KissMeData/104480/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1517	-8	5	-0.52	349205156	228479	78.94	1521	1547	1515	1982	1068	1525	1528.50	1.66	33346	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1379	-15.48	0.15	12	0.25	-98.00	10445.00	2140	20240117	-29.11	1190	20241209	27.48	1829	-17.06	20250108	1515	0.13	20250124	2050	-26.00	20241223	1190	27.48	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
3	20250124	150810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1524	-1	5	-0.07	312550836	204334	70.60	1521	1547	1515	1982	1068	1525	1529.61	1.66	35791	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1385	-15.55	0.15	12	0.22	-98.00	10445.00	2140	20240117	-28.79	1190	20241209	28.07	1829	-16.68	20250108	1515	0.59	20250124	2050	-25.66	20241223	1190	28.07	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
4	20250124	140808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1525	0	3	0.00	221197624	144265	49.85	1521	1547	1521	1982	1068	1525	1533.27	1.66	35155	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1386	-15.56	0.15	12	0.16	-98.00	10445.00	2140	20240117	-28.74	1190	20241209	28.15	1829	-16.62	20250108	1521	0.26	20250124	2050	-25.61	20241223	1190	28.15	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
5	20250124	130810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1530	5	2	0.33	200344264	130592	45.12	1521	1547	1521	1982	1068	1525	1534.12	1.66	31724	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1391	-15.61	0.15	12	0.14	-98.00	10445.00	2140	20240117	-28.50	1190	20241209	28.57	1829	-16.35	20250108	1521	0.59	20250124	2050	-25.37	20241223	1190	28.57	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
6	20250124	120807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1530	5	2	0.33	190786915	124340	42.96	1521	1547	1521	1982	1068	1525	1534.40	1.66	30138	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1391	-15.61	0.15	12	0.14	-98.00	10445.00	2140	20240117	-28.50	1190	20241209	28.57	1829	-16.35	20250108	1521	0.59	20250124	2050	-25.37	20241223	1190	28.57	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
7	20250124	110809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1532	7	2	0.46	171046605	111428	38.50	1521	1547	1521	1982	1068	1525	1535.04	1.66	23268	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1393	-15.63	0.15	12	0.12	-98.00	10445.00	2140	20240117	-28.41	1190	20241209	28.74	1829	-16.24	20250108	1521	0.72	20250124	2050	-25.27	20241223	1190	28.74	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
8	20250124	100805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1539	14	2	0.92	153106695	99729	34.46	1521	1547	1521	1982	1068	1525	1535.23	1.66	18972	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1399	-15.70	0.15	12	0.11	-98.00	10445.00	2140	20240117	-28.08	1190	20241209	29.33	1829	-15.86	20250108	1521	1.18	20250124	2050	-24.93	20241223	1190	29.33	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
9	20250124	090810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1533	8	2	0.52	27099901	17777	6.14	1521	1541	1521	1982	1068	1525	1524.44	1.66	5011	1570	1547	1536	1513	1502	1542	1508	454	457	500	1120	1	1	90895434	1393	-15.64	0.15	12	0.02	-98.00	10445.00	2140	20240117	-28.36	1190	20241209	28.82	1829	-16.18	20250108	1521	0.79	20250124	2050	-25.22	20241223	1190	28.82	20241209	3.40	N	104480	500	454 억	1512396	N	N	N	N
10	20250123	160806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1525	-21	5	-1.36	427564241	277930	78.65	1545	1559	1525	2005	1083	1546	1538.56	1.75	-79893	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1386	-15.56	0.15	12	0.31	-98.00	10445.00	2140	20240117	-28.74	1190	20241209	28.15	1829	-16.62	20250108	1525	0.00	20250123	2050	-25.61	20241223	1190	28.15	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
11	20250123	150804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1529	-17	5	-1.10	380734673	247258	69.97	1545	1559	1529	2005	1083	1546	1539.81	1.75	-81514	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1390	-15.60	0.15	12	0.27	-98.00	10445.00	2140	20240117	-28.55	1190	20241209	28.49	1829	-16.40	20250108	1529	0.00	20250123	2050	-25.41	20241223	1190	28.49	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
12	20250123	140805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1542	-4	5	-0.26	259248878	168074	47.56	1545	1559	1531	2005	1083	1546	1542.46	1.75	-70962	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1402	-15.73	0.15	12	0.18	-98.00	10445.00	2140	20240117	-27.94	1190	20241209	29.58	1829	-15.69	20250108	1531	0.72	20250123	2050	-24.78	20241223	1190	29.58	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
13	20250123	130803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1543	-3	5	-0.19	207332660	134294	38.00	1545	1559	1531	2005	1083	1546	1543.86	1.75	-70580	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1403	-15.74	0.15	12	0.15	-98.00	10445.00	2140	20240117	-27.90	1190	20241209	29.66	1829	-15.64	20250108	1531	0.78	20250123	2050	-24.73	20241223	1190	29.66	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
14	20250123	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1542	-4	5	-0.26	189141120	122477	34.66	1545	1559	1531	2005	1083	1546	1544.29	1.75	-69151	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1402	-15.73	0.15	12	0.13	-98.00	10445.00	2140	20240117	-27.94	1190	20241209	29.58	1829	-15.69	20250108	1531	0.72	20250123	2050	-24.78	20241223	1190	29.58	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
15	20250123	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1545	-1	5	-0.06	179865868	116466	32.96	1545	1559	1531	2005	1083	1546	1544.36	1.75	-66965	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1404	-15.77	0.15	12	0.13	-98.00	10445.00	2140	20240117	-27.80	1190	20241209	29.83	1829	-15.53	20250108	1531	0.91	20250123	2050	-24.63	20241223	1190	29.83	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
16	20250123	100804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1552	6	2	0.39	152055539	98459	27.86	1545	1559	1531	2005	1083	1546	1544.34	1.75	-60020	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1411	-15.84	0.15	12	0.11	-98.00	10445.00	2140	20240117	-27.48	1190	20241209	30.42	1829	-15.14	20250108	1531	1.37	20250123	2050	-24.29	20241223	1190	30.42	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
17	20250123	090804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1552	6	2	0.39	34515267	22297	6.31	1545	1553	1541	2005	1083	1546	1548.03	1.75	-13885	1566	1556	1547	1537	1528	1561	1542	454	459	500	1140	1	1	90895434	1411	-15.84	0.15	12	0.02	-98.00	10445.00	2140	20240117	-27.48	1190	20241209	30.42	1829	-15.14	20250108	1538	0.91	20250122	2050	-24.29	20241223	1190	30.42	20241209	3.44	N	104480	500	454 억	1592288	N	N	N	N
18	20250122	160758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1546	0	3	0.00	532087594	344113	90.85	1545	1557	1538	2005	1083	1546	1546.26	1.69	49640	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1405	-15.78	0.15	12	0.38	-98.00	10445.00	2195	20240115	-29.57	1190	20241209	29.92	1829	-15.47	20250108	1538	0.52	20250122	2050	-24.59	20241223	1190	29.92	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
19	20250122	150759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1550	4	2	0.26	482061485	311771	82.32	1545	1557	1538	2005	1083	1546	1546.20	1.69	34338	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1409	-15.82	0.15	12	0.34	-98.00	10445.00	2195	20240115	-29.38	1190	20241209	30.25	1829	-15.25	20250108	1538	0.78	20250122	2050	-24.39	20241223	1190	30.25	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
20	20250122	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1548	2	2	0.13	424674372	274740	72.54	1545	1557	1538	2005	1083	1546	1545.73	1.69	15950	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1407	-15.80	0.15	12	0.30	-98.00	10445.00	2195	20240115	-29.48	1190	20241209	30.08	1829	-15.36	20250108	1538	0.65	20250122	2050	-24.49	20241223	1190	30.08	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
21	20250122	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1542	-4	5	-0.26	362878919	234763	61.98	1545	1557	1538	2005	1083	1546	1545.72	1.69	-5599	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1402	-15.73	0.15	12	0.26	-98.00	10445.00	2195	20240115	-29.75	1190	20241209	29.58	1829	-15.69	20250108	1538	0.26	20250122	2050	-24.78	20241223	1190	29.58	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
22	20250122	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1545	-1	5	-0.06	327413063	211767	55.91	1545	1557	1538	2005	1083	1546	1546.10	1.69	-10794	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1404	-15.77	0.15	12	0.23	-98.00	10445.00	2195	20240115	-29.61	1190	20241209	29.83	1829	-15.53	20250108	1538	0.46	20250122	2050	-24.63	20241223	1190	29.83	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
23	20250122	110759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1548	2	2	0.13	205362431	132953	35.10	1545	1557	1538	2005	1083	1546	1544.62	1.69	8558	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1407	-15.80	0.15	12	0.15	-98.00	10445.00	2195	20240115	-29.48	1190	20241209	30.08	1829	-15.36	20250108	1538	0.65	20250122	2050	-24.49	20241223	1190	30.08	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
24	20250122	100759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1543	-3	5	-0.19	117757586	76293	20.14	1545	1557	1538	2005	1083	1546	1543.49	1.69	14164	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1403	-15.74	0.15	12	0.08	-98.00	10445.00	2195	20240115	-29.70	1190	20241209	29.66	1829	-15.64	20250108	1538	0.33	20250122	2050	-24.73	20241223	1190	29.66	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
25	20250122	090800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1540	-6	5	-0.39	60086808	38861	10.26	1545	1557	1538	2005	1083	1546	1546.20	1.69	7127	1586	1565	1552	1531	1518	1559	1525	454	459	500	1140	1	1	90895434	1400	-15.71	0.15	12	0.04	-98.00	10445.00	2195	20240115	-29.84	1190	20241209	29.41	1829	-15.80	20250108	1538	0.13	20250122	2050	-24.88	20241223	1190	29.41	20241209	3.49	N	104480	500	454 억	1539545	N	N	N	N
26	20250121	160754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1546	-17	5	-1.09	582977758	376306	45.97	1566	1573	1539	2030	1095	1563	1549.21	1.53	144093	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1405	-15.78	0.15	12	0.41	-98.00	10445.00	2195	20240115	-29.57	1190	20241209	29.92	1829	-15.47	20250108	1539	0.45	20250121	2050	-24.59	20241223	1190	29.92	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
27	20250121	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1544	-19	5	-1.22	546605529	352756	43.09	1566	1573	1539	2030	1095	1563	1549.53	1.53	134599	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1403	-15.76	0.15	12	0.39	-98.00	10445.00	2195	20240115	-29.66	1190	20241209	29.75	1829	-15.58	20250108	1539	0.32	20250121	2050	-24.68	20241223	1190	29.75	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
28	20250121	140756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1548	-15	5	-0.96	481973677	310910	37.98	1566	1573	1539	2030	1095	1563	1550.20	1.53	108249	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1407	-15.80	0.15	12	0.34	-98.00	10445.00	2195	20240115	-29.48	1190	20241209	30.08	1829	-15.36	20250108	1539	0.58	20250121	2050	-24.49	20241223	1190	30.08	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
29	20250121	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1551	-12	5	-0.77	418464045	269822	32.96	1566	1573	1539	2030	1095	1563	1550.89	1.53	92647	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1410	-15.83	0.15	12	0.30	-98.00	10445.00	2195	20240115	-29.34	1190	20241209	30.34	1829	-15.20	20250108	1539	0.78	20250121	2050	-24.34	20241223	1190	30.34	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
30	20250121	120746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1545	-18	5	-1.15	374407621	241305	29.48	1566	1573	1539	2030	1095	1563	1551.59	1.53	86335	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1404	-15.77	0.15	12	0.27	-98.00	10445.00	2195	20240115	-29.61	1190	20241209	29.83	1829	-15.53	20250108	1539	0.39	20250121	2050	-24.63	20241223	1190	29.83	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
31	20250121	110716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1553	-10	5	-0.64	337351390	217342	26.55	1566	1573	1539	2030	1095	1563	1552.17	1.53	83592	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1412	-15.85	0.15	12	0.24	-98.00	10445.00	2195	20240115	-29.25	1190	20241209	30.50	1829	-15.09	20250108	1539	0.91	20250121	2050	-24.24	20241223	1190	30.50	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
32	20250121	100711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1547	-16	5	-1.02	277767818	179022	21.87	1566	1573	1539	2030	1095	1563	1551.58	1.53	81095	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1406	-15.79	0.15	12	0.20	-98.00	10445.00	2195	20240115	-29.52	1190	20241209	30.00	1829	-15.42	20250108	1539	0.52	20250121	2050	-24.54	20241223	1190	30.00	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
33	20250121	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1570	7	2	0.45	37041673	23709	2.90	1566	1573	1556	2030	1095	1563	1562.35	1.53	12276	1657	1609	1583	1535	1509	1597	1523	454	467	500	1150	1	1	90895434	1427	-16.02	0.15	12	0.03	-98.00	10445.00	2195	20240115	-28.47	1190	20241209	31.93	1829	-14.16	20250108	1556	0.90	20250121	2050	-23.41	20241223	1190	31.93	20241209	3.49	N	104480	500	454 억	1394986	N	N	N	N
34	20250120	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1563	-59	5	-3.64	1291096835	812617	201.33	1630	1631	1557	2105	1136	1622	1589.02	1.62	-74066	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1421	-15.95	0.15	12	0.89	-98.00	10445.00	2195	20240115	-28.79	1190	20241209	31.34	1829	-14.54	20250108	1557	0.39	20250120	2050	-23.76	20241223	1190	31.34	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
35	20250120	150755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1566	-56	5	-3.45	1240240494	780104	193.27	1630	1631	1557	2105	1136	1622	1589.84	1.62	-74361	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1423	-15.98	0.15	12	0.86	-98.00	10445.00	2195	20240115	-28.66	1190	20241209	31.60	1829	-14.38	20250108	1557	0.58	20250120	2050	-23.61	20241223	1190	31.60	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
36	20250120	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1577	-45	5	-2.77	1051660691	659936	163.50	1630	1631	1573	2105	1136	1622	1593.58	1.62	-78262	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1433	-16.09	0.15	12	0.73	-98.00	10445.00	2195	20240115	-28.15	1190	20241209	32.52	1829	-13.78	20250108	1573	0.25	20250120	2050	-23.07	20241223	1190	32.52	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
37	20250120	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1587	-35	5	-2.16	984832640	617717	153.04	1630	1631	1573	2105	1136	1622	1594.31	1.62	-86058	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1443	-16.19	0.15	12	0.68	-98.00	10445.00	2195	20240115	-27.70	1190	20241209	33.36	1829	-13.23	20250108	1573	0.89	20250120	2050	-22.59	20241223	1190	33.36	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
38	20250120	120754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1579	-43	5	-2.65	897795657	562592	139.38	1630	1631	1573	2105	1136	1622	1595.82	1.62	-91939	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1435	-16.11	0.15	12	0.62	-98.00	10445.00	2195	20240115	-28.06	1190	20241209	32.69	1829	-13.67	20250108	1573	0.38	20250120	2050	-22.98	20241223	1190	32.69	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
39	20250120	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1585	-37	5	-2.28	585576511	364858	90.40	1630	1631	1584	2105	1136	1622	1604.94	1.62	-51582	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1441	-16.17	0.15	12	0.40	-98.00	10445.00	2195	20240115	-27.79	1190	20241209	33.19	1829	-13.34	20250108	1584	0.06	20250120	2050	-22.68	20241223	1190	33.19	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
40	20250120	100754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1612	-10	5	-0.62	243031944	150474	37.28	1630	1631	1609	2105	1136	1622	1615.11	1.62	9842	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1465	-16.45	0.15	12	0.17	-98.00	10445.00	2195	20240115	-26.56	1190	20241209	35.46	1829	-11.86	20250108	1602	0.62	20250114	2050	-21.37	20241223	1190	35.46	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
41	20250120	090755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1624	2	2	0.12	43641996	26898	6.66	1630	1631	1612	2105	1136	1622	1622.50	1.62	2628	1702	1662	1640	1600	1578	1651	1589	454	483	500	1200	1	1	90895434	1476	-16.57	0.16	12	0.03	-98.00	10445.00	2195	20240115	-26.01	1190	20241209	36.47	1829	-11.21	20250108	1602	1.37	20250114	2050	-20.78	20241223	1190	36.47	20241209	3.48	N	104480	500	454 억	1469604	N	N	N	N
42	20250117	160752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1622	-38	5	-2.29	647788795	397094	83.76	1655	1680	1618	2155	1162	1660	1631.33	1.67	-51534	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1474	-16.55	0.16	12	0.44	-98.00	10445.00	2195	20240115	-26.10	1190	20241209	36.30	1829	-11.32	20250108	1602	1.25	20250114	2140	-24.21	20240117	1190	36.30	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
43	20250117	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1623	-37	5	-2.23	599679771	367429	77.50	1655	1680	1618	2155	1162	1660	1632.09	1.67	-50190	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1475	-16.56	0.16	12	0.40	-98.00	10445.00	2195	20240115	-26.06	1190	20241209	36.39	1829	-11.26	20250108	1602	1.31	20250114	2140	-24.16	20240117	1190	36.39	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
44	20250117	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1625	-35	5	-2.11	544173113	333217	70.29	1655	1680	1618	2155	1162	1660	1633.08	1.67	-52417	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1477	-16.58	0.16	12	0.37	-98.00	10445.00	2195	20240115	-25.97	1190	20241209	36.55	1829	-11.15	20250108	1602	1.44	20250114	2140	-24.07	20240117	1190	36.55	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
45	20250117	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1626	-34	5	-2.05	493600497	302065	63.72	1655	1680	1618	2155	1162	1660	1634.08	1.67	-52093	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1478	-16.59	0.16	12	0.33	-98.00	10445.00	2195	20240115	-25.92	1190	20241209	36.64	1829	-11.10	20250108	1602	1.50	20250114	2140	-24.02	20240117	1190	36.64	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
46	20250117	120754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1623	-37	5	-2.23	425303948	259965	54.84	1655	1680	1619	2155	1162	1660	1636.00	1.67	-44353	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1475	-16.56	0.16	12	0.29	-98.00	10445.00	2195	20240115	-26.06	1190	20241209	36.39	1829	-11.26	20250108	1602	1.31	20250114	2140	-24.16	20240117	1190	36.39	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
47	20250117	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1626	-34	5	-2.05	392326969	239634	50.55	1655	1680	1619	2155	1162	1660	1637.19	1.67	-38895	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1478	-16.59	0.16	12	0.26	-98.00	10445.00	2195	20240115	-25.92	1190	20241209	36.64	1829	-11.10	20250108	1602	1.50	20250114	2140	-24.02	20240117	1190	36.64	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
48	20250117	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1640	-20	5	-1.20	303180721	184806	38.98	1655	1680	1621	2155	1162	1660	1640.53	1.67	-35697	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1491	-16.73	0.16	12	0.20	-98.00	10445.00	2195	20240115	-25.28	1190	20241209	37.82	1829	-10.33	20250108	1602	2.37	20250114	2140	-23.36	20240117	1190	37.82	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
49	20250117	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1641	-19	5	-1.14	130650990	78867	16.64	1655	1680	1641	2155	1162	1660	1656.60	1.67	-37559	1690	1675	1645	1630	1600	1682	1637	454	495	500	1220	1	1	90895434	1492	-16.74	0.16	12	0.09	-98.00	10445.00	2195	20240115	-25.24	1190	20241209	37.90	1829	-10.28	20250108	1602	2.43	20250114	2140	-23.32	20240117	1190	37.90	20241209	3.49	N	104480	500	454 억	1522141	N	N	N	N
50	20250116	160747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1660	41	2	2.53	757171718	462152	123.78	1620	1660	1615	2100	1134	1619	1637.97	1.64	36703	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1509	-16.94	0.16	12	0.51	-98.00	10445.00	2195	20240115	-24.37	1190	20241209	39.50	1829	-9.24	20250108	1602	3.62	20250114	2140	-22.43	20240117	1190	39.50	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
51	20250116	150711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1651	32	2	1.98	637662365	389985	104.46	1620	1659	1615	2100	1134	1619	1635.09	1.64	54730	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1501	-16.85	0.16	12	0.43	-98.00	10445.00	2195	20240115	-24.78	1190	20241209	38.74	1829	-9.73	20250108	1602	3.06	20250114	2140	-22.85	20240117	1190	38.74	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
52	20250116	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1645	26	2	1.61	549343739	336269	90.07	1620	1659	1615	2100	1134	1619	1633.64	1.64	62190	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1495	-16.79	0.16	12	0.37	-98.00	10445.00	2195	20240115	-25.06	1190	20241209	38.24	1829	-10.06	20250108	1602	2.68	20250114	2140	-23.13	20240117	1190	38.24	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
53	20250116	130751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1640	21	2	1.30	502881711	308023	82.50	1620	1659	1615	2100	1134	1619	1632.61	1.64	64612	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1491	-16.73	0.16	12	0.34	-98.00	10445.00	2195	20240115	-25.28	1190	20241209	37.82	1829	-10.33	20250108	1602	2.37	20250114	2140	-23.36	20240117	1190	37.82	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
54	20250116	120750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1638	19	2	1.17	411383417	252437	67.61	1620	1649	1615	2100	1134	1619	1629.65	1.64	66609	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1489	-16.71	0.16	12	0.28	-98.00	10445.00	2195	20240115	-25.38	1190	20241209	37.65	1829	-10.44	20250108	1602	2.25	20250114	2140	-23.46	20240117	1190	37.65	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
55	20250116	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1626	7	2	0.43	227023038	139897	37.47	1620	1629	1615	2100	1134	1619	1622.79	1.64	8981	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1478	-16.59	0.16	12	0.15	-98.00	10445.00	2195	20240115	-25.92	1190	20241209	36.64	1829	-11.10	20250108	1602	1.50	20250114	2140	-24.02	20240117	1190	36.64	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
56	20250116	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1624	5	2	0.31	160876995	99234	26.58	1620	1627	1615	2100	1134	1619	1621.19	1.64	15859	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1476	-16.57	0.16	12	0.11	-98.00	10445.00	2195	20240115	-26.01	1190	20241209	36.47	1829	-11.21	20250108	1602	1.37	20250114	2140	-24.11	20240117	1190	36.47	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
57	20250116	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1617	-2	5	-0.12	52623025	32469	8.70	1620	1626	1617	2100	1134	1619	1620.72	1.64	11606	1661	1639	1624	1602	1587	1651	1614	454	481	500	1190	1	1	90895434	1470	-16.50	0.15	12	0.04	-98.00	10445.00	2195	20240115	-26.33	1190	20241209	35.88	1829	-11.59	20250108	1602	0.94	20250114	2140	-24.44	20240117	1190	35.88	20241209	3.56	N	104480	500	454 억	1486211	N	N	N	N
58	20250115	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1619	0	3	0.00	597387213	369115	76.42	1615	1646	1609	2100	1134	1619	1618.43	1.60	28256	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1472	-16.52	0.16	12	0.41	-98.00	10445.00	2195	20240115	-26.24	1190	20241209	36.05	1829	-11.48	20250108	1602	1.06	20250114	2195	-26.24	20240115	1190	36.05	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
59	20250115	150750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1610	-9	5	-0.56	515006056	318117	65.86	1615	1646	1609	2100	1134	1619	1618.92	1.60	32447	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1463	-16.43	0.15	12	0.35	-98.00	10445.00	2195	20240115	-26.65	1190	20241209	35.29	1829	-11.97	20250108	1602	0.50	20250114	2195	-26.65	20240115	1190	35.29	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
60	20250115	140743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1611	-8	5	-0.49	366022115	225677	46.72	1615	1646	1610	2100	1134	1619	1621.89	1.60	6266	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1464	-16.44	0.15	12	0.25	-98.00	10445.00	2195	20240115	-26.61	1190	20241209	35.38	1829	-11.92	20250108	1602	0.56	20250114	2195	-26.61	20240115	1190	35.38	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
61	20250115	130750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1618	-1	5	-0.06	301637556	185739	38.46	1615	1646	1610	2100	1134	1619	1623.99	1.60	7733	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1471	-16.51	0.15	12	0.20	-98.00	10445.00	2195	20240115	-26.29	1190	20241209	35.97	1829	-11.54	20250108	1602	1.00	20250114	2195	-26.29	20240115	1190	35.97	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
62	20250115	120734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1616	-3	5	-0.19	286562159	176408	36.52	1615	1646	1610	2100	1134	1619	1624.43	1.60	5318	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1469	-16.49	0.15	12	0.19	-98.00	10445.00	2195	20240115	-26.38	1190	20241209	35.80	1829	-11.65	20250108	1602	0.87	20250114	2195	-26.38	20240115	1190	35.80	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
63	20250115	110750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1620	1	2	0.06	213766429	131287	27.18	1615	1646	1615	2100	1134	1619	1628.24	1.60	-10183	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1473	-16.53	0.16	12	0.14	-98.00	10445.00	2195	20240115	-26.20	1190	20241209	36.13	1829	-11.43	20250108	1602	1.12	20250114	2195	-26.20	20240115	1190	36.13	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
64	20250115	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1624	5	2	0.31	138162498	84701	17.54	1615	1646	1615	2100	1134	1619	1631.18	1.60	-1312	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1476	-16.57	0.16	12	0.09	-98.00	10445.00	2195	20240115	-26.01	1190	20241209	36.47	1829	-11.21	20250108	1602	1.37	20250114	2195	-26.01	20240115	1190	36.47	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
65	20250115	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1639	20	2	1.24	45631413	27884	5.77	1615	1646	1615	2100	1134	1619	1636.49	1.60	10367	1651	1634	1618	1601	1585	1643	1610	454	481	500	1190	1	1	90895434	1490	-16.72	0.16	12	0.03	-98.00	10445.00	2195	20240115	-25.33	1190	20241209	37.73	1829	-10.39	20250108	1602	2.31	20250114	2195	-25.33	20240115	1190	37.73	20241209	3.50	N	104480	500	454 억	1455476	N	N	N	N
66	20250114	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1619	4	2	0.25	763724688	472616	64.29	1611	1635	1602	2095	1131	1615	1615.96	1.47	115568	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1472	-16.52	0.16	12	0.52	-98.00	10445.00	2195	20240115	-26.24	1190	20241209	36.05	1829	-11.48	20250108	1602	1.06	20250114	2195	-26.24	20240115	1190	36.05	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
67	20250114	150747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1616	1	2	0.06	724263278	448201	60.97	1611	1635	1602	2095	1131	1615	1615.94	1.47	111528	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1469	-16.49	0.15	12	0.49	-98.00	10445.00	2195	20240115	-26.38	1190	20241209	35.80	1829	-11.65	20250108	1602	0.87	20250114	2195	-26.38	20240115	1190	35.80	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
68	20250114	140745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1624	9	2	0.56	666484946	412420	56.10	1611	1635	1602	2095	1131	1615	1616.05	1.47	97804	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1476	-16.57	0.16	12	0.45	-98.00	10445.00	2195	20240115	-26.01	1190	20241209	36.47	1829	-11.21	20250108	1602	1.37	20250114	2195	-26.01	20240115	1190	36.47	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
69	20250114	130745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1632	17	2	1.05	610091640	377761	51.39	1611	1635	1602	2095	1131	1615	1615.02	1.47	102182	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1483	-16.65	0.16	12	0.42	-98.00	10445.00	2195	20240115	-25.65	1190	20241209	37.14	1829	-10.77	20250108	1602	1.87	20250114	2195	-25.65	20240115	1190	37.14	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
70	20250114	120742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1614	-1	5	-0.06	498318752	308943	42.03	1611	1635	1602	2095	1131	1615	1612.95	1.47	71452	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1467	-16.47	0.15	12	0.34	-98.00	10445.00	2195	20240115	-26.47	1190	20241209	35.63	1829	-11.76	20250108	1602	0.75	20250114	2195	-26.47	20240115	1190	35.63	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
71	20250114	110743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1612	-3	5	-0.19	445116737	276018	37.55	1611	1635	1602	2095	1131	1615	1612.59	1.47	60329	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1465	-16.45	0.15	12	0.30	-98.00	10445.00	2195	20240115	-26.56	1190	20241209	35.46	1829	-11.86	20250108	1602	0.62	20250114	2195	-26.56	20240115	1190	35.46	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
72	20250114	100741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1621	6	2	0.37	264131403	163490	22.24	1611	1635	1604	2095	1131	1615	1615.60	1.47	30803	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1473	-16.54	0.16	12	0.18	-98.00	10445.00	2195	20240115	-26.15	1190	20241209	36.22	1829	-11.37	20250108	1604	1.06	20250114	2195	-26.15	20240115	1190	36.22	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
73	20250114	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1615	0	3	0.00	66641600	41307	5.62	1611	1635	1604	2095	1131	1615	1613.10	1.47	12291	1679	1647	1629	1597	1579	1638	1588	454	480	500	1190	1	1	90895434	1468	-16.48	0.15	12	0.05	-98.00	10445.00	2195	20240115	-26.42	1190	20241209	35.71	1829	-11.70	20250108	1604	0.69	20250114	2195	-26.42	20240115	1190	35.71	20241209	3.52	N	104480	500	454 억	1339873	N	N	N	N
74	20250113	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1615	-51	5	-3.06	1171813461	720149	54.15	1649	1661	1611	2165	1167	1666	1627.19	1.47	3439	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1468	-16.48	0.15	12	0.79	-98.00	10445.00	2195	20240115	-26.42	1190	20241209	35.71	1829	-11.70	20250108	1611	0.25	20250113	2195	-26.42	20240115	1190	35.71	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
75	20250113	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1627	-39	5	-2.34	1026678737	630385	47.40	1649	1661	1611	2165	1167	1666	1628.61	1.47	-5371	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1479	-16.60	0.16	12	0.69	-98.00	10445.00	2195	20240115	-25.88	1190	20241209	36.72	1829	-11.04	20250108	1611	0.99	20250113	2195	-25.88	20240115	1190	36.72	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
76	20250113	140726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1628	-38	5	-2.28	917465058	563118	42.34	1649	1661	1611	2165	1167	1666	1629.21	1.47	-24969	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1480	-16.61	0.16	12	0.62	-98.00	10445.00	2195	20240115	-25.83	1190	20241209	36.81	1829	-10.99	20250108	1611	1.06	20250113	2195	-25.83	20240115	1190	36.81	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
77	20250113	130727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1641	-25	5	-1.50	833880794	511693	38.47	1649	1661	1611	2165	1167	1666	1629.60	1.47	-33583	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1492	-16.74	0.16	12	0.56	-98.00	10445.00	2195	20240115	-25.24	1190	20241209	37.90	1829	-10.28	20250108	1611	1.86	20250113	2195	-25.24	20240115	1190	37.90	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
78	20250113	120730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1637	-29	5	-1.74	734648334	450883	33.90	1649	1661	1611	2165	1167	1666	1629.30	1.47	-31282	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1488	-16.70	0.16	12	0.50	-98.00	10445.00	2195	20240115	-25.42	1190	20241209	37.56	1829	-10.50	20250108	1611	1.61	20250113	2195	-25.42	20240115	1190	37.56	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
79	20250113	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1636	-30	5	-1.80	708326053	434817	32.69	1649	1661	1611	2165	1167	1666	1628.96	1.47	-32907	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1487	-16.69	0.16	12	0.48	-98.00	10445.00	2195	20240115	-25.47	1190	20241209	37.48	1829	-10.55	20250108	1611	1.55	20250113	2195	-25.47	20240115	1190	37.48	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
80	20250113	100728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1634	-32	5	-1.92	652214506	400507	30.11	1649	1661	1611	2165	1167	1666	1628.41	1.47	-36647	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1485	-16.67	0.16	12	0.44	-98.00	10445.00	2195	20240115	-25.56	1190	20241209	37.31	1829	-10.66	20250108	1611	1.43	20250113	2195	-25.56	20240115	1190	37.31	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
81	20250113	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1620	-46	5	-2.76	250350655	153369	11.53	1649	1661	1619	2165	1167	1666	1632.19	1.47	-26840	1815	1740	1702	1627	1589	1721	1608	454	499	500	1230	1	1	90895434	1473	-16.53	0.16	12	0.17	-98.00	10445.00	2195	20240115	-26.20	1190	20241209	36.13	1829	-11.43	20250108	1619	0.06	20250113	2195	-26.20	20240115	1190	36.13	20241209	3.46	N	104480	500	454 억	1336437	N	N	N	N
82	20250110	160710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1666	3	2	0.18	2248776000	1319962	142.54	1685	1777	1664	2160	1165	1663	1703.68	1.45	13932	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1514	-17.00	0.16	12	1.45	-98.00	10445.00	2195	20240115	-24.10	1190	20241209	40.00	1829	-8.91	20250108	1657	0.54	20250106	2195	-24.10	20240115	1190	40.00	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
83	20250110	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1672	9	2	0.54	2130830505	1249231	134.90	1685	1777	1664	2160	1165	1663	1705.71	1.45	17855	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1520	-17.06	0.16	12	1.37	-98.00	10445.00	2195	20240115	-23.83	1190	20241209	40.50	1829	-8.58	20250108	1657	0.91	20250106	2195	-23.83	20240115	1190	40.50	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
84	20250110	140725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1678	15	2	0.90	1990999933	1165678	125.88	1685	1777	1664	2160	1165	1663	1708.02	1.45	23104	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1525	-17.12	0.16	12	1.28	-98.00	10445.00	2195	20240115	-23.55	1190	20241209	41.01	1829	-8.26	20250108	1657	1.27	20250106	2195	-23.55	20240115	1190	41.01	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
85	20250110	130724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1674	11	2	0.66	1940784373	1135733	122.65	1685	1777	1664	2160	1165	1663	1708.84	1.45	25277	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1522	-17.08	0.16	12	1.25	-98.00	10445.00	2195	20240115	-23.74	1190	20241209	40.67	1829	-8.47	20250108	1657	1.03	20250106	2195	-23.74	20240115	1190	40.67	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
86	20250110	120725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1671	8	2	0.48	1871068083	1094102	118.15	1685	1777	1664	2160	1165	1663	1710.14	1.45	34361	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1519	-17.05	0.16	12	1.20	-98.00	10445.00	2195	20240115	-23.87	1190	20241209	40.42	1829	-8.64	20250108	1657	0.84	20250106	2195	-23.87	20240115	1190	40.42	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
87	20250110	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1672	9	2	0.54	1834586561	1072295	115.79	1685	1777	1664	2160	1165	1663	1710.90	1.45	33618	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1520	-17.06	0.16	12	1.18	-98.00	10445.00	2195	20240115	-23.83	1190	20241209	40.50	1829	-8.58	20250108	1657	0.91	20250106	2195	-23.83	20240115	1190	40.50	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
88	20250110	100722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1693	30	2	1.80	1553426566	904670	97.69	1685	1777	1673	2160	1165	1663	1717.12	1.45	31655	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1539	-17.28	0.16	12	1.00	-98.00	10445.00	2195	20240115	-22.87	1190	20241209	42.27	1829	-7.44	20250108	1657	2.17	20250106	2195	-22.87	20240115	1190	42.27	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
89	20250110	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1688	25	2	1.50	180754017	107304	11.59	1685	1705	1673	2160	1165	1663	1684.50	1.45	37002	1752	1707	1685	1640	1618	1696	1629	454	497	500	1230	1	1	90895434	1534	-17.22	0.16	12	0.12	-98.00	10445.00	2195	20240115	-23.10	1190	20241209	41.85	1829	-7.71	20250108	1657	1.87	20250106	2195	-23.10	20240115	1190	41.85	20241209	3.48	N	104480	500	454 억	1322090	N	N	N	N
90	20250109	160719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1663	-37	5	-2.18	1518249065	898379	15.63	1730	1730	1663	2210	1190	1700	1690.45	1.50	-45459	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1512	-16.97	0.16	12	0.99	-98.00	10445.00	2195	20240115	-24.24	1190	20241209	39.75	1829	-9.08	20250108	1657	0.36	20250106	2195	-24.24	20240115	1190	39.75	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
91	20250109	150720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1664	-36	5	-2.12	1388974600	820729	14.28	1730	1730	1663	2210	1190	1700	1692.37	1.50	-42461	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1513	-16.98	0.16	12	0.90	-98.00	10445.00	2195	20240115	-24.19	1190	20241209	39.83	1829	-9.02	20250108	1657	0.42	20250106	2195	-24.19	20240115	1190	39.83	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
92	20250109	140719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1680	-20	5	-1.18	1193021720	703418	12.24	1730	1730	1667	2210	1190	1700	1696.04	1.50	-23062	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1527	-17.14	0.16	12	0.77	-98.00	10445.00	2195	20240115	-23.46	1190	20241209	41.18	1829	-8.15	20250108	1657	1.39	20250106	2195	-23.46	20240115	1190	41.18	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
93	20250109	130719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1670	-30	5	-1.76	1049138173	618089	10.75	1730	1730	1670	2210	1190	1700	1697.39	1.50	-5783	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1518	-17.04	0.16	12	0.68	-98.00	10445.00	2195	20240115	-23.92	1190	20241209	40.34	1829	-8.69	20250108	1657	0.78	20250106	2195	-23.92	20240115	1190	40.34	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
94	20250109	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1699	-1	5	-0.06	858054893	504307	8.77	1730	1730	1677	2210	1190	1700	1701.45	1.50	-8768	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1544	-17.34	0.16	12	0.55	-98.00	10445.00	2195	20240115	-22.60	1190	20241209	42.77	1829	-7.11	20250108	1657	2.53	20250106	2195	-22.60	20240115	1190	42.77	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
95	20250109	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1705	5	2	0.29	778304648	457263	7.95	1730	1730	1677	2210	1190	1700	1702.09	1.50	-4388	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1550	-17.40	0.16	12	0.50	-98.00	10445.00	2195	20240115	-22.32	1190	20241209	43.28	1829	-6.78	20250108	1657	2.90	20250106	2195	-22.32	20240115	1190	43.28	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
96	20250109	100721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1711	11	2	0.65	641958671	377041	6.56	1730	1730	1677	2210	1190	1700	1702.62	1.50	735	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1555	-17.46	0.16	12	0.41	-98.00	10445.00	2195	20240115	-22.05	1190	20241209	43.78	1829	-6.45	20250108	1657	3.26	20250106	2195	-22.05	20240115	1190	43.78	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
97	20250109	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1702	2	2	0.12	119135330	69513	1.21	1730	1730	1700	2210	1190	1700	1713.86	1.50	-18199	1892	1796	1733	1637	1574	1844	1685	454	510	500	1250	1	1	90895434	1547	-17.37	0.16	12	0.08	-98.00	10445.00	2195	20240115	-22.46	1190	20241209	43.03	1829	-6.94	20250108	1657	2.72	20250106	2195	-22.46	20240115	1190	43.03	20241209	3.38	N	104480	500	454 억	1367548	N	N	N	N
98	20250108	160714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1700	-8	5	-0.47	10130527184	5734297	776.03	1693	1829	1670	2220	1196	1708	1766.69	1.54	-28518	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1545	-17.35	0.16	12	6.31	-98.00	10445.00	2195	20240115	-22.55	1190	20241209	42.86	1829	-7.05	20250108	1657	2.60	20250106	2195	-22.55	20240115	1190	42.86	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
99	20250108	150717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1709	1	2	0.06	9862982992	5577099	754.75	1693	1829	1670	2220	1196	1708	1768.50	1.54	-29931	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1553	-17.44	0.16	12	6.14	-98.00	10445.00	2195	20240115	-22.14	1190	20241209	43.61	1829	-6.56	20250108	1657	3.14	20250106	2195	-22.14	20240115	1190	43.61	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
100	20250108	140719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1702	-6	5	-0.35	9677120423	5468248	740.02	1693	1829	1670	2220	1196	1708	1769.71	1.54	-36176	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1547	-17.37	0.16	12	6.02	-98.00	10445.00	2195	20240115	-22.46	1190	20241209	43.03	1829	-6.94	20250108	1657	2.72	20250106	2195	-22.46	20240115	1190	43.03	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
101	20250108	130719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1738	30	2	1.76	9052536977	5103280	690.63	1693	1829	1670	2220	1196	1708	1773.89	1.54	-60318	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1580	-17.73	0.17	12	5.61	-98.00	10445.00	2195	20240115	-20.82	1190	20241209	46.05	1829	-4.98	20250108	1657	4.89	20250106	2195	-20.82	20240115	1190	46.05	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
102	20250108	120715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1742	34	2	1.99	8152042916	4584433	620.41	1693	1829	1670	2220	1196	1708	1778.23	1.54	-70097	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1583	-17.78	0.17	12	5.04	-98.00	10445.00	2195	20240115	-20.64	1190	20241209	46.39	1829	-4.76	20250108	1657	5.13	20250106	2195	-20.64	20240115	1190	46.39	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
103	20250108	110716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1752	44	2	2.58	2220972495	1273649	172.36	1693	1776	1670	2220	1196	1708	1743.84	1.54	15701	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1592	-17.88	0.17	12	1.40	-98.00	10445.00	2195	20240115	-20.18	1190	20241209	47.23	1776	-1.35	20250108	1657	5.73	20250106	2195	-20.18	20240115	1190	47.23	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
104	20250108	100717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1719	11	2	0.64	846764856	490506	66.38	1693	1763	1670	2220	1196	1708	1726.37	1.54	-38209	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1562	-17.54	0.16	12	0.54	-98.00	10445.00	2195	20240115	-21.69	1190	20241209	44.45	1768	-2.77	20250102	1657	3.74	20250106	2195	-21.69	20240115	1190	44.45	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
105	20250108	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1689	-19	5	-1.11	67538066	40052	5.42	1693	1702	1670	2220	1196	1708	1685.26	1.54	11510	1762	1734	1715	1687	1668	1725	1678	454	512	500	1260	1	1	90895434	1535	-17.23	0.16	12	0.04	-98.00	10445.00	2195	20240115	-23.05	1190	20241209	41.93	1768	-4.47	20250102	1657	1.93	20250106	2195	-23.05	20240115	1190	41.93	20241209	3.41	N	104480	500	454 억	1401592	N	N	N	N
106	20250107	160711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1708	-29	5	-1.67	1243900582	722614	51.63	1740	1743	1696	2255	1216	1737	1721.45	1.64	-86517	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1552	-17.43	0.16	12	0.79	-98.00	10445.00	2195	20240115	-22.19	1190	20241209	43.53	1768	-3.39	20250102	1657	3.08	20250106	2195	-22.19	20240115	1190	43.53	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
107	20250107	150713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1702	-35	5	-2.01	1133070947	657502	46.98	1740	1743	1700	2255	1216	1737	1723.30	1.64	-82241	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1547	-17.37	0.16	12	0.72	-98.00	10445.00	2195	20240115	-22.46	1190	20241209	43.03	1768	-3.73	20250102	1657	2.72	20250106	2195	-22.46	20240115	1190	43.03	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
108	20250107	140711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1711	-26	5	-1.50	919057374	532074	38.02	1740	1743	1709	2255	1216	1737	1727.31	1.64	-75143	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1555	-17.46	0.16	12	0.59	-98.00	10445.00	2195	20240115	-22.05	1190	20241209	43.78	1768	-3.22	20250102	1657	3.26	20250106	2195	-22.05	20240115	1190	43.78	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
109	20250107	130711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	-14	5	-0.81	732865774	423570	30.26	1740	1743	1712	2255	1216	1737	1730.21	1.64	-59916	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1566	-17.58	0.16	12	0.47	-98.00	10445.00	2195	20240115	-21.50	1190	20241209	44.79	1768	-2.55	20250102	1657	3.98	20250106	2195	-21.50	20240115	1190	44.79	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
110	20250107	120712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1734	-3	5	-0.17	620658155	358588	25.62	1740	1743	1712	2255	1216	1737	1730.84	1.64	-70999	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1576	-17.69	0.17	12	0.39	-98.00	10445.00	2195	20240115	-21.00	1190	20241209	45.71	1768	-1.92	20250102	1657	4.65	20250106	2195	-21.00	20240115	1190	45.71	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
111	20250107	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1735	-2	5	-0.12	547780582	316511	22.61	1740	1743	1712	2255	1216	1737	1730.68	1.64	-68316	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1577	-17.70	0.17	12	0.35	-98.00	10445.00	2195	20240115	-20.96	1190	20241209	45.80	1768	-1.87	20250102	1657	4.71	20250106	2195	-20.96	20240115	1190	45.80	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
112	20250107	100713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1731	-6	5	-0.35	411262479	237930	17.00	1740	1743	1712	2255	1216	1737	1728.50	1.64	-52309	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1573	-17.66	0.17	12	0.26	-98.00	10445.00	2195	20240115	-21.14	1190	20241209	45.46	1768	-2.09	20250102	1657	4.47	20250106	2195	-21.14	20240115	1190	45.46	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
113	20250107	090714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1730	-7	5	-0.40	72374375	41801	2.99	1740	1741	1720	2255	1216	1737	1731.40	1.64	-21083	1803	1769	1713	1679	1623	1787	1697	454	518	500	1280	1	1	90895434	1572	-17.65	0.17	12	0.05	-98.00	10445.00	2195	20240115	-21.18	1190	20241209	45.38	1768	-2.15	20250102	1657	4.41	20250106	2195	-21.18	20240115	1190	45.38	20241209	3.41	N	104480	500	454 억	1487581	N	N	N	N
114	20250106	160704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1737	24	2	1.40	2336315069	1371195	139.64	1711	1747	1657	2225	1200	1713	1703.67	1.59	40619	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1579	-17.72	0.17	12	1.51	-98.00	10445.00	2195	20240115	-20.87	1190	20241209	45.97	1768	-1.75	20250102	1657	4.83	20250106	2195	-20.87	20240115	1190	45.97	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
115	20250106	150705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1730	17	2	0.99	1990476691	1172232	119.38	1711	1735	1657	2225	1200	1713	1698.02	1.59	67535	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1572	-17.65	0.17	12	1.29	-98.00	10445.00	2195	20240115	-21.18	1190	20241209	45.38	1768	-2.15	20250102	1657	4.41	20250106	2195	-21.18	20240115	1190	45.38	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
116	20250106	140705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1720	7	2	0.41	1768865070	1043763	106.30	1711	1731	1657	2225	1200	1713	1694.70	1.59	64311	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1563	-17.55	0.16	12	1.15	-98.00	10445.00	2195	20240115	-21.64	1190	20241209	44.54	1768	-2.71	20250102	1657	3.80	20250106	2195	-21.64	20240115	1190	44.54	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
117	20250106	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1726	13	2	0.76	1617849612	955940	97.35	1711	1731	1657	2225	1200	1713	1692.42	1.59	52096	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1569	-17.61	0.17	12	1.05	-98.00	10445.00	2195	20240115	-21.37	1190	20241209	45.04	1768	-2.38	20250102	1657	4.16	20250106	2195	-21.37	20240115	1190	45.04	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
118	20250106	120700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	5	2	0.29	1406676341	833376	84.87	1711	1731	1657	2225	1200	1713	1687.92	1.59	10074	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1562	-17.53	0.16	12	0.92	-98.00	10445.00	2195	20240115	-21.73	1190	20241209	44.37	1768	-2.83	20250102	1657	3.68	20250106	2195	-21.73	20240115	1190	44.37	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
119	20250106	110659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1712	-1	5	-0.06	1200066145	713228	72.63	1711	1731	1657	2225	1200	1713	1682.58	1.59	4463	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1556	-17.47	0.16	12	0.78	-98.00	10445.00	2195	20240115	-22.00	1190	20241209	43.87	1768	-3.17	20250102	1657	3.32	20250106	2195	-22.00	20240115	1190	43.87	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
120	20250106	100659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1678	-35	5	-2.04	956144560	569401	57.99	1711	1731	1657	2225	1200	1713	1679.21	1.59	-6570	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1525	-17.12	0.16	12	0.63	-98.00	10445.00	2195	20240115	-23.55	1190	20241209	41.01	1768	-5.09	20250102	1657	1.27	20250106	2195	-23.55	20240115	1190	41.01	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
121	20250106	090658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1664	-49	5	-2.86	465784608	277219	28.23	1711	1731	1657	2225	1200	1713	1680.20	1.59	50124	1770	1741	1721	1692	1672	1731	1682	454	512	500	1260	1	1	90895434	1513	-16.98	0.16	12	0.30	-98.00	10445.00	2195	20240115	-24.19	1190	20241209	39.83	1768	-5.88	20250102	1657	0.42	20250106	2195	-24.19	20240115	1190	39.83	20241209	3.36	N	104480	500	454 억	1447144	N	N	N	N
122	20250103	160655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1713	-10	5	-0.58	1636674547	950327	57.49	1715	1750	1701	2235	1207	1723	1722.25	1.58	6085	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1557	-17.48	0.16	12	1.05	-98.00	10445.00	2195	20240115	-21.96	1190	20241209	43.95	1768	-3.11	20250102	1701	0.71	20250103	2195	-21.96	20240115	1190	43.95	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
123	20250103	150657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1710	-13	5	-0.75	1473355620	854786	51.71	1715	1750	1701	2235	1207	1723	1723.65	1.58	-1334	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1554	-17.45	0.16	12	0.94	-98.00	10445.00	2195	20240115	-22.10	1190	20241209	43.70	1768	-3.28	20250102	1701	0.53	20250103	2195	-22.10	20240115	1190	43.70	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
124	20250103	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1708	-15	5	-0.87	1340156991	776960	47.01	1715	1750	1701	2235	1207	1723	1724.87	1.58	-324	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1552	-17.43	0.16	12	0.85	-98.00	10445.00	2195	20240115	-22.19	1190	20241209	43.53	1768	-3.39	20250102	1701	0.41	20250103	2195	-22.19	20240115	1190	43.53	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
125	20250103	130657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	-5	5	-0.29	1086414964	628702	38.04	1715	1750	1710	2235	1207	1723	1728.03	1.58	31592	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1562	-17.53	0.16	12	0.69	-98.00	10445.00	2195	20240115	-21.73	1190	20241209	44.37	1768	-2.83	20250102	1710	0.47	20250103	2195	-21.73	20240115	1190	44.37	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
126	20250103	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1720	-3	5	-0.17	1004879385	581192	35.16	1715	1750	1710	2235	1207	1723	1729.00	1.58	27398	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1563	-17.55	0.16	12	0.64	-98.00	10445.00	2195	20240115	-21.64	1190	20241209	44.54	1768	-2.71	20250102	1710	0.58	20250103	2195	-21.64	20240115	1190	44.54	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
127	20250103	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1722	-1	5	-0.06	932356141	539000	32.61	1715	1750	1710	2235	1207	1723	1729.79	1.58	26296	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1565	-17.57	0.16	12	0.59	-98.00	10445.00	2195	20240115	-21.55	1190	20241209	44.71	1768	-2.60	20250102	1710	0.70	20250103	2195	-21.55	20240115	1190	44.71	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
128	20250103	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1724	1	2	0.06	740013022	427046	25.84	1715	1750	1711	2235	1207	1723	1732.86	1.58	38348	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1567	-17.59	0.17	12	0.47	-98.00	10445.00	2195	20240115	-21.46	1190	20241209	44.87	1768	-2.49	20250102	1710	0.82	20250102	2195	-21.46	20240115	1190	44.87	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
129	20250103	090657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1730	7	2	0.41	101849692	59231	3.58	1715	1730	1711	2235	1207	1723	1719.53	1.58	16939	1791	1756	1733	1698	1675	1745	1687	454	512	500	1270	1	1	90895434	1572	-17.65	0.17	12	0.07	-98.00	10445.00	2195	20240115	-21.18	1190	20241209	45.38	1768	-2.15	20250102	1710	1.17	20250102	2195	-21.18	20240115	1190	45.38	20241209	3.30	N	104480	500	454 억	1438692	N	N	N	N
130	20250102	160651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	-21	5	-1.20	2826470343	1632408	136.53	1726	1768	1710	2265	1221	1744	1731.49	1.53	41246	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1566	-17.58	0.16	12	1.80	-98.00	10445.00	2195	20240115	-21.50	1190	20241209	44.79	1768	-2.55	20250102	1710	0.76	20250102	2195	-21.50	20240115	1190	44.79	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N
131	20250102	150653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	-21	5	-1.20	2430518190	1402845	117.33	1726	1768	1710	2265	1221	1744	1732.56	1.53	61086	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1566	-17.58	0.16	12	1.54	-98.00	10445.00	2195	20240115	-21.50	1190	20241209	44.79	1768	-2.55	20250102	1710	0.76	20250102	2195	-21.50	20240115	1190	44.79	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N
132	20250102	140649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1725	-19	5	-1.09	2245229602	1295322	108.34	1726	1768	1710	2265	1221	1744	1733.33	1.53	50278	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1568	-17.60	0.17	12	1.43	-98.00	10445.00	2195	20240115	-21.41	1190	20241209	44.96	1768	-2.43	20250102	1710	0.88	20250102	2195	-21.41	20240115	1190	44.96	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N
133	20250102	130650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1729	-15	5	-0.86	2127359023	1227104	102.63	1726	1768	1710	2265	1221	1744	1733.64	1.53	52453	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1572	-17.64	0.17	12	1.35	-98.00	10445.00	2195	20240115	-21.23	1190	20241209	45.29	1768	-2.21	20250102	1710	1.11	20250102	2195	-21.23	20240115	1190	45.29	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N
134	20250102	120648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1737	-7	5	-0.40	1955192104	1127693	94.32	1726	1768	1710	2265	1221	1744	1733.79	1.53	55619	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1579	-17.72	0.17	12	1.24	-98.00	10445.00	2195	20240115	-20.87	1190	20241209	45.97	1768	-1.75	20250102	1710	1.58	20250102	2195	-20.87	20240115	1190	45.97	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N
135	20250102	110639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1738	-6	5	-0.34	1597967093	921229	77.05	1726	1768	1710	2265	1221	1744	1734.60	1.53	19288	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1580	-17.73	0.17	12	1.01	-98.00	10445.00	2195	20240115	-20.82	1190	20241209	46.05	1768	-1.70	20250102	1710	1.64	20250102	2195	-20.82	20240115	1190	46.05	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N
136	20250102	100646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1749	5	2	0.29	435012314	249653	20.88	1726	1768	1721	2265	1221	1744	1742.46	1.53	-9882	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1590	-17.85	0.17	12	0.27	-98.00	10445.00	2195	20240115	-20.32	1190	20241209	46.97	1768	-1.07	20250102	1721	1.63	20250102	2195	-20.32	20240115	1190	46.97	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N
137	20250102	090641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1744	0	3	0.00	0	0	0.00	0	0	0	2265	1221	1744	0.00	1.53	0	1861	1802	1766	1707	1671	1784	1689	454	521	500	1290	1	1	90895434	1585	-17.80	0.17	12	0.00	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	0	0.00	0	0	0.00	0	2195	-20.55	20240115	1190	46.55	20241209	3.22	N	104480	500	454 억	1391496	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History