5	-0.76	6978690	4086	53.36	1699	1719	1688	2220	1198	1711	1707.95	0.91	-547	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	495	-3.05	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.05	1361	20241209	24.76	1760	-3.52	20250115	1631	4.11	20250114	2930	-42.05	20240223	1361	24.76	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
45	20250117	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-2	5	-0.12	6897142	4038	52.73	1699	1719	1688	2220	1198	1711	1708.06	0.91	-538	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	498	-3.07	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.67	1361	20241209	25.57	1760	-2.90	20250115	1631	4.78	20250114	2930	-41.67	20240223	1361	25.57	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
46	20250117	120546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-2	5	-0.12	6869827	4022	52.52	1699	1719	1688	2220	1198	1711	1708.06	0.91	-528	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	498	-3.07	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.67	1361	20241209	25.57	1760	-2.90	20250115	1631	4.78	20250114	2930	-41.67	20240223	1361	25.57	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
47	20250117	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	2	2	0.12	2122155	1236	16.14	1699	1719	1699	2220	1198	1711	1716.95	0.91	-599	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	499	-3.08	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.54	1361	20241209	25.86	1760	-2.67	20250115	1631	5.03	20250114	2930	-41.54	20240223	1361	25.86	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
48	20250117	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	3	2	0.18	2118729	1234	16.11	1699	1719	1699	2220	1198	1711	1716.96	0.91	-597	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	499	-3.08	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.50	1361	20241209	25.94	1760	-2.61	20250115	1631	5.09	20250114	2930	-41.50	20240223	1361	25.94	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
49	20250117	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	8	2	0.47	10234	6	0.08	1699	1719	1699	2220	1198	1711	1705.67	0.91	-2	1741	1725	1713	1697	1685	1734	1706	146	509	500	1120	1	1	29135091	501	-3.09	0.54	12	0.00	-556.00	3209.00	2930	20240223	-41.33	1361	20241209	26.30	1760	-2.33	20250115	1631	5.40	20250114	2930	-41.33	20240223	1361	26.30	20241209	2.04	N	056700	500	145 억	264142	N	N	N	N
50	20250116	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-4	5	-0.23	13104937	7658	15.90	1705	1729	1701	2225	1201	1715	1711.27	0.91	162	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	499	-3.08	0.53	12	0.03	-556.00	3209.00	2930	20240223	-41.60	1361	20241209	25.72	1760	-2.78	20250115	1631	4.90	20250114	2930	-41.60	20240223	1361	25.72	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
51	20250116	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-5	5	-0.29	12114270	7079	14.70	1705	1729	1701	2225	1201	1715	1711.30	0.91	268	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	498	-3.08	0.53	12	0.02	-556.00	3209.00	2930	20240223	-41.64	1361	20241209	25.64	1760	-2.84	20250115	1631	4.84	20250114	2930	-41.64	20240223	1361	25.64	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
52	20250116	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-4	5	-0.23	6640265	3869	8.03	1705	1729	1703	2225	1201	1715	1716.27	0.91	175	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	499	-3.08	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.60	1361	20241209	25.72	1760	-2.78	20250115	1631	4.90	20250114	2930	-41.60	20240223	1361	25.72	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
53	20250116	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	-1	5	-0.06	5814159	3386	7.03	1705	1729	1703	2225	1201	1715	1717.12	0.91	70	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	499	-3.08	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.50	1361	20241209	25.94	1760	-2.61	20250115	1631	5.09	20250114	2930	-41.50	20240223	1361	25.94	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
54	20250116	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	-1	5	-0.06	5685537	3311	6.87	1705	1729	1703	2225	1201	1715	1717.17	0.91	70	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	499	-3.08	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.50	1361	20241209	25.94	1760	-2.61	20250115	1631	5.09	20250114	2930	-41.50	20240223	1361	25.94	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
55	20250116	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	2	2	0.12	4348059	2531	5.25	1705	1729	1703	2225	1201	1715	1717.92	0.91	113	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	500	-3.09	0.54	12	0.01	-556.00	3209.00	2930	20240223	-41.40	1361	20241209	26.16	1760	-2.44	20250115	1631	5.27	20250114	2930	-41.40	20240223	1361	26.16	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
56	20250116	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	0	3	0.00	3499613	2034	4.22	1705	1729	1705	2225	1201	1715	1720.56	0.91	130	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	500	-3.08	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.47	1361	20241209	26.01	1760	-2.56	20250115	1631	5.15	20250114	2930	-41.47	20240223	1361	26.01	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
57	20250116	090545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	8	2	0.47	109235	64	0.13	1705	1725	1705	2225	1201	1715	1706.80	0.91	-9	1825	1770	1705	1650	1585	1797	1677	146	510	500	1130	1	1	29135091	502	-3.10	0.54	12	0.00	-556.00	3209.00	2930	20240223	-41.19	1361	20241209	26.60	1760	-2.10	20250115	1631	5.64	20250114	2930	-41.19	20240223	1361	26.60	20241209	2.02	N	056700	500	145 억	263810	N	N	N	N
58	20250115	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	65	2	3.94	82363903	48171	228.82	1640	1760	1640	2145	1155	1650	1709.67	0.92	-3073	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	500	-3.08	0.53	12	0.17	-556.00	3209.00	2930	20240223	-41.47	1361	20241209	26.01	1760	-2.56	20250115	1631	5.15	20250114	2930	-41.47	20240223	1361	26.01	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
59	20250115	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	66	2	4.00	76890031	44979	213.66	1640	1760	1640	2145	1155	1650	1709.47	0.92	-2775	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	500	-3.09	0.53	12	0.15	-556.00	3209.00	2930	20240223	-41.43	1361	20241209	26.08	1760	-2.50	20250115	1631	5.21	20250114	2930	-41.43	20240223	1361	26.08	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
60	20250115	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	68	2	4.12	74879639	43805	208.08	1640	1760	1640	2145	1155	1650	1709.39	0.92	-2879	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	501	-3.09	0.54	12	0.15	-556.00	3209.00	2930	20240223	-41.37	1361	20241209	26.23	1760	-2.39	20250115	1631	5.33	20250114	2930	-41.37	20240223	1361	26.23	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
61	20250115	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	75	2	4.55	73728022	43137	204.91	1640	1760	1640	2145	1155	1650	1709.16	0.92	-2884	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	503	-3.10	0.54	12	0.15	-556.00	3209.00	2930	20240223	-41.13	1361	20241209	26.75	1760	-1.99	20250115	1631	5.76	20250114	2930	-41.13	20240223	1361	26.75	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
62	20250115	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	75	2	4.55	71231361	41686	198.01	1640	1760	1640	2145	1155	1650	1708.76	0.92	-2852	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	503	-3.10	0.54	12	0.14	-556.00	3209.00	2930	20240223	-41.13	1361	20241209	26.75	1760	-1.99	20250115	1631	5.76	20250114	2930	-41.13	20240223	1361	26.75	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
63	20250115	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	63	2	3.82	29820264	17714	84.14	1640	1713	1640	2145	1155	1650	1683.43	0.92	-1368	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	499	-3.08	0.53	12	0.06	-556.00	3209.00	2930	20240223	-41.54	1361	20241209	25.86	1713	0.00	20250107	1631	5.03	20250114	2930	-41.54	20240223	1361	25.86	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
64	20250115	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	18	2	1.09	11696205	7030	33.39	1640	1675	1640	2145	1155	1650	1663.76	0.92	-64	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	486	-3.00	0.52	12	0.02	-556.00	3209.00	2930	20240223	-43.07	1361	20241209	22.56	1713	-2.63	20250107	1631	2.27	20250114	2930	-43.07	20240223	1361	22.56	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
65	20250115	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	21	2	1.27	8496178	5090	24.18	1640	1671	1640	2145	1155	1650	1669.19	0.92	-988	1697	1673	1652	1628	1607	1663	1618	146	495	500	1080	1	1	29135091	487	-3.01	0.52	12	0.02	-556.00	3209.00	2930	20240223	-42.97	1361	20241209	22.78	1713	-2.45	20250107	1631	2.45	20250114	2930	-42.97	20240223	1361	22.78	20241209	2.02	N	056700	500	145 억	266883	N	N	N	N
66	20250114	160531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-20	5	-1.20	34602978	21052	197.19	1676	1676	1631	2170	1169	1670	1643.69	0.91	2965	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	481	-2.97	0.51	12	0.07	-556.00	3209.00	2930	20240223	-43.69	1361	20241209	21.23	1713	-3.68	20250107	1631	1.16	20250114	2930	-43.69	20240223	1361	21.23	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
67	20250114	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1649	-21	5	-1.26	28803532	17537	164.27	1676	1676	1631	2170	1169	1670	1642.44	0.91	3415	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	480	-2.97	0.51	12	0.06	-556.00	3209.00	2930	20240223	-43.72	1361	20241209	21.16	1713	-3.74	20250107	1631	1.10	20250114	2930	-43.72	20240223	1361	21.16	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
68	20250114	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1649	-21	5	-1.26	27811398	16935	158.63	1676	1676	1631	2170	1169	1670	1642.24	0.91	3353	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	480	-2.97	0.51	12	0.06	-556.00	3209.00	2930	20240223	-43.72	1361	20241209	21.16	1713	-3.74	20250107	1631	1.10	20250114	2930	-43.72	20240223	1361	21.16	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
69	20250114	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1649	-21	5	-1.26	26813754	16330	152.96	1676	1676	1631	2170	1169	1670	1641.99	0.91	3943	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	480	-2.97	0.51	12	0.06	-556.00	3209.00	2930	20240223	-43.72	1361	20241209	21.16	1713	-3.74	20250107	1631	1.10	20250114	2930	-43.72	20240223	1361	21.16	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
70	20250114	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-20	5	-1.20	26575541	16185	151.60	1676	1676	1631	2170	1169	1670	1641.99	0.91	3954	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	481	-2.97	0.51	12	0.06	-556.00	3209.00	2930	20240223	-43.69	1361	20241209	21.23	1713	-3.68	20250107	1631	1.16	20250114	2930	-43.69	20240223	1361	21.23	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
71	20250114	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-20	5	-1.20	26251187	15988	149.76	1676	1676	1631	2170	1169	1670	1641.93	0.91	3954	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	481	-2.97	0.51	12	0.05	-556.00	3209.00	2930	20240223	-43.69	1361	20241209	21.23	1713	-3.68	20250107	1631	1.16	20250114	2930	-43.69	20240223	1361	21.23	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
72	20250114	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	-19	5	-1.14	24635891	15009	140.59	1676	1676	1631	2170	1169	1670	1641.41	0.91	4213	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	481	-2.97	0.51	12	0.05	-556.00	3209.00	2930	20240223	-43.65	1361	20241209	21.31	1713	-3.62	20250107	1631	1.23	20250114	2930	-43.65	20240223	1361	21.31	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
73	20250114	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-10	5	-0.60	295760	177	1.66	1676	1676	1660	2170	1169	1670	1670.96	0.91	-4	1716	1692	1676	1652	1636	1685	1645	146	500	500	1100	1	1	29135091	484	-2.99	0.52	12	0.00	-556.00	3209.00	2930	20240223	-43.34	1361	20241209	21.97	1713	-3.09	20250107	1660	0.00	20250114	2930	-43.34	20240223	1361	21.97	20241209	2.02	N	056700	500	145 억	263918	N	N	N	N
74	20250113	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-19	5	-1.12	17822846	10676	71.10	1689	1700	1660	2195	1183	1689	1669.43	0.91	-352	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	487	-3.00	0.52	12	0.04	-556.00	3209.00	2930	20240223	-43.00	1361	20241209	22.70	1713	-2.51	20250107	1660	0.60	20250113	2930	-43.00	20240223	1361	22.70	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
75	20250113	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-19	5	-1.12	16572218	9927	66.11	1689	1700	1660	2195	1183	1689	1669.41	0.91	-352	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	487	-3.00	0.52	12	0.03	-556.00	3209.00	2930	20240223	-43.00	1361	20241209	22.70	1713	-2.51	20250107	1660	0.60	20250113	2930	-43.00	20240223	1361	22.70	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
76	20250113	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-29	5	-1.72	15178099	9092	60.55	1689	1700	1660	2195	1183	1689	1669.39	0.91	-130	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	484	-2.99	0.52	12	0.03	-556.00	3209.00	2930	20240223	-43.34	1361	20241209	21.97	1713	-3.09	20250107	1660	0.00	20250113	2930	-43.34	20240223	1361	21.97	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
77	20250113	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-20	5	-1.18	6727387	4021	26.78	1689	1700	1660	2195	1183	1689	1673.06	0.91	-22	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	486	-3.00	0.52	12	0.01	-556.00	3209.00	2930	20240223	-43.04	1361	20241209	22.63	1713	-2.57	20250107	1660	0.54	20250113	2930	-43.04	20240223	1361	22.63	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
78	20250113	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-20	5	-1.18	6573999	3929	26.17	1689	1700	1660	2195	1183	1689	1673.20	0.91	54	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	486	-3.00	0.52	12	0.01	-556.00	3209.00	2930	20240223	-43.04	1361	20241209	22.63	1713	-2.57	20250107	1660	0.54	20250113	2930	-43.04	20240223	1361	22.63	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
79	20250113	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-22	5	-1.30	5221860	3115	20.74	1689	1700	1661	2195	1183	1689	1676.36	0.91	166	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	486	-3.00	0.52	12	0.01	-556.00	3209.00	2930	20240223	-43.11	1361	20241209	22.48	1713	-2.69	20250107	1661	0.36	20250113	2930	-43.11	20240223	1361	22.48	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
80	20250113	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	10	2	0.59	1654514	983	6.55	1689	1700	1681	2195	1183	1689	1683.13	0.91	296	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	495	-3.06	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.01	1361	20241209	24.83	1713	-0.82	20250107	1668	1.86	20250102	2930	-42.01	20240223	1361	24.83	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
81	20250113	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	11	2	0.65	8456	5	0.03	1689	1700	1689	2195	1183	1689	1691.20	0.91	0	1705	1696	1688	1679	1671	1693	1676	146	506	500	1110	1	1	29135091	495	-3.06	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.98	1361	20241209	24.91	1713	-0.76	20250107	1668	1.92	20250102	2930	-41.98	20240223	1361	24.91	20241209	2.02	N	056700	500	145 억	264270	N	N	N	N
82	20250110	160525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	25298068	15016	273.52	1695	1697	1680	2200	1187	1695	1684.74	0.91	-230	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.05	-556.00	3209.00	2930	20240223	-42.35	1361	20241209	24.10	1713	-1.40	20250107	1668	1.26	20250102	2930	-42.35	20240223	1361	24.10	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
83	20250110	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	-14	5	-0.83	18613302	11045	201.18	1695	1697	1680	2200	1187	1695	1685.22	0.91	-230	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	490	-3.02	0.52	12	0.04	-556.00	3209.00	2930	20240223	-42.63	1361	20241209	23.51	1713	-1.87	20250107	1668	0.78	20250102	2930	-42.63	20240223	1361	23.51	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
84	20250110	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	11821947	7008	127.65	1695	1697	1680	2200	1187	1695	1686.92	0.91	-225	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.35	1361	20241209	24.10	1713	-1.40	20250107	1668	1.26	20250102	2930	-42.35	20240223	1361	24.10	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
85	20250110	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	9290303	5505	100.27	1695	1697	1680	2200	1187	1695	1687.61	0.91	59	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.35	1361	20241209	24.10	1713	-1.40	20250107	1668	1.26	20250102	2930	-42.35	20240223	1361	24.10	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
86	20250110	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	9264982	5490	100.00	1695	1697	1680	2200	1187	1695	1687.61	0.91	59	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.35	1361	20241209	24.10	1713	-1.40	20250107	1668	1.26	20250102	2930	-42.35	20240223	1361	24.10	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
87	20250110	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	3589795	2125	38.71	1695	1697	1687	2200	1187	1695	1689.32	0.91	59	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.35	1361	20241209	24.10	1713	-1.40	20250107	1668	1.26	20250102	2930	-42.35	20240223	1361	24.10	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
88	20250110	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	730319	432	7.87	1695	1697	1687	2200	1187	1695	1690.55	0.91	59	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.35	1361	20241209	24.10	1713	-1.40	20250107	1668	1.26	20250102	2930	-42.35	20240223	1361	24.10	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
89	20250110	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	2	2	0.12	341761	202	3.68	1695	1697	1690	2200	1187	1695	1691.89	0.91	0	1710	1702	1689	1681	1668	1696	1675	146	505	500	1110	1	1	29135091	494	-3.05	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.08	1361	20241209	24.69	1713	-0.93	20250107	1668	1.74	20250102	2930	-42.08	20240223	1361	24.69	20241209	2.02	N	056700	500	145 억	264500	N	N	N	N
90	20250109	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	5	2	0.30	9256291	5490	31.76	1697	1697	1676	2195	1183	1690	1686.02	0.91	558	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	494	-3.05	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.15	1361	20241209	24.54	1713	-1.05	20250107	1668	1.62	20250102	2930	-42.15	20240223	1361	24.54	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
91	20250109	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	0	3	0.00	8306271	4929	28.51	1697	1697	1676	2195	1183	1690	1685.18	0.91	515	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1713	-1.34	20250107	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
92	20250109	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	0	3	0.00	3444373	2051	11.86	1697	1697	1676	2195	1183	1690	1679.36	0.91	401	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1713	-1.34	20250107	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
93	20250109	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	0	3	0.00	3392114	2020	11.68	1697	1697	1676	2195	1183	1690	1679.26	0.91	402	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1713	-1.34	20250107	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
94	20250109	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	0	3	0.00	2547947	1517	8.77	1697	1697	1676	2195	1183	1690	1679.60	0.91	400	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1713	-1.34	20250107	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
95	20250109	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	1	2	0.06	2192172	1305	7.55	1697	1697	1676	2195	1183	1690	1679.83	0.91	362	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	493	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.29	1361	20241209	24.25	1713	-1.28	20250107	1668	1.38	20250102	2930	-42.29	20240223	1361	24.25	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
96	20250109	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	1	2	0.06	2192172	1305	7.55	1697	1697	1676	2195	1183	1690	1679.83	0.91	362	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	493	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.29	1361	20241209	24.25	1713	-1.28	20250107	1668	1.38	20250102	2930	-42.29	20240223	1361	24.25	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
97	20250109	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	7	2	0.41	20364	12	0.07	1697	1697	1697	2195	1183	1690	1697.00	0.91	0	1717	1703	1689	1675	1661	1710	1682	146	505	500	1110	1	1	29135091	494	-3.05	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.08	1361	20241209	24.69	1713	-0.93	20250107	1668	1.74	20250102	2930	-42.08	20240223	1361	24.69	20241209	2.03	N	056700	500	145 억	263942	N	N	N	N
98	20250108	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-15	5	-0.88	29028608	17264	168.48	1685	1703	1675	2215	1194	1705	1681.45	0.91	-331	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	492	-3.04	0.53	12	0.06	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1713	-1.34	20250107	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
99	20250108	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-26	5	-1.52	21058600	12538	122.36	1685	1703	1675	2215	1194	1705	1679.58	0.91	-79	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	489	-3.02	0.52	12	0.04	-556.00	3209.00	2930	20240223	-42.70	1361	20241209	23.37	1713	-1.98	20250107	1668	0.66	20250102	2930	-42.70	20240223	1361	23.37	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
100	20250108	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-19	5	-1.11	20976153	12489	121.88	1685	1703	1675	2215	1194	1705	1679.57	0.91	-73	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	491	-3.03	0.53	12	0.04	-556.00	3209.00	2930	20240223	-42.46	1361	20241209	23.88	1713	-1.58	20250107	1668	1.08	20250102	2930	-42.46	20240223	1361	23.88	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
101	20250108	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-16	5	-0.94	12045652	7168	69.95	1685	1703	1675	2215	1194	1705	1680.48	0.91	-40	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	492	-3.04	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.35	1361	20241209	24.10	1713	-1.40	20250107	1668	1.26	20250102	2930	-42.35	20240223	1361	24.10	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
102	20250108	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-25	5	-1.47	7000688	4165	40.65	1685	1703	1675	2215	1194	1705	1680.84	0.91	45	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	489	-3.02	0.52	12	0.01	-556.00	3209.00	2930	20240223	-42.66	1361	20241209	23.44	1713	-1.93	20250107	1668	0.72	20250102	2930	-42.66	20240223	1361	23.44	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
103	20250108	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-10	5	-0.59	3360763	1998	19.50	1685	1703	1675	2215	1194	1705	1682.06	0.91	-76	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	494	-3.05	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.15	1361	20241209	24.54	1713	-1.05	20250107	1668	1.62	20250102	2930	-42.15	20240223	1361	24.54	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
104	20250108	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-5	5	-0.29	2400743	1426	13.92	1685	1703	1675	2215	1194	1705	1683.55	0.91	-56	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	495	-3.06	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.98	1361	20241209	24.91	1713	-0.76	20250107	1668	1.92	20250102	2930	-41.98	20240223	1361	24.91	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
105	20250108	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-15	5	-0.88	471769	279	2.72	1685	1703	1685	2215	1194	1705	1690.93	0.91	120	1735	1719	1697	1681	1659	1709	1671	146	510	500	1120	1	1	29135091	492	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1713	-1.34	20250107	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.04	N	056700	500	145 억	264271	N	N	N	N
106	20250107	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-5	5	-0.29	17349408	10244	69.86	1707	1713	1675	2220	1197	1710	1693.61	0.91	3	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	497	-3.07	0.53	12	0.04	-556.00	3209.00	2930	20240223	-41.81	1361	20241209	25.28	1713	-0.47	20250107	1668	2.22	20250102	2930	-41.81	20240223	1361	25.28	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
107	20250107	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-10	5	-0.58	15281561	9031	61.59	1707	1713	1675	2220	1197	1710	1692.12	0.91	159	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	495	-3.06	0.53	12	0.03	-556.00	3209.00	2930	20240223	-41.98	1361	20241209	24.91	1713	-0.76	20250107	1668	1.92	20250102	2930	-41.98	20240223	1361	24.91	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
108	20250107	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-1	5	-0.06	13253347	7838	53.45	1707	1713	1675	2220	1197	1710	1690.91	0.91	217	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	498	-3.07	0.53	12	0.03	-556.00	3209.00	2930	20240223	-41.67	1361	20241209	25.57	1713	-0.23	20250107	1668	2.46	20250102	2930	-41.67	20240223	1361	25.57	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
109	20250107	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-8	5	-0.47	10524316	6229	42.48	1707	1713	1675	2220	1197	1710	1689.57	0.91	321	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	496	-3.06	0.53	12	0.02	-556.00	3209.00	2930	20240223	-41.91	1361	20241209	25.06	1713	-0.64	20250107	1668	2.04	20250102	2930	-41.91	20240223	1361	25.06	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
110	20250107	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	2	2	0.12	8802733	5216	35.57	1707	1713	1675	2220	1197	1710	1687.64	0.91	79	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	499	-3.08	0.53	12	0.02	-556.00	3209.00	2930	20240223	-41.57	1361	20241209	25.79	1713	-0.06	20250107	1668	2.64	20250102	2930	-41.57	20240223	1361	25.79	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
111	20250107	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	3	2	0.18	8631533	5116	34.89	1707	1713	1675	2220	1197	1710	1687.16	0.91	169	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	499	-3.08	0.53	12	0.02	-556.00	3209.00	2930	20240223	-41.54	1361	20241209	25.86	1713	0.00	20250107	1668	2.70	20250102	2930	-41.54	20240223	1361	25.86	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
112	20250107	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-7	5	-0.41	2966433	1754	11.96	1707	1707	1676	2220	1197	1710	1691.24	0.91	362	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	496	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.88	1361	20241209	25.13	1712	-0.53	20250106	1668	2.10	20250102	2930	-41.88	20240223	1361	25.13	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
113	20250107	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-17	5	-0.99	1260098	742	5.06	1707	1707	1688	2220	1197	1710	1698.25	0.91	-34	1738	1723	1697	1682	1656	1731	1690	146	510	500	1120	1	1	29135091	493	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.22	1361	20241209	24.39	1712	-1.11	20250106	1668	1.50	20250102	2930	-42.22	20240223	1361	24.39	20241209	2.04	N	056700	500	145 억	264227	N	N	N	N
114	20250106	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	18	2	1.06	23867810	14035	174.05	1692	1712	1671	2195	1185	1692	1700.59	0.90	955	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	498	-3.08	0.53	12	0.05	-556.00	3209.00	2930	20240223	-41.64	1361	20241209	25.64	1712	-0.12	20250106	1668	2.52	20250102	2930	-41.64	20240223	1361	25.64	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
115	20250106	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	14	2	0.83	22878757	13456	166.87	1692	1712	1671	2195	1185	1692	1700.26	0.90	974	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	497	-3.07	0.53	12	0.05	-556.00	3209.00	2930	20240223	-41.77	1361	20241209	25.35	1712	-0.35	20250106	1668	2.28	20250102	2930	-41.77	20240223	1361	25.35	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
116	20250106	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	18	2	1.06	22386551	13167	163.28	1692	1712	1671	2195	1185	1692	1700.20	0.90	789	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	498	-3.08	0.53	12	0.05	-556.00	3209.00	2930	20240223	-41.64	1361	20241209	25.64	1712	-0.12	20250106	1668	2.52	20250102	2930	-41.64	20240223	1361	25.64	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
117	20250106	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	7	2	0.41	6234460	3692	45.78	1692	1699	1671	2195	1185	1692	1688.64	0.90	134	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.01	1361	20241209	24.83	1699	0.00	20250106	1668	1.86	20250102	2930	-42.01	20240223	1361	24.83	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
118	20250106	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	7	2	0.41	6234460	3692	45.78	1692	1699	1671	2195	1185	1692	1688.64	0.90	134	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.01	1361	20241209	24.83	1699	0.00	20250106	1668	1.86	20250102	2930	-42.01	20240223	1361	24.83	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
119	20250106	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	0	3	0.00	4764649	2826	35.04	1692	1699	1671	2195	1185	1692	1686.00	0.90	888	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	493	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.25	1361	20241209	24.32	1699	-0.41	20250106	1668	1.44	20250102	2930	-42.25	20240223	1361	24.32	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
120	20250106	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-4	5	-0.24	2979733	1771	21.96	1692	1699	1671	2195	1185	1692	1682.51	0.90	903	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.39	1361	20241209	24.03	1699	-0.65	20250106	1668	1.20	20250102	2930	-42.39	20240223	1361	24.03	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
121	20250106	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	7	2	0.41	91375	54	0.67	1692	1699	1692	2195	1185	1692	1692.13	0.90	-7	1714	1703	1687	1676	1660	1708	1681	146	503	500	1110	1	1	29135091	495	-3.06	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.01	1361	20241209	24.83	1699	0.00	20250106	1668	1.86	20250102	2930	-42.01	20240223	1361	24.83	20241209	2.04	N	056700	500	145 억	263236	N	N	N	N
122	20250103	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	1	2	0.06	13603330	8064	86.82	1675	1698	1671	2195	1184	1691	1686.92	0.90	811	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	493	-3.04	0.53	12	0.03	-556.00	3209.00	2930	20240223	-42.25	1361	20241209	24.32	1698	-0.35	20250103	1668	1.44	20250102	2930	-42.25	20240223	1361	24.32	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
123	20250103	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	6	2	0.35	12987442	7700	82.90	1675	1698	1671	2195	1184	1691	1686.68	0.90	886	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	494	-3.05	0.53	12	0.03	-556.00	3209.00	2930	20240223	-42.08	1361	20241209	24.69	1698	-0.06	20250103	1668	1.74	20250102	2930	-42.08	20240223	1361	24.69	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
124	20250103	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	6	2	0.35	12553607	7444	80.15	1675	1698	1671	2195	1184	1691	1686.41	0.90	735	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	494	-3.05	0.53	12	0.03	-556.00	3209.00	2930	20240223	-42.08	1361	20241209	24.69	1698	-0.06	20250103	1668	1.74	20250102	2930	-42.08	20240223	1361	24.69	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
125	20250103	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	6	2	0.35	11336947	6725	72.41	1675	1698	1671	2195	1184	1691	1685.79	0.90	583	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	494	-3.05	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.08	1361	20241209	24.69	1698	-0.06	20250103	1668	1.74	20250102	2930	-42.08	20240223	1361	24.69	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
126	20250103	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	6	2	0.35	10782101	6398	68.88	1675	1698	1671	2195	1184	1691	1685.23	0.90	587	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	494	-3.05	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.08	1361	20241209	24.69	1698	-0.06	20250103	1668	1.74	20250102	2930	-42.08	20240223	1361	24.69	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
127	20250103	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	7	2	0.41	9895194	5872	63.22	1675	1698	1671	2195	1184	1691	1685.15	0.90	231	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	495	-3.05	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.05	1361	20241209	24.76	1698	0.00	20250103	1668	1.80	20250102	2930	-42.05	20240223	1361	24.76	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
128	20250103	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-1	5	-0.06	8617537	5116	55.08	1675	1690	1671	2195	1184	1691	1684.43	0.90	231	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	492	-3.04	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1691	-0.06	20250102	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
129	20250103	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-1	5	-0.06	10065	6	0.06	1675	1690	1675	2195	1184	1691	1677.50	0.90	-1	1706	1698	1683	1675	1660	1702	1679	146	504	500	1110	1	1	29135091	492	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.32	1361	20241209	24.17	1691	-0.06	20250102	1668	1.32	20250102	2930	-42.32	20240223	1361	24.17	20241209	2.04	N	056700	500	145 억	262425	N	N	N	N
130	20250102	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	0	3	0.00	15603336	9288	38.20	1691	1691	1668	2195	1184	1691	1679.95	0.90	-493	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	493	-3.04	0.53	12	0.03	-556.00	3209.00	2930	20240223	-42.29	1361	20241209	24.25	1691	0.00	20250102	1668	1.38	20250102	2930	-42.29	20240223	1361	24.25	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N
131	20250102	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-5	5	-0.30	13549879	8070	33.19	1691	1691	1668	2195	1184	1691	1679.04	0.90	9	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	491	-3.03	0.53	12	0.03	-556.00	3209.00	2930	20240223	-42.46	1361	20241209	23.88	1691	-0.30	20250102	1668	1.08	20250102	2930	-42.46	20240223	1361	23.88	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N
132	20250102	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-7	5	-0.41	11270711	6706	27.58	1691	1691	1670	2195	1184	1691	1680.69	0.90	-1045	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	491	-3.03	0.52	12	0.02	-556.00	3209.00	2930	20240223	-42.53	1361	20241209	23.73	1691	-0.41	20250102	1670	0.84	20250102	2930	-42.53	20240223	1361	23.73	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N
133	20250102	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-11	5	-0.65	7459139	4432	18.23	1691	1691	1670	2195	1184	1691	1683.02	0.90	-1090	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	489	-3.02	0.52	12	0.02	-556.00	3209.00	2930	20240223	-42.66	1361	20241209	23.44	1691	-0.65	20250102	1670	0.60	20250102	2930	-42.66	20240223	1361	23.44	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N
134	20250102	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	0	3	0.00	7250629	4308	17.72	1691	1691	1670	2195	1184	1691	1683.06	0.90	-1069	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	493	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.29	1361	20241209	24.25	1691	0.00	20250102	1670	1.26	20250102	2930	-42.29	20240223	1361	24.25	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N
135	20250102	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-6	5	-0.35	6353832	3777	15.53	1691	1691	1670	2195	1184	1691	1682.24	0.90	-975	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	491	-3.03	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.49	1361	20241209	23.81	1691	-0.35	20250102	1670	0.90	20250102	2930	-42.49	20240223	1361	23.81	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N
136	20250102	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	0	3	0.00	1510063	893	3.67	1691	1691	1691	2195	1184	1691	1691.00	0.90	-380	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	493	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.29	1361	20241209	24.25	1691	0.00	20250102	1691	0.00	20250102	2930	-42.29	20240223	1361	24.25	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N
137	20250102	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	0	3	0.00	0	0	0.00	0	0	0	2195	1184	1691	0.00	0.90	0	1723	1706	1677	1660	1631	1715	1669	146	504	500	1110	1	1	29135091	493	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.29	1361	20241209	24.25	0	0.00	0	0	0.00	0	2930	-42.29	20240223	1361	24.25	20241209	2.06	N	056700	500	145 억	262918	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History