KissMeData/344860/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161219	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	0	3	0.00	90119692	60138	118.23	1489	1547	1486	1939	1045	1492	1498.55	9.47	1767	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	179	12.54	1.12	12	0.50	119.00	1332.00	3530	20240118	-57.73	1382	20241204	7.96	1979	-24.61	20250113	1418	5.22	20250102	2680	-44.33	20240129	1382	7.96	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
3	20250124	151220	57	100.00	KOSDAQ	화학	N	N	N	N	N	1489	-3	5	-0.20	87958499	58687	115.37	1489	1547	1486	1939	1045	1492	1498.78	9.47	2127	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	179	12.51	1.12	12	0.49	119.00	1332.00	3530	20240118	-57.82	1382	20241204	7.74	1979	-24.76	20250113	1418	5.01	20250102	2680	-44.44	20240129	1382	7.74	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
4	20250124	141217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1489	-3	5	-0.20	85858099	57278	112.60	1489	1547	1486	1939	1045	1492	1498.98	9.47	2101	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	179	12.51	1.12	12	0.48	119.00	1332.00	3530	20240118	-57.82	1382	20241204	7.74	1979	-24.76	20250113	1418	5.01	20250102	2680	-44.44	20240129	1382	7.74	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
5	20250124	131220	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	8	2	0.54	64656256	43047	84.63	1489	1547	1488	1939	1045	1492	1502.01	9.47	1675	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	180	12.61	1.13	12	0.36	119.00	1332.00	3530	20240118	-57.51	1382	20241204	8.54	1979	-24.20	20250113	1418	5.78	20250102	2680	-44.03	20240129	1382	8.54	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
6	20250124	121216	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	7	2	0.47	63506296	42277	83.11	1489	1547	1488	1939	1045	1492	1502.16	9.47	1661	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	180	12.60	1.13	12	0.35	119.00	1332.00	3530	20240118	-57.54	1382	20241204	8.47	1979	-24.25	20250113	1418	5.71	20250102	2680	-44.07	20240129	1382	8.47	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
7	20250124	111217	57	100.00	KOSDAQ	화학	N	N	N	N	N	1505	13	2	0.87	39430740	26120	51.35	1489	1547	1488	1939	1045	1492	1509.64	9.47	499	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	181	12.65	1.13	12	0.22	119.00	1332.00	3530	20240118	-57.37	1382	20241204	8.90	1979	-23.95	20250113	1418	6.14	20250102	2680	-43.84	20240129	1382	8.90	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
8	20250124	101213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	15	2	1.01	34099319	22593	44.42	1489	1547	1488	1939	1045	1492	1509.33	9.47	-176	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	181	12.66	1.13	12	0.19	119.00	1332.00	3530	20240118	-57.31	1382	20241204	9.04	1979	-23.85	20250113	1418	6.28	20250102	2680	-43.77	20240129	1382	9.04	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
9	20250124	091222	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	3	2	0.20	4749218	3187	6.27	1489	1495	1489	1939	1045	1492	1490.15	9.47	554	1516	1503	1492	1479	1468	1510	1486	12	447	100	950	1	1	12030000	180	12.56	1.12	12	0.03	119.00	1332.00	3530	20240118	-57.65	1382	20241204	8.18	1979	-24.46	20250113	1418	5.43	20250102	2680	-44.22	20240129	1382	8.18	20241204	0.15	N	344860	100	12 억	1138844	N	N	N	N
10	20250123	161213	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	2	2	0.13	75500282	50706	75.36	1490	1505	1481	1937	1043	1490	1488.98	9.46	1243	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	179	12.54	1.12	12	0.42	119.00	1332.00	3530	20240118	-57.73	1382	20241204	7.96	1979	-24.61	20250113	1418	5.22	20250102	2690	-44.54	20240123	1382	7.96	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
11	20250123	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	10	2	0.67	72545420	48727	72.42	1490	1505	1481	1937	1043	1490	1488.81	9.46	1716	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	180	12.61	1.13	12	0.41	119.00	1332.00	3530	20240118	-57.51	1382	20241204	8.54	1979	-24.20	20250113	1418	5.78	20250102	2690	-44.24	20240123	1382	8.54	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
12	20250123	141212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	2	2	0.13	68787135	46210	68.68	1490	1505	1481	1937	1043	1490	1488.57	9.46	1633	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	179	12.54	1.12	12	0.38	119.00	1332.00	3530	20240118	-57.73	1382	20241204	7.96	1979	-24.61	20250113	1418	5.22	20250102	2690	-44.54	20240123	1382	7.96	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
13	20250123	131210	57	100.00	KOSDAQ	화학	N	N	N	N	N	1490	0	3	0.00	66348765	44570	66.24	1490	1505	1481	1937	1043	1490	1488.64	9.46	1606	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	179	12.52	1.12	12	0.37	119.00	1332.00	3530	20240118	-57.79	1382	20241204	7.81	1979	-24.71	20250113	1418	5.08	20250102	2690	-44.61	20240123	1382	7.81	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
14	20250123	121212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1485	-5	5	-0.34	60936789	40939	60.85	1490	1505	1481	1937	1043	1490	1488.47	9.46	1597	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	179	12.48	1.11	12	0.34	119.00	1332.00	3530	20240118	-57.93	1382	20241204	7.45	1979	-24.96	20250113	1418	4.72	20250102	2690	-44.80	20240123	1382	7.45	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
15	20250123	111201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1485	-5	5	-0.34	59526040	39989	59.43	1490	1505	1481	1937	1043	1490	1488.56	9.46	1569	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	179	12.48	1.11	12	0.33	119.00	1332.00	3530	20240118	-57.93	1382	20241204	7.45	1979	-24.96	20250113	1418	4.72	20250102	2690	-44.80	20240123	1382	7.45	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
16	20250123	101209	57	100.00	KOSDAQ	화학	N	N	N	N	N	1488	-2	5	-0.13	55695811	37408	55.60	1490	1505	1481	1937	1043	1490	1488.87	9.46	1636	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	179	12.50	1.12	12	0.31	119.00	1332.00	3530	20240118	-57.85	1382	20241204	7.67	1979	-24.81	20250113	1418	4.94	20250102	2690	-44.68	20240123	1382	7.67	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
17	20250123	091212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1485	-5	5	-0.34	25006408	16823	25.00	1490	1490	1481	1937	1043	1490	1486.42	9.46	1691	1538	1514	1502	1478	1466	1508	1472	12	447	100	950	1	1	12030000	179	12.48	1.11	12	0.14	119.00	1332.00	3530	20240118	-57.93	1382	20241204	7.45	1979	-24.96	20250113	1418	4.72	20250102	2690	-44.80	20240123	1382	7.45	20241204	0.15	N	344860	100	12 억	1137601	N	N	N	N
18	20250122	161201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1490	-16	5	-1.06	100985207	67270	78.12	1521	1526	1490	1957	1055	1506	1501.19	9.48	-3445	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	179	12.52	1.12	12	0.56	119.00	1332.00	3530	20240118	-57.79	1382	20241204	7.81	1979	-24.71	20250113	1418	5.08	20250102	2875	-48.17	20240122	1382	7.81	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
19	20250122	151203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1490	-16	5	-1.06	96318287	64138	74.48	1521	1526	1490	1957	1055	1506	1501.73	9.48	-2765	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	179	12.52	1.12	12	0.53	119.00	1332.00	3530	20240118	-57.79	1382	20241204	7.81	1979	-24.71	20250113	1418	5.08	20250102	2875	-48.17	20240122	1382	7.81	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
20	20250122	141201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	-7	5	-0.46	84979375	56547	65.66	1521	1526	1497	1957	1055	1506	1502.81	9.48	-2488	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	180	12.60	1.13	12	0.47	119.00	1332.00	3530	20240118	-57.54	1382	20241204	8.47	1979	-24.25	20250113	1418	5.71	20250102	2875	-47.86	20240122	1382	8.47	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
21	20250122	131203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	-7	5	-0.46	75155719	49994	58.05	1521	1526	1497	1957	1055	1506	1503.29	9.48	-2474	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	180	12.60	1.13	12	0.42	119.00	1332.00	3530	20240118	-57.54	1382	20241204	8.47	1979	-24.25	20250113	1418	5.71	20250102	2875	-47.86	20240122	1382	8.47	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
22	20250122	121201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	-5	5	-0.33	72554965	48260	56.04	1521	1526	1497	1957	1055	1506	1503.42	9.48	-2452	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	181	12.61	1.13	12	0.40	119.00	1332.00	3530	20240118	-57.48	1382	20241204	8.61	1979	-24.15	20250113	1418	5.85	20250102	2875	-47.79	20240122	1382	8.61	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
23	20250122	111203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1504	-2	5	-0.13	58756204	39052	45.35	1521	1526	1498	1957	1055	1506	1504.56	9.48	-2435	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	181	12.64	1.13	12	0.32	119.00	1332.00	3530	20240118	-57.39	1382	20241204	8.83	1979	-24.00	20250113	1418	6.06	20250102	2875	-47.69	20240122	1382	8.83	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
24	20250122	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1506	0	3	0.00	55129693	36635	42.54	1521	1526	1498	1957	1055	1506	1504.84	9.48	-2417	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	181	12.66	1.13	12	0.30	119.00	1332.00	3530	20240118	-57.34	1382	20241204	8.97	1979	-23.90	20250113	1418	6.21	20250102	2875	-47.62	20240122	1382	8.97	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
25	20250122	091204	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	1	2	0.07	10959768	7257	8.43	1521	1526	1504	1957	1055	1506	1510.25	9.48	-247	1570	1537	1511	1478	1452	1525	1466	12	451	100	960	1	1	12030000	181	12.66	1.13	12	0.06	119.00	1332.00	3530	20240118	-57.31	1382	20241204	9.04	1979	-23.85	20250113	1418	6.28	20250102	2875	-47.58	20240122	1382	9.04	20241204	0.20	N	344860	100	12 억	1141012	N	N	N	N
26	20250121	161153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1506	-32	5	-2.08	129920129	86075	28.77	1540	1544	1485	1999	1077	1538	1509.38	9.46	3070	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	181	12.66	1.13	12	0.72	119.00	1332.00	3530	20240118	-57.34	1382	20241204	8.97	1979	-23.90	20250113	1418	6.21	20250102	2875	-47.62	20240122	1382	8.97	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
27	20250121	151157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	-28	5	-1.82	127262073	84311	28.18	1540	1544	1485	1999	1077	1538	1509.44	9.46	3070	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	182	12.69	1.13	12	0.70	119.00	1332.00	3530	20240118	-57.22	1382	20241204	9.26	1979	-23.70	20250113	1418	6.49	20250102	2875	-47.48	20240122	1382	9.26	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
28	20250121	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	-24	5	-1.56	118927076	78786	26.34	1540	1544	1485	1999	1077	1538	1509.50	9.46	3169	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	182	12.72	1.14	12	0.65	119.00	1332.00	3530	20240118	-57.11	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	2875	-47.34	20240122	1382	9.55	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
29	20250121	131156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1516	-22	5	-1.43	111093197	73609	24.61	1540	1544	1485	1999	1077	1538	1509.23	9.46	4980	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	182	12.74	1.14	12	0.61	119.00	1332.00	3530	20240118	-57.05	1382	20241204	9.70	1979	-23.40	20250113	1418	6.91	20250102	2875	-47.27	20240122	1382	9.70	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
30	20250121	121139	57	100.00	KOSDAQ	화학	N	N	N	N	N	1504	-34	5	-2.21	102773909	68069	22.75	1540	1544	1485	1999	1077	1538	1509.85	9.46	4809	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	181	12.64	1.13	12	0.57	119.00	1332.00	3530	20240118	-57.39	1382	20241204	8.83	1979	-24.00	20250113	1418	6.06	20250102	2875	-47.69	20240122	1382	8.83	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
31	20250121	111055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1505	-33	5	-2.15	80413181	53222	17.79	1540	1544	1485	1999	1077	1538	1510.90	9.46	2852	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	181	12.65	1.13	12	0.44	119.00	1332.00	3530	20240118	-57.37	1382	20241204	8.90	1979	-23.95	20250113	1418	6.14	20250102	2875	-47.65	20240122	1382	8.90	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
32	20250121	101048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	-39	5	-2.54	74197965	49080	16.41	1540	1544	1485	1999	1077	1538	1511.78	9.46	2950	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	180	12.60	1.13	12	0.41	119.00	1332.00	3530	20240118	-57.54	1382	20241204	8.47	1979	-24.25	20250113	1418	5.71	20250102	2875	-47.86	20240122	1382	8.47	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
33	20250121	091157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	2	2	0.13	9245375	6015	2.01	1540	1544	1535	1999	1077	1538	1537.05	9.46	0	1625	1581	1556	1512	1487	1603	1534	12	461	100	980	1	1	12030000	185	12.94	1.16	12	0.05	119.00	1332.00	3530	20240118	-56.37	1382	20241204	11.43	1979	-22.18	20250113	1418	8.60	20250102	2875	-46.43	20240122	1382	11.43	20241204	0.21	N	344860	100	12 억	1137924	N	N	N	N
34	20250120	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1538	8	2	0.52	466920318	298743	341.10	1531	1600	1531	1989	1071	1530	1562.99	9.50	-7088	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	185	12.92	1.15	12	2.48	119.00	1332.00	3530	20240118	-56.43	1382	20241204	11.29	1979	-22.28	20250113	1418	8.46	20250102	2875	-46.50	20240122	1382	11.29	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
35	20250120	151156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	9	2	0.59	460684815	294682	336.46	1531	1600	1531	1989	1071	1530	1563.33	9.50	-5513	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	185	12.93	1.16	12	2.45	119.00	1332.00	3530	20240118	-56.40	1382	20241204	11.36	1979	-22.23	20250113	1418	8.53	20250102	2875	-46.47	20240122	1382	11.36	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
36	20250120	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	10	2	0.65	437890828	279883	319.56	1531	1600	1531	1989	1071	1530	1564.55	9.50	-4459	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	185	12.94	1.16	12	2.33	119.00	1332.00	3530	20240118	-56.37	1382	20241204	11.43	1979	-22.18	20250113	1418	8.60	20250102	2875	-46.43	20240122	1382	11.43	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
37	20250120	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1542	12	2	0.78	422670612	270026	308.31	1531	1600	1531	1989	1071	1530	1565.30	9.50	-4067	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	186	12.96	1.16	12	2.24	119.00	1332.00	3530	20240118	-56.32	1382	20241204	11.58	1979	-22.08	20250113	1418	8.74	20250102	2875	-46.37	20240122	1382	11.58	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
38	20250120	121154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1541	11	2	0.72	415072318	265114	302.70	1531	1600	1531	1989	1071	1530	1565.64	9.50	-3562	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	185	12.95	1.16	12	2.20	119.00	1332.00	3530	20240118	-56.35	1382	20241204	11.51	1979	-22.13	20250113	1418	8.67	20250102	2875	-46.40	20240122	1382	11.51	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
39	20250120	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1550	20	2	1.31	394702338	251924	287.64	1531	1600	1531	1989	1071	1530	1566.76	9.50	-2218	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	186	13.03	1.16	12	2.09	119.00	1332.00	3530	20240118	-56.09	1382	20241204	12.16	1979	-21.68	20250113	1418	9.31	20250102	2875	-46.09	20240122	1382	12.16	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
40	20250120	101155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1551	21	2	1.37	359284899	229106	261.59	1531	1600	1531	1989	1071	1530	1568.21	9.50	637	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	187	13.03	1.16	12	1.90	119.00	1332.00	3530	20240118	-56.06	1382	20241204	12.23	1979	-21.63	20250113	1418	9.38	20250102	2875	-46.05	20240122	1382	12.23	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
41	20250120	091156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	48	2	3.14	146363424	92943	106.12	1531	1600	1531	1989	1071	1530	1574.78	9.50	15564	1578	1554	1521	1497	1464	1537	1480	12	459	100	970	1	1	12030000	190	13.26	1.18	12	0.77	119.00	1332.00	3530	20240118	-55.30	1382	20241204	14.18	1979	-20.26	20250113	1418	11.28	20250102	2875	-45.11	20240122	1382	14.18	20241204	0.22	N	344860	100	12 억	1143297	N	N	N	N
42	20250117	161150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1530	-9	5	-0.58	132903282	87583	42.54	1540	1545	1488	2000	1078	1539	1517.37	9.52	-1924	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	184	12.86	1.15	12	0.73	119.00	1332.00	3530	20240118	-56.66	1382	20241204	10.71	1979	-22.69	20250113	1418	7.90	20250102	3530	-56.66	20240118	1382	10.71	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
43	20250117	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-19	5	-1.23	127829408	84256	40.92	1540	1545	1488	2000	1078	1539	1517.09	9.52	-1878	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	183	12.77	1.14	12	0.70	119.00	1332.00	3530	20240118	-56.94	1382	20241204	9.99	1979	-23.19	20250113	1418	7.19	20250102	3530	-56.94	20240118	1382	9.99	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
44	20250117	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1532	-7	5	-0.45	121591854	80155	38.93	1540	1545	1488	2000	1078	1539	1516.90	9.52	-1878	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	184	12.87	1.15	12	0.67	119.00	1332.00	3530	20240118	-56.60	1382	20241204	10.85	1979	-22.59	20250113	1418	8.04	20250102	3530	-56.60	20240118	1382	10.85	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
45	20250117	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	-25	5	-1.62	111296573	73417	35.66	1540	1545	1488	2000	1078	1539	1515.88	9.52	-1439	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	182	12.72	1.14	12	0.61	119.00	1332.00	3530	20240118	-57.11	1382	20241204	9.55	1979	-23.50	20250113	1418	6.77	20250102	3530	-57.11	20240118	1382	9.55	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
46	20250117	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1513	-26	5	-1.69	101556609	66980	32.53	1540	1545	1488	2000	1078	1539	1516.14	9.52	-632	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	182	12.71	1.14	12	0.56	119.00	1332.00	3530	20240118	-57.14	1382	20241204	9.48	1979	-23.55	20250113	1418	6.70	20250102	3530	-57.14	20240118	1382	9.48	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
47	20250117	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	1509	-30	5	-1.95	97686679	64418	31.29	1540	1545	1488	2000	1078	1539	1516.37	9.52	-664	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	182	12.68	1.13	12	0.54	119.00	1332.00	3530	20240118	-57.25	1382	20241204	9.19	1979	-23.75	20250113	1418	6.42	20250102	3530	-57.25	20240118	1382	9.19	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
48	20250117	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	-24	5	-1.56	66446160	43614	21.18	1540	1545	1493	2000	1078	1539	1523.42	9.52	-2148	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	182	12.73	1.14	12	0.36	119.00	1332.00	3530	20240118	-57.08	1382	20241204	9.62	1979	-23.45	20250113	1418	6.84	20250102	3530	-57.08	20240118	1382	9.62	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
49	20250117	091155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	-3	5	-0.19	21282644	13829	6.72	1540	1545	1536	2000	1078	1539	1538.99	9.52	-1439	1619	1578	1510	1469	1401	1599	1490	12	461	100	980	1	1	12030000	185	12.91	1.15	12	0.11	119.00	1332.00	3530	20240118	-56.49	1382	20241204	11.14	1979	-22.39	20250113	1418	8.32	20250102	3530	-56.49	20240118	1382	11.14	20241204	0.32	N	344860	100	12 억	1145231	N	N	N	N
50	20250116	161146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	22	2	1.45	309294419	205605	66.73	1530	1551	1442	1972	1062	1517	1504.29	9.50	2318	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	185	12.93	1.16	12	1.71	119.00	1332.00	3530	20240118	-56.40	1382	20241204	11.36	1979	-22.23	20250113	1418	8.53	20250102	3530	-56.40	20240118	1382	11.36	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
51	20250116	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1527	10	2	0.66	300473304	199844	64.86	1530	1551	1442	1972	1062	1517	1503.54	9.50	2485	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	184	12.83	1.15	12	1.66	119.00	1332.00	3530	20240118	-56.74	1382	20241204	10.49	1979	-22.84	20250113	1418	7.69	20250102	3530	-56.74	20240118	1382	10.49	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
52	20250116	141151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1545	28	2	1.85	281770625	187668	60.90	1530	1549	1442	1972	1062	1517	1501.43	9.50	1850	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	186	12.98	1.16	12	1.56	119.00	1332.00	3530	20240118	-56.23	1382	20241204	11.79	1979	-21.93	20250113	1418	8.96	20250102	3530	-56.23	20240118	1382	11.79	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
53	20250116	131150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1527	10	2	0.66	251058409	167667	54.41	1530	1533	1442	1972	1062	1517	1497.36	9.50	4313	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	184	12.83	1.15	12	1.39	119.00	1332.00	3530	20240118	-56.74	1382	20241204	10.49	1979	-22.84	20250113	1418	7.69	20250102	3530	-56.74	20240118	1382	10.49	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
54	20250116	121150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1511	-6	5	-0.40	223699330	149710	48.59	1530	1533	1442	1972	1062	1517	1494.22	9.50	5117	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	182	12.70	1.13	12	1.24	119.00	1332.00	3530	20240118	-57.20	1382	20241204	9.33	1979	-23.65	20250113	1418	6.56	20250102	3530	-57.20	20240118	1382	9.33	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
55	20250116	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	-7	5	-0.46	192187182	128818	41.81	1530	1533	1442	1972	1062	1517	1491.93	9.50	4184	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	182	12.69	1.13	12	1.07	119.00	1332.00	3530	20240118	-57.22	1382	20241204	9.26	1979	-23.70	20250113	1418	6.49	20250102	3530	-57.22	20240118	1382	9.26	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
56	20250116	101153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1481	-36	5	-2.37	176505675	118358	38.41	1530	1533	1442	1972	1062	1517	1491.29	9.50	4927	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	178	12.45	1.11	12	0.98	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	1979	-25.16	20250113	1418	4.44	20250102	3530	-58.05	20240118	1382	7.16	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
57	20250116	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	-17	5	-1.12	67736770	45219	14.68	1530	1533	1442	1972	1062	1517	1497.97	9.50	4161	1621	1569	1537	1485	1453	1553	1469	12	455	100	970	1	1	12030000	180	12.61	1.13	12	0.38	119.00	1332.00	3530	20240118	-57.51	1382	20241204	8.54	1979	-24.20	20250113	1418	5.78	20250102	3530	-57.51	20240118	1382	8.54	20241204	0.24	N	344860	100	12 억	1142965	N	N	N	N
58	20250115	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	-48	5	-3.07	471985054	306902	32.30	1573	1589	1505	2030	1096	1565	1537.90	9.54	-4298	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	182	12.75	1.14	12	2.55	119.00	1332.00	3530	20240118	-57.03	1382	20241204	9.77	1979	-23.35	20250113	1418	6.98	20250102	3530	-57.03	20240118	1382	9.77	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
59	20250115	151148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	-44	5	-2.81	452246911	293917	30.94	1573	1589	1505	2030	1096	1565	1538.68	9.54	-2746	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	183	12.78	1.14	12	2.44	119.00	1332.00	3530	20240118	-56.91	1382	20241204	10.06	1979	-23.14	20250113	1418	7.26	20250102	3530	-56.91	20240118	1382	10.06	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
60	20250115	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	1532	-33	5	-2.11	415225044	269571	28.37	1573	1589	1505	2030	1096	1565	1540.31	9.54	696	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	184	12.87	1.15	12	2.24	119.00	1332.00	3530	20240118	-56.60	1382	20241204	10.85	1979	-22.59	20250113	1418	8.04	20250102	3530	-56.60	20240118	1382	10.85	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
61	20250115	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1543	-22	5	-1.41	397589732	258012	27.16	1573	1589	1505	2030	1096	1565	1540.97	9.54	326	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	186	12.97	1.16	12	2.14	119.00	1332.00	3530	20240118	-56.29	1382	20241204	11.65	1979	-22.03	20250113	1418	8.82	20250102	3530	-56.29	20240118	1382	11.65	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
62	20250115	121134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	-37	5	-2.36	382886536	248457	26.15	1573	1589	1505	2030	1096	1565	1541.05	9.54	1284	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	184	12.84	1.15	12	2.07	119.00	1332.00	3530	20240118	-56.71	1382	20241204	10.56	1979	-22.79	20250113	1418	7.76	20250102	3530	-56.71	20240118	1382	10.56	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
63	20250115	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1530	-35	5	-2.24	352167511	228373	24.04	1573	1589	1505	2030	1096	1565	1542.06	9.54	832	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	184	12.86	1.15	12	1.90	119.00	1332.00	3530	20240118	-56.66	1382	20241204	10.71	1979	-22.69	20250113	1418	7.90	20250102	3530	-56.66	20240118	1382	10.71	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
64	20250115	101147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	-39	5	-2.49	332947862	215822	22.72	1573	1589	1505	2030	1096	1565	1542.69	9.54	832	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	184	12.82	1.15	12	1.79	119.00	1332.00	3530	20240118	-56.77	1382	20241204	10.42	1979	-22.89	20250113	1418	7.62	20250102	3530	-56.77	20240118	1382	10.42	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
65	20250115	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	1553	-12	5	-0.77	128887932	82409	8.67	1573	1589	1550	2030	1096	1565	1564.00	9.54	2478	1745	1655	1610	1520	1475	1632	1497	12	465	100	1000	1	1	12030000	187	13.05	1.17	12	0.69	119.00	1332.00	3530	20240118	-56.01	1382	20241204	12.37	1979	-21.53	20250113	1418	9.52	20250102	3530	-56.01	20240118	1382	12.37	20241204	0.22	N	344860	100	12 억	1147307	N	N	N	N
66	20250114	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1565	-135	5	-7.94	1503754044	938136	13.23	1700	1700	1565	2210	1190	1700	1602.52	9.36	20738	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	188	13.15	1.17	12	7.80	119.00	1332.00	3530	20240118	-55.67	1382	20241204	13.24	1979	-20.92	20250113	1418	10.37	20250102	3530	-55.67	20240118	1382	13.24	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
67	20250114	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1581	-119	5	-7.00	1401494800	872968	12.31	1700	1700	1570	2210	1190	1700	1604.94	9.36	23212	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	190	13.29	1.19	12	7.26	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	1979	-20.11	20250113	1418	11.50	20250102	3530	-55.21	20240118	1382	14.40	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
68	20250114	141141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1581	-119	5	-7.00	1325503522	824872	11.63	1700	1700	1570	2210	1190	1700	1606.40	9.36	23409	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	190	13.29	1.19	12	6.86	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	1979	-20.11	20250113	1418	11.50	20250102	3530	-55.21	20240118	1382	14.40	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
69	20250114	131141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	-120	5	-7.06	1216647987	755800	10.66	1700	1700	1575	2210	1190	1700	1609.20	9.36	21088	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	190	13.28	1.19	12	6.28	119.00	1332.00	3530	20240118	-55.24	1382	20241204	14.33	1979	-20.16	20250113	1418	11.42	20250102	3530	-55.24	20240118	1382	14.33	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
70	20250114	121136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	-117	5	-6.88	1137600216	705834	9.95	1700	1700	1575	2210	1190	1700	1611.14	9.36	21174	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	190	13.30	1.19	12	5.87	119.00	1332.00	3530	20240118	-55.16	1382	20241204	14.54	1979	-20.01	20250113	1418	11.64	20250102	3530	-55.16	20240118	1382	14.54	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
71	20250114	111135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	-111	5	-6.53	1065230300	660190	9.31	1700	1700	1575	2210	1190	1700	1612.92	9.36	24712	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	191	13.35	1.19	12	5.49	119.00	1332.00	3530	20240118	-54.99	1382	20241204	14.98	1979	-19.71	20250113	1418	12.06	20250102	3530	-54.99	20240118	1382	14.98	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
72	20250114	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1607	-93	5	-5.47	817413865	504128	7.11	1700	1700	1586	2210	1190	1700	1620.73	9.36	37977	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	193	13.50	1.21	12	4.19	119.00	1332.00	3530	20240118	-54.48	1382	20241204	16.28	1979	-18.80	20250113	1418	13.33	20250102	3530	-54.48	20240118	1382	16.28	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
73	20250114	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	-92	5	-5.41	406258176	247109	3.48	1700	1700	1603	2210	1190	1700	1643.00	9.36	9250	2178	1939	1740	1501	1302	2058	1620	12	510	100	1080	1	1	12030000	193	13.51	1.21	12	2.05	119.00	1332.00	3530	20240118	-54.45	1382	20241204	16.35	1979	-18.75	20250113	1418	13.40	20250102	3530	-54.45	20240118	1382	16.35	20241204	0.22	N	344860	100	12 억	1126569	N	N	N	N
74	20250113	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	177	2	11.62	13057293186	7041267	8205.74	1554	1979	1541	1979	1067	1523	1854.81	9.43	-29113	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	205	14.29	1.28	12	58.53	119.00	1332.00	3530	20240118	-51.84	1382	20241204	23.01	1979	-14.10	20250113	1418	19.89	20250102	3530	-51.84	20240118	1382	23.01	20241204	0.14	N	344860	100	12 억	1135015	N	N	N	N
75	20250113	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	203	2	13.33	12526319191	6729493	7842.41	1554	1979	1541	1979	1067	1523	1861.41	9.43	-36319	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	208	14.50	1.30	12	55.94	119.00	1332.00	3530	20240118	-51.10	1382	20241204	24.89	1979	-12.78	20250113	1418	21.72	20250102	3530	-51.10	20240118	1382	24.89	20241204	0.14	N	344860	100	12 억	1135015	N	N	N	N
76	20250113	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	422	2	27.71	8630285197	4666901	5438.71	1554	1979	1541	1979	1067	1523	1849.25	9.43	-35847	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	234	16.34	1.46	12	38.79	119.00	1332.00	3530	20240118	-44.90	1382	20241204	40.74	1979	-1.72	20250113	1418	37.17	20250102	3530	-44.90	20240118	1382	40.74	20241204	0.14	N	344860	100	12 억	1135015	N	N	N	N
77	20250113	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	305	2	20.03	6321349516	3470066	4043.94	1554	1964	1541	1979	1067	1523	1821.68	9.43	-32214	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	220	15.36	1.37	12	28.85	119.00	1332.00	3530	20240118	-48.22	1382	20241204	32.27	1964	-6.92	20250113	1418	28.91	20250102	3530	-48.22	20240118	1382	32.27	20241204	0.14	N	344860	100	12 억	1135015	N	N	N	N
78	20250113	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	317	2	20.81	5808595562	3188939	3716.32	1554	1964	1541	1979	1067	1523	1821.48	9.43	-33722	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	221	15.46	1.38	12	26.51	119.00	1332.00	3530	20240118	-47.88	1382	20241204	33.14	1964	-6.31	20250113	1418	29.76	20250102	3530	-47.88	20240118	1382	33.14	20241204	0.14	N	344860	100	12 억	1135015	N	N	N	N
79	20250113	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	390	2	25.61	4046427064	2244122	2615.25	1554	1964	1541	1979	1067	1523	1803.12	9.43	-20556	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	230	16.08	1.44	12	18.65	119.00	1332.00	3530	20240118	-45.81	1382	20241204	38.42	1964	-2.60	20250113	1418	34.91	20250102	3530	-45.81	20240118	1382	38.42	20241204	0.14	N	344860	100	12 억	1135015	N	N	N	N
80	20250113	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	128	2	8.40	1458424466	853908	995.13	1554	1880	1541	1979	1067	1523	1707.94	9.43	-22660	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	199	13.87	1.24	12	7.10	119.00	1332.00	3530	20240118	-53.23	1382	20241204	19.46	1880	-12.18	20250113	1418	16.43	20250102	3530	-53.23	20240118	1382	19.46	20241204	0.14	N	344860	100	12 억	1135015	N	N	N	N
81	20250113	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	185	2	12.15	150690676	91890	107.09	1554	1708	1541	1979	1067	1523	1639.90	9.43	-8104	1593	1558	1534	1499	1475	1546	1487	12	456	100	970	1	1	12030000	205	14.35	1.28	12	0.76	119.00	1332.00	3530	20240118	-51.61	1382	20241204	23.59	1708	0.00	20250113	1418	20.45	20250102	3530	-51.61	20240118	1382	23.59	20241204	0.14	N	344860	100	12 억	1135015	Y	N	N	N
82	20250110	161054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	-46	5	-2.93	131559136	85809	21.01	1569	1569	1510	2035	1099	1569	1533.16	9.38	6782	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	183	12.80	1.14	12	0.71	119.00	1332.00	3530	20240118	-56.86	1382	20241204	10.20	1679	-9.29	20250109	1418	7.40	20250102	3530	-56.86	20240118	1382	10.20	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
83	20250110	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	-46	5	-2.93	129533588	84479	20.69	1569	1569	1510	2035	1099	1569	1533.32	9.38	7130	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	183	12.80	1.14	12	0.70	119.00	1332.00	3530	20240118	-56.86	1382	20241204	10.20	1679	-9.29	20250109	1418	7.40	20250102	3530	-56.86	20240118	1382	10.20	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
84	20250110	141108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-49	5	-3.12	82895020	53842	13.19	1569	1569	1510	2035	1099	1569	1539.60	9.38	3379	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	183	12.77	1.14	12	0.45	119.00	1332.00	3530	20240118	-56.94	1382	20241204	9.99	1679	-9.47	20250109	1418	7.19	20250102	3530	-56.94	20240118	1382	9.99	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
85	20250110	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-49	5	-3.12	79429623	51558	12.63	1569	1569	1510	2035	1099	1569	1540.59	9.38	3507	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	183	12.77	1.14	12	0.43	119.00	1332.00	3530	20240118	-56.94	1382	20241204	9.99	1679	-9.47	20250109	1418	7.19	20250102	3530	-56.94	20240118	1382	9.99	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
86	20250110	121110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	-46	5	-2.93	63383720	40986	10.04	1569	1569	1510	2035	1099	1569	1546.47	9.38	5196	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	183	12.80	1.14	12	0.34	119.00	1332.00	3530	20240118	-56.86	1382	20241204	10.20	1679	-9.29	20250109	1418	7.40	20250102	3530	-56.86	20240118	1382	10.20	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
87	20250110	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	-46	5	-2.93	60465818	39071	9.57	1569	1569	1510	2035	1099	1569	1547.59	9.38	4950	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	183	12.80	1.14	12	0.32	119.00	1332.00	3530	20240118	-56.86	1382	20241204	10.20	1679	-9.29	20250109	1418	7.40	20250102	3530	-56.86	20240118	1382	10.20	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
88	20250110	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1555	-14	5	-0.89	38046634	24361	5.97	1569	1569	1510	2035	1099	1569	1561.78	9.38	519	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	187	13.07	1.17	12	0.20	119.00	1332.00	3530	20240118	-55.95	1382	20241204	12.52	1679	-7.39	20250109	1418	9.66	20250102	3530	-55.95	20240118	1382	12.52	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
89	20250110	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1569	0	3	0.00	16910273	10841	2.65	1569	1569	1510	2035	1099	1569	1559.84	9.38	250	1760	1664	1583	1487	1406	1712	1535	12	466	100	1000	1	1	12030000	189	13.18	1.18	12	0.09	119.00	1332.00	3530	20240118	-55.55	1382	20241204	13.53	1679	-6.55	20250109	1418	10.65	20250102	3530	-55.55	20240118	1382	13.53	20241204	0.14	N	344860	100	12 억	1128233	N	N	N	N
90	20250109	161057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1569	82	2	5.51	656363682	408298	2474.68	1502	1679	1502	1933	1041	1487	1607.59	9.34	5043	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	189	13.18	1.18	12	3.39	119.00	1332.00	3530	20240118	-55.55	1382	20241204	13.53	1679	-6.55	20250109	1418	10.65	20250102	3530	-55.55	20240118	1382	13.53	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
91	20250109	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1548	61	2	4.10	652942916	406117	2461.46	1502	1679	1502	1933	1041	1487	1607.78	9.34	5051	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	186	13.01	1.16	12	3.38	119.00	1332.00	3530	20240118	-56.15	1382	20241204	12.01	1679	-7.80	20250109	1418	9.17	20250102	3530	-56.15	20240118	1382	12.01	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
92	20250109	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	53	2	3.56	640031884	397772	2410.89	1502	1679	1502	1933	1041	1487	1609.05	9.34	5571	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	185	12.94	1.16	12	3.31	119.00	1332.00	3530	20240118	-56.37	1382	20241204	11.43	1679	-8.28	20250109	1418	8.60	20250102	3530	-56.37	20240118	1382	11.43	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
93	20250109	131101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1544	57	2	3.83	632223811	392702	2380.16	1502	1679	1502	1933	1041	1487	1609.94	9.34	5262	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	186	12.97	1.16	12	3.26	119.00	1332.00	3530	20240118	-56.26	1382	20241204	11.72	1679	-8.04	20250109	1418	8.89	20250102	3530	-56.26	20240118	1382	11.72	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
94	20250109	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1531	44	2	2.96	614434451	381106	2309.87	1502	1679	1502	1933	1041	1487	1612.25	9.34	2396	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	184	12.87	1.15	12	3.17	119.00	1332.00	3530	20240118	-56.63	1382	20241204	10.78	1679	-8.81	20250109	1418	7.97	20250102	3530	-56.63	20240118	1382	10.78	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
95	20250109	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	53	2	3.56	584380722	361567	2191.45	1502	1679	1502	1933	1041	1487	1616.25	9.34	1749	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	185	12.94	1.16	12	3.01	119.00	1332.00	3530	20240118	-56.37	1382	20241204	11.43	1679	-8.28	20250109	1418	8.60	20250102	3530	-56.37	20240118	1382	11.43	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
96	20250109	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1607	120	2	8.07	484230135	297892	1805.52	1502	1679	1502	1933	1041	1487	1625.53	9.34	1340	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	193	13.50	1.21	12	2.48	119.00	1332.00	3530	20240118	-54.48	1382	20241204	16.28	1679	-4.29	20250109	1418	13.33	20250102	3530	-54.48	20240118	1382	16.28	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
97	20250109	091107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	93	2	6.25	46345975	29178	176.85	1502	1633	1502	1933	1041	1487	1588.46	9.34	2122	1519	1502	1489	1472	1459	1496	1466	12	446	100	950	1	1	12030000	190	13.28	1.19	12	0.24	119.00	1332.00	3530	20240118	-55.24	1382	20241204	14.33	1633	-3.25	20250109	1418	11.42	20250102	3530	-55.24	20240118	1382	14.33	20241204	0.14	N	344860	100	12 억	1123182	N	N	N	N
98	20250108	161051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1487	-8	5	-0.54	24578884	16499	58.01	1495	1506	1476	1943	1047	1495	1489.72	9.34	85	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	179	12.50	1.12	12	0.14	119.00	1332.00	3530	20240118	-57.88	1382	20241204	7.60	1583	-6.06	20250102	1418	4.87	20250102	3530	-57.88	20240118	1382	7.60	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
99	20250108	151056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1483	-12	5	-0.80	23804144	15978	56.18	1495	1506	1476	1943	1047	1495	1489.81	9.34	550	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	178	12.46	1.11	12	0.13	119.00	1332.00	3530	20240118	-57.99	1382	20241204	7.31	1583	-6.32	20250102	1418	4.58	20250102	3530	-57.99	20240118	1382	7.31	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
100	20250108	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1487	-8	5	-0.54	20812220	13963	49.09	1495	1506	1476	1943	1047	1495	1490.53	9.34	565	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	179	12.50	1.12	12	0.12	119.00	1332.00	3530	20240118	-57.88	1382	20241204	7.60	1583	-6.06	20250102	1418	4.87	20250102	3530	-57.88	20240118	1382	7.60	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
101	20250108	131056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1482	-13	5	-0.87	19239126	12902	45.36	1495	1506	1476	1943	1047	1495	1491.17	9.34	1240	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	178	12.45	1.11	12	0.11	119.00	1332.00	3530	20240118	-58.02	1382	20241204	7.24	1583	-6.38	20250102	1418	4.51	20250102	3530	-58.02	20240118	1382	7.24	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
102	20250108	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1485	-10	5	-0.67	18167256	12178	42.82	1495	1506	1476	1943	1047	1495	1491.81	9.34	1372	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	179	12.48	1.11	12	0.10	119.00	1332.00	3530	20240118	-57.93	1382	20241204	7.45	1583	-6.19	20250102	1418	4.72	20250102	3530	-57.93	20240118	1382	7.45	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
103	20250108	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1478	-17	5	-1.14	18001030	12066	42.42	1495	1506	1476	1943	1047	1495	1491.88	9.34	1372	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	178	12.42	1.11	12	0.10	119.00	1332.00	3530	20240118	-58.13	1382	20241204	6.95	1583	-6.63	20250102	1418	4.23	20250102	3530	-58.13	20240118	1382	6.95	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
104	20250108	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1479	-16	5	-1.07	15880077	10631	37.38	1495	1506	1479	1943	1047	1495	1493.75	9.34	672	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	178	12.43	1.11	12	0.09	119.00	1332.00	3530	20240118	-58.10	1382	20241204	7.02	1583	-6.57	20250102	1418	4.30	20250102	3530	-58.10	20240118	1382	7.02	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
105	20250108	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	4	2	0.27	1776939	1188	4.18	1495	1499	1495	1943	1047	1495	1495.74	9.34	-73	1524	1509	1480	1465	1436	1517	1473	12	448	100	950	1	1	12030000	180	12.60	1.13	12	0.01	119.00	1332.00	3530	20240118	-57.54	1382	20241204	8.47	1583	-5.31	20250102	1418	5.71	20250102	3530	-57.54	20240118	1382	8.47	20241204	0.14	N	344860	100	12 억	1123099	N	N	N	N
106	20250107	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	46	2	3.17	42068617	28443	144.69	1463	1495	1451	1883	1015	1449	1479.07	9.34	-365	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	180	12.56	1.12	12	0.24	119.00	1332.00	3530	20240118	-57.65	1382	20241204	8.18	1583	-5.56	20250102	1418	5.43	20250102	3530	-57.65	20240118	1382	8.18	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
107	20250107	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1490	41	2	2.83	37366888	25290	128.65	1463	1490	1451	1883	1015	1449	1477.55	9.34	-148	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	179	12.52	1.12	12	0.21	119.00	1332.00	3530	20240118	-57.79	1382	20241204	7.81	1583	-5.87	20250102	1418	5.08	20250102	3530	-57.79	20240118	1382	7.81	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
108	20250107	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1483	34	2	2.35	32738707	22178	112.82	1463	1484	1451	1883	1015	1449	1476.20	9.34	-184	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	178	12.46	1.11	12	0.18	119.00	1332.00	3530	20240118	-57.99	1382	20241204	7.31	1583	-6.32	20250102	1418	4.58	20250102	3530	-57.99	20240118	1382	7.31	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
109	20250107	131046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	31	2	2.14	30708857	20807	105.84	1463	1484	1451	1883	1015	1449	1475.91	9.34	-165	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	178	12.44	1.11	12	0.17	119.00	1332.00	3530	20240118	-58.07	1382	20241204	7.09	1583	-6.51	20250102	1418	4.37	20250102	3530	-58.07	20240118	1382	7.09	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
110	20250107	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1479	30	2	2.07	26921346	18246	92.82	1463	1484	1451	1883	1015	1449	1475.49	9.34	61	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	178	12.43	1.11	12	0.15	119.00	1332.00	3530	20240118	-58.10	1382	20241204	7.02	1583	-6.57	20250102	1418	4.30	20250102	3530	-58.10	20240118	1382	7.02	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
111	20250107	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	31	2	2.14	19269411	13083	66.55	1463	1482	1451	1883	1015	1449	1472.89	9.34	69	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	178	12.44	1.11	12	0.11	119.00	1332.00	3530	20240118	-58.07	1382	20241204	7.09	1583	-6.51	20250102	1418	4.37	20250102	3530	-58.07	20240118	1382	7.09	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
112	20250107	101048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1473	24	2	1.66	13093241	8903	45.29	1463	1478	1451	1883	1015	1449	1470.69	9.34	-258	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	177	12.38	1.11	12	0.07	119.00	1332.00	3530	20240118	-58.27	1382	20241204	6.58	1583	-6.95	20250102	1418	3.88	20250102	3530	-58.27	20240118	1382	6.58	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
113	20250107	091051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1476	27	2	1.86	1282905	873	4.44	1463	1476	1463	1883	1015	1449	1469.90	9.34	-101	1490	1469	1449	1428	1408	1480	1439	12	434	100	920	1	1	12030000	178	12.40	1.11	12	0.01	119.00	1332.00	3530	20240118	-58.19	1382	20241204	6.80	1583	-6.76	20250102	1418	4.09	20250102	3530	-58.19	20240118	1382	6.80	20241204	0.14	N	344860	100	12 억	1123550	N	N	N	N
114	20250106	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1449	20	2	1.40	28320583	19658	38.20	1429	1470	1429	1857	1001	1429	1440.66	9.33	731	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	174	12.18	1.09	12	0.16	119.00	1332.00	3530	20240118	-58.95	1382	20241204	4.85	1583	-8.46	20250102	1418	2.19	20250102	3530	-58.95	20240118	1382	4.85	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
115	20250106	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1451	22	2	1.54	27319014	18967	36.85	1429	1470	1429	1857	1001	1429	1440.34	9.33	879	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	175	12.19	1.09	12	0.16	119.00	1332.00	3530	20240118	-58.90	1382	20241204	4.99	1583	-8.34	20250102	1418	2.33	20250102	3530	-58.90	20240118	1382	4.99	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
116	20250106	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1447	18	2	1.26	26545845	18433	35.82	1429	1470	1429	1857	1001	1429	1440.13	9.33	845	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	174	12.16	1.09	12	0.15	119.00	1332.00	3530	20240118	-59.01	1382	20241204	4.70	1583	-8.59	20250102	1418	2.05	20250102	3530	-59.01	20240118	1382	4.70	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
117	20250106	131023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	16	2	1.12	24745262	17188	33.40	1429	1470	1429	1857	1001	1429	1439.68	9.33	454	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	174	12.14	1.08	12	0.14	119.00	1332.00	3530	20240118	-59.07	1382	20241204	4.56	1583	-8.72	20250102	1418	1.90	20250102	3530	-59.07	20240118	1382	4.56	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
118	20250106	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1458	29	2	2.03	23835377	16561	32.18	1429	1470	1429	1857	1001	1429	1439.25	9.33	467	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	175	12.25	1.09	12	0.14	119.00	1332.00	3530	20240118	-58.70	1382	20241204	5.50	1583	-7.90	20250102	1418	2.82	20250102	3530	-58.70	20240118	1382	5.50	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
119	20250106	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1449	20	2	1.40	23140431	16083	31.25	1429	1470	1429	1857	1001	1429	1438.81	9.33	544	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	174	12.18	1.09	12	0.13	119.00	1332.00	3530	20240118	-58.95	1382	20241204	4.85	1583	-8.46	20250102	1418	2.19	20250102	3530	-58.95	20240118	1382	4.85	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
120	20250106	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1447	18	2	1.26	21438929	14907	28.97	1429	1470	1429	1857	1001	1429	1438.18	9.33	499	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	174	12.16	1.09	12	0.12	119.00	1332.00	3530	20240118	-59.01	1382	20241204	4.70	1583	-8.59	20250102	1418	2.05	20250102	3530	-59.01	20240118	1382	4.70	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
121	20250106	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	3	2	0.21	14079875	9800	19.04	1429	1470	1429	1857	1001	1429	1436.72	9.33	-435	1490	1459	1439	1408	1388	1475	1424	12	428	100	910	1	1	12030000	172	12.03	1.08	12	0.08	119.00	1332.00	3530	20240118	-59.43	1382	20241204	3.62	1583	-9.54	20250102	1418	0.99	20250102	3530	-59.43	20240118	1382	3.62	20241204	0.14	N	344860	100	12 억	1122811	N	N	N	N
122	20250103	161021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1429	9	2	0.63	73397689	51464	46.09	1420	1470	1419	1846	994	1420	1426.19	9.33	361	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	172	12.01	1.07	12	0.43	119.00	1332.00	3530	20240118	-59.52	1382	20241204	3.40	1583	-9.73	20250102	1418	0.78	20250102	3530	-59.52	20240118	1382	3.40	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
123	20250103	151024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1427	7	2	0.49	70779068	49630	44.44	1420	1470	1419	1846	994	1420	1426.13	9.33	164	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	172	11.99	1.07	12	0.41	119.00	1332.00	3530	20240118	-59.58	1382	20241204	3.26	1583	-9.85	20250102	1418	0.63	20250102	3530	-59.58	20240118	1382	3.26	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
124	20250103	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1429	9	2	0.63	62377331	43754	39.18	1420	1470	1419	1846	994	1420	1425.64	9.33	131	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	172	12.01	1.07	12	0.36	119.00	1332.00	3530	20240118	-59.52	1382	20241204	3.40	1583	-9.73	20250102	1418	0.78	20250102	3530	-59.52	20240118	1382	3.40	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
125	20250103	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1428	8	2	0.56	56108545	39353	35.24	1420	1470	1419	1846	994	1420	1425.78	9.33	727	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	172	12.00	1.07	12	0.33	119.00	1332.00	3530	20240118	-59.55	1382	20241204	3.33	1583	-9.79	20250102	1418	0.71	20250102	3530	-59.55	20240118	1382	3.33	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
126	20250103	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1428	8	2	0.56	48742355	34196	30.62	1420	1470	1419	1846	994	1420	1425.38	9.33	687	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	172	12.00	1.07	12	0.28	119.00	1332.00	3530	20240118	-59.55	1382	20241204	3.33	1583	-9.79	20250102	1418	0.71	20250102	3530	-59.55	20240118	1382	3.33	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
127	20250103	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1428	8	2	0.56	40842367	28636	25.64	1420	1470	1420	1846	994	1420	1426.26	9.33	567	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	172	12.00	1.07	12	0.24	119.00	1332.00	3530	20240118	-59.55	1382	20241204	3.33	1583	-9.79	20250102	1418	0.71	20250102	3530	-59.55	20240118	1382	3.33	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
128	20250103	101021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1428	8	2	0.56	35290298	24732	22.15	1420	1470	1420	1846	994	1420	1426.91	9.33	457	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	172	12.00	1.07	12	0.21	119.00	1332.00	3530	20240118	-59.55	1382	20241204	3.33	1583	-9.79	20250102	1418	0.71	20250102	3530	-59.55	20240118	1382	3.33	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
129	20250103	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1422	2	2	0.14	22157464	15506	13.89	1420	1470	1420	1846	994	1420	1428.96	9.33	505	1638	1528	1473	1363	1308	1501	1336	12	426	100	900	1	1	12030000	171	11.95	1.07	12	0.13	119.00	1332.00	3530	20240118	-59.72	1382	20241204	2.89	1583	-10.17	20250102	1418	0.28	20250102	3530	-59.72	20240118	1382	2.89	20241204	0.14	N	344860	100	12 억	1122452	N	N	N	N
130	20250102	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1420	-61	5	-4.12	161991125	111496	740.84	1481	1583	1418	1925	1037	1481	1453.11	9.30	3094	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	171	11.93	1.07	12	0.93	119.00	1332.00	3530	20240118	-59.77	1382	20241204	2.75	1583	-10.30	20250102	1418	0.14	20250102	3530	-59.77	20240118	1382	2.75	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
131	20250102	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1433	-48	5	-3.24	154576096	106286	706.22	1481	1583	1418	1925	1037	1481	1454.34	9.30	4508	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	172	12.04	1.08	12	0.88	119.00	1332.00	3530	20240118	-59.41	1382	20241204	3.69	1583	-9.48	20250102	1418	1.06	20250102	3530	-59.41	20240118	1382	3.69	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
132	20250102	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1436	-45	5	-3.04	139485409	95701	635.89	1481	1583	1418	1925	1037	1481	1457.51	9.30	4478	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	173	12.07	1.08	12	0.80	119.00	1332.00	3530	20240118	-59.32	1382	20241204	3.91	1583	-9.29	20250102	1418	1.27	20250102	3530	-59.32	20240118	1382	3.91	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
133	20250102	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1421	-60	5	-4.05	132201439	90601	602.00	1481	1583	1418	1925	1037	1481	1459.16	9.30	3941	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	171	11.94	1.07	12	0.75	119.00	1332.00	3530	20240118	-59.75	1382	20241204	2.82	1583	-10.23	20250102	1418	0.21	20250102	3530	-59.75	20240118	1382	2.82	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
134	20250102	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1435	-46	5	-3.11	118919758	81329	540.39	1481	1583	1419	1925	1037	1481	1462.21	9.30	7636	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	173	12.06	1.08	12	0.68	119.00	1332.00	3530	20240118	-59.35	1382	20241204	3.84	1583	-9.35	20250102	1419	1.13	20250102	3530	-59.35	20240118	1382	3.84	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
135	20250102	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	-41	5	-2.77	86485793	58599	389.36	1481	1583	1440	1925	1037	1481	1475.89	9.30	6006	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	173	12.10	1.08	12	0.49	119.00	1332.00	3530	20240118	-59.21	1382	20241204	4.20	1583	-9.03	20250102	1440	0.00	20250102	3530	-59.21	20240118	1382	4.20	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
136	20250102	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	102	2	6.89	9159483	5951	39.54	1481	1583	1481	1925	1037	1481	1539.15	9.30	-242	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	190	13.30	1.19	12	0.05	119.00	1332.00	3530	20240118	-55.16	1382	20241204	14.54	1583	0.00	20250102	1481	6.89	20250102	3530	-55.16	20240118	1382	14.54	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
137	20250102	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1481	0	3	0.00	0	0	0.00	0	0	0	1925	1037	1481	0.00	9.30	0	1543	1511	1487	1455	1431	1500	1444	12	444	100	940	1	1	12030000	178	12.45	1.11	12	0.00	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	0	0.00	0	0	0.00	0	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History