KissMeData/352090/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	161225	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-70	5	-2.20	428000465	136726	47.39	3175	3180	3100	4125	2225	3175	3130.40	0.22	-4178	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	834	6.63	1.02	12	0.51	468.00	3046.00	4700	20240117	-33.94	2880	20241209	7.81	3970	-21.79	20250114	3060	1.47	20250102	9000	-65.50	20240215	2880	7.81	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
3	20250124	151226	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-45	5	-1.42	403515480	128858	44.66	3175	3180	3100	4125	2225	3175	3131.47	0.22	-3177	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	841	6.69	1.03	12	0.48	468.00	3046.00	4700	20240117	-33.40	2880	20241209	8.68	3970	-21.16	20250114	3060	2.29	20250102	9000	-65.22	20240215	2880	8.68	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
4	20250124	141223	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-25	5	-0.79	247373335	78731	27.29	3175	3180	3120	4125	2225	3175	3142.01	0.22	7065	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	846	6.73	1.03	12	0.29	468.00	3046.00	4700	20240117	-32.98	2880	20241209	9.38	3970	-20.65	20250114	3060	2.94	20250102	9000	-65.00	20240215	2880	9.38	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
5	20250124	131227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-30	5	-0.94	224570080	71465	24.77	3175	3180	3120	4125	2225	3175	3142.38	0.22	7091	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	845	6.72	1.03	12	0.27	468.00	3046.00	4700	20240117	-33.09	2880	20241209	9.20	3970	-20.78	20250114	3060	2.78	20250102	9000	-65.06	20240215	2880	9.20	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
6	20250124	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-45	5	-1.42	204681650	65116	22.57	3175	3180	3120	4125	2225	3175	3143.34	0.22	5247	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	841	6.69	1.03	12	0.24	468.00	3046.00	4700	20240117	-33.40	2880	20241209	8.68	3970	-21.16	20250114	3060	2.29	20250102	9000	-65.22	20240215	2880	8.68	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
7	20250124	111223	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-35	5	-1.10	183923890	58499	20.28	3175	3180	3120	4125	2225	3175	3144.05	0.22	4298	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	844	6.71	1.03	12	0.22	468.00	3046.00	4700	20240117	-33.19	2880	20241209	9.03	3970	-20.91	20250114	3060	2.61	20250102	9000	-65.11	20240215	2880	9.03	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
8	20250124	101220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	96562260	30659	10.63	3175	3180	3135	4125	2225	3175	3149.56	0.22	3320	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	852	6.77	1.04	12	0.11	468.00	3046.00	4700	20240117	-32.55	2880	20241209	10.07	3970	-20.15	20250114	3060	3.59	20250102	9000	-64.78	20240215	2880	10.07	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
9	20250124	091229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-30	5	-0.94	56367130	17905	6.21	3175	3175	3135	4125	2225	3175	3148.12	0.22	2926	3315	3245	3205	3135	3095	3225	3115	27	950	100	2220	5	1	26872998	845	6.72	1.03	12	0.07	468.00	3046.00	4700	20240117	-33.09	2880	20241209	9.20	3970	-20.78	20250114	3060	2.78	20250102	9000	-65.06	20240215	2880	9.20	20241209	1.82	N	352090	100	26 억	60023	N	N	N	N
10	20250123	161219	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-25	5	-0.78	914749925	284041	161.65	3230	3275	3165	4160	2240	3200	3220.49	0.33	-28598	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	853	6.78	1.04	12	1.06	468.00	3046.00	5040	20240116	-37.00	2880	20241209	10.24	3970	-20.03	20250114	3060	3.76	20250102	9000	-64.72	20240215	2880	10.24	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
11	20250123	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-10	5	-0.31	891104480	276596	157.41	3230	3275	3165	4160	2240	3200	3221.68	0.33	-28153	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	857	6.82	1.05	12	1.03	468.00	3046.00	5040	20240116	-36.71	2880	20241209	10.76	3970	-19.65	20250114	3060	4.25	20250102	9000	-64.56	20240215	2880	10.76	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
12	20250123	141218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-10	5	-0.31	833934770	258601	147.17	3230	3275	3165	4160	2240	3200	3224.79	0.33	-27325	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	857	6.82	1.05	12	0.96	468.00	3046.00	5040	20240116	-36.71	2880	20241209	10.76	3970	-19.65	20250114	3060	4.25	20250102	9000	-64.56	20240215	2880	10.76	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
13	20250123	131216	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	10	2	0.31	752210065	232916	132.55	3230	3275	3165	4160	2240	3200	3229.53	0.33	-27068	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	863	6.86	1.05	12	0.87	468.00	3046.00	5040	20240116	-36.31	2880	20241209	11.46	3970	-19.14	20250114	3060	4.90	20250102	9000	-64.33	20240215	2880	11.46	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
14	20250123	121218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	40	2	1.25	692199600	214207	121.91	3230	3275	3165	4160	2240	3200	3231.45	0.33	-27195	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	871	6.92	1.06	12	0.80	468.00	3046.00	5040	20240116	-35.71	2880	20241209	12.50	3970	-18.39	20250114	3060	5.88	20250102	9000	-64.00	20240215	2880	12.50	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
15	20250123	111207	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	40	2	1.25	597103485	184747	105.14	3230	3275	3165	4160	2240	3200	3232.01	0.33	-27995	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	871	6.92	1.06	12	0.69	468.00	3046.00	5040	20240116	-35.71	2880	20241209	12.50	3970	-18.39	20250114	3060	5.88	20250102	9000	-64.00	20240215	2880	12.50	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
16	20250123	101216	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-15	5	-0.47	84457880	26561	15.12	3230	3230	3165	4160	2240	3200	3179.77	0.33	-1008	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	856	6.81	1.05	12	0.10	468.00	3046.00	5040	20240116	-36.81	2880	20241209	10.59	3970	-19.77	20250114	3060	4.08	20250102	9000	-64.61	20240215	2880	10.59	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
17	20250123	091218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-20	5	-0.62	24005300	7522	4.28	3230	3230	3180	4160	2240	3200	3191.34	0.33	-402	3310	3255	3205	3150	3100	3282	3177	27	960	100	2240	5	1	26872998	855	6.79	1.04	12	0.03	468.00	3046.00	5040	20240116	-36.90	2880	20241209	10.42	3970	-19.90	20250114	3060	3.92	20250102	9000	-64.67	20240215	2880	10.42	20241209	1.87	N	352090	100	26 억	88612	N	N	N	N
18	20250122	161208	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	10	2	0.31	545745080	170660	106.83	3190	3260	3155	4145	2235	3190	3197.82	0.33	-1061	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	860	6.84	1.05	12	0.64	468.00	3046.00	5075	20240115	-36.95	2880	20241209	11.11	3970	-19.40	20250114	3060	4.58	20250102	9100	-64.84	20240122	2880	11.11	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
19	20250122	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	0	3	0.00	519678155	162492	101.72	3190	3260	3155	4145	2235	3190	3198.18	0.33	-1183	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	857	6.82	1.05	12	0.60	468.00	3046.00	5075	20240115	-37.14	2880	20241209	10.76	3970	-19.65	20250114	3060	4.25	20250102	9100	-64.95	20240122	2880	10.76	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
20	20250122	141207	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	10	2	0.31	491598795	153684	96.21	3190	3260	3155	4145	2235	3190	3198.76	0.33	-681	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	860	6.84	1.05	12	0.57	468.00	3046.00	5075	20240115	-36.95	2880	20241209	11.11	3970	-19.40	20250114	3060	4.58	20250102	9100	-64.84	20240122	2880	11.11	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
21	20250122	131209	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	30	2	0.94	447384030	139861	87.55	3190	3260	3155	4145	2235	3190	3198.78	0.33	-2878	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	865	6.88	1.06	12	0.52	468.00	3046.00	5075	20240115	-36.55	2880	20241209	11.81	3970	-18.89	20250114	3060	5.23	20250102	9100	-64.62	20240122	2880	11.81	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
22	20250122	121207	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	0	3	0.00	369736130	115592	72.36	3190	3260	3155	4145	2235	3190	3198.63	0.33	2799	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	857	6.82	1.05	12	0.43	468.00	3046.00	5075	20240115	-37.14	2880	20241209	10.76	3970	-19.65	20250114	3060	4.25	20250102	9100	-64.95	20240122	2880	10.76	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
23	20250122	111209	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-15	5	-0.47	111950330	35319	22.11	3190	3210	3155	4145	2235	3190	3169.69	0.33	8331	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	853	6.78	1.04	12	0.13	468.00	3046.00	5075	20240115	-37.44	2880	20241209	10.24	3970	-20.03	20250114	3060	3.76	20250102	9100	-65.11	20240122	2880	10.24	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
24	20250122	101208	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-15	5	-0.47	97292695	30695	19.22	3190	3210	3155	4145	2235	3190	3169.66	0.33	7846	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	853	6.78	1.04	12	0.11	468.00	3046.00	5075	20240115	-37.44	2880	20241209	10.24	3970	-20.03	20250114	3060	3.76	20250102	9100	-65.11	20240122	2880	10.24	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
25	20250122	091210	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	10	2	0.31	15666645	4924	3.08	3190	3210	3170	4145	2235	3190	3181.69	0.33	2670	3293	3241	3208	3156	3123	3225	3140	27	955	100	2230	5	1	26872998	860	6.84	1.05	12	0.02	468.00	3046.00	5075	20240115	-36.95	2880	20241209	11.11	3970	-19.40	20250114	3060	4.58	20250102	9100	-64.84	20240122	2880	11.11	20241209	1.88	N	352090	100	26 억	89250	N	N	N	N
26	20250121	161200	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-50	5	-1.54	483660820	150652	105.59	3235	3260	3175	4210	2270	3240	3210.68	0.37	-10896	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	857	6.82	1.05	12	0.56	468.00	3046.00	5450	20240112	-41.47	2880	20241209	10.76	3970	-19.65	20250114	3060	4.25	20250102	9100	-64.95	20240122	2880	10.76	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
27	20250121	151203	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-30	5	-0.93	435681350	135676	95.09	3235	3260	3175	4210	2270	3240	3211.19	0.37	-11604	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	863	6.86	1.05	12	0.50	468.00	3046.00	5450	20240112	-41.10	2880	20241209	11.46	3970	-19.14	20250114	3060	4.90	20250102	9100	-64.73	20240122	2880	11.46	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
28	20250121	141203	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-35	5	-1.08	347735750	108209	75.84	3235	3260	3175	4210	2270	3240	3213.56	0.37	-4403	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	861	6.85	1.05	12	0.40	468.00	3046.00	5450	20240112	-41.19	2880	20241209	11.28	3970	-19.27	20250114	3060	4.74	20250102	9100	-64.78	20240122	2880	11.28	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
29	20250121	131202	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-35	5	-1.08	214902485	66585	46.67	3235	3260	3200	4210	2270	3240	3227.49	0.37	-8386	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	861	6.85	1.05	12	0.25	468.00	3046.00	5450	20240112	-41.19	2880	20241209	11.28	3970	-19.27	20250114	3060	4.74	20250102	9100	-64.78	20240122	2880	11.28	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
30	20250121	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	-15	5	-0.46	167976745	51976	36.43	3235	3260	3215	4210	2270	3240	3231.81	0.37	-7297	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	867	6.89	1.06	12	0.19	468.00	3046.00	5450	20240112	-40.83	2880	20241209	11.98	3970	-18.77	20250114	3060	5.39	20250102	9100	-64.56	20240122	2880	11.98	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
31	20250121	111101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	-15	5	-0.46	151472780	46851	32.84	3235	3260	3215	4210	2270	3240	3233.07	0.37	-7159	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	867	6.89	1.06	12	0.17	468.00	3046.00	5450	20240112	-40.83	2880	20241209	11.98	3970	-18.77	20250114	3060	5.39	20250102	9100	-64.56	20240122	2880	11.98	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
32	20250121	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	-5	5	-0.15	91570620	28315	19.85	3235	3260	3215	4210	2270	3240	3234.00	0.37	5059	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	869	6.91	1.06	12	0.11	468.00	3046.00	5450	20240112	-40.64	2880	20241209	12.33	3970	-18.51	20250114	3060	5.72	20250102	9100	-64.45	20240122	2880	12.33	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
33	20250121	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	5	2	0.15	17477015	5406	3.79	3235	3255	3215	4210	2270	3240	3232.89	0.37	305	3323	3281	3253	3211	3183	3302	3232	27	970	100	2260	5	1	26872998	872	6.93	1.07	12	0.02	468.00	3046.00	5450	20240112	-40.46	2880	20241209	12.67	3970	-18.26	20250114	3060	6.05	20250102	9100	-64.34	20240122	2880	12.67	20241209	1.96	N	352090	100	26 억	100086	N	N	N	N
34	20250120	161149	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	10	2	0.31	452722425	139464	29.98	3235	3295	3225	4195	2265	3230	3246.19	0.38	-910	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	871	6.92	1.06	12	0.52	468.00	3046.00	5450	20240112	-40.55	2880	20241209	12.50	3970	-18.39	20250114	3060	5.88	20250102	9100	-64.40	20240122	2880	12.50	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
35	20250120	151202	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	10	2	0.31	404360365	124533	26.77	3235	3295	3225	4195	2265	3230	3247.01	0.38	-587	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	871	6.92	1.06	12	0.46	468.00	3046.00	5450	20240112	-40.55	2880	20241209	12.50	3970	-18.39	20250114	3060	5.88	20250102	9100	-64.40	20240122	2880	12.50	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
36	20250120	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	5	2	0.15	341462790	105108	22.59	3235	3295	3225	4195	2265	3230	3248.69	0.38	4386	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	869	6.91	1.06	12	0.39	468.00	3046.00	5450	20240112	-40.64	2880	20241209	12.33	3970	-18.51	20250114	3060	5.72	20250102	9100	-64.45	20240122	2880	12.33	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
37	20250120	131159	57	100.00	KOSDAQ	화학	N	N	N	N	N	3255	25	2	0.77	277944955	85498	18.38	3235	3295	3225	4195	2265	3230	3250.89	0.38	12	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	875	6.96	1.07	12	0.32	468.00	3046.00	5450	20240112	-40.28	2880	20241209	13.02	3970	-18.01	20250114	3060	6.37	20250102	9100	-64.23	20240122	2880	13.02	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
38	20250120	121200	57	100.00	KOSDAQ	화학	N	N	N	N	N	3260	30	2	0.93	228755530	70360	15.12	3235	3295	3225	4195	2265	3230	3251.22	0.38	-3886	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	876	6.97	1.07	12	0.26	468.00	3046.00	5450	20240112	-40.18	2880	20241209	13.19	3970	-17.88	20250114	3060	6.54	20250102	9100	-64.18	20240122	2880	13.19	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
39	20250120	111202	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	15	2	0.46	199210545	61260	13.17	3235	3295	3225	4195	2265	3230	3251.89	0.38	-3687	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	872	6.93	1.07	12	0.23	468.00	3046.00	5450	20240112	-40.46	2880	20241209	12.67	3970	-18.26	20250114	3060	6.05	20250102	9100	-64.34	20240122	2880	12.67	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
40	20250120	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	3260	30	2	0.93	147568320	45294	9.74	3235	3295	3225	4195	2265	3230	3258.01	0.38	-5389	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	876	6.97	1.07	12	0.17	468.00	3046.00	5450	20240112	-40.18	2880	20241209	13.19	3970	-17.88	20250114	3060	6.54	20250102	9100	-64.18	20240122	2880	13.19	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
41	20250120	091202	57	100.00	KOSDAQ	화학	N	N	N	N	N	3260	30	2	0.93	54938690	16927	3.64	3235	3270	3225	4195	2265	3230	3245.62	0.38	-4527	3453	3341	3278	3166	3103	3310	3135	27	965	100	2260	5	1	26872998	876	6.97	1.07	12	0.06	468.00	3046.00	5450	20240112	-40.18	2880	20241209	13.19	3970	-17.88	20250114	3060	6.54	20250102	9100	-64.18	20240122	2880	13.19	20241209	1.80	N	352090	100	26 억	100977	N	N	N	N
42	20250117	161156	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-125	5	-3.73	1499156545	457134	60.20	3325	3390	3215	4360	2350	3355	3279.68	0.25	34161	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	868	6.90	1.06	12	1.70	468.00	3046.00	5450	20240112	-40.73	2880	20241209	12.15	3970	-18.64	20250114	3060	5.56	20250102	9400	-65.64	20240117	2880	12.15	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
43	20250117	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	-130	5	-3.87	1411247460	429882	56.61	3325	3390	3215	4360	2350	3355	3282.86	0.25	35939	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	867	6.89	1.06	12	1.60	468.00	3046.00	5450	20240112	-40.83	2880	20241209	11.98	3970	-18.77	20250114	3060	5.39	20250102	9400	-65.69	20240117	2880	11.98	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
44	20250117	141200	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	-105	5	-3.13	1305111360	397063	52.29	3325	3390	3215	4360	2350	3355	3286.90	0.25	36385	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	873	6.94	1.07	12	1.48	468.00	3046.00	5450	20240112	-40.37	2880	20241209	12.85	3970	-18.14	20250114	3060	6.21	20250102	9400	-65.43	20240117	2880	12.85	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
45	20250117	131159	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	-105	5	-3.13	1219947055	370806	48.83	3325	3390	3215	4360	2350	3355	3289.98	0.25	37512	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	873	6.94	1.07	12	1.38	468.00	3046.00	5450	20240112	-40.37	2880	20241209	12.85	3970	-18.14	20250114	3060	6.21	20250102	9400	-65.43	20240117	2880	12.85	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
46	20250117	121201	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	-115	5	-3.43	1064058380	322705	42.50	3325	3390	3215	4360	2350	3355	3297.30	0.25	37191	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	871	6.92	1.06	12	1.20	468.00	3046.00	5450	20240112	-40.55	2880	20241209	12.50	3970	-18.39	20250114	3060	5.88	20250102	9400	-65.53	20240117	2880	12.50	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
47	20250117	111202	57	100.00	KOSDAQ	화학	N	N	N	N	N	3315	-40	5	-1.19	754583960	227748	29.99	3325	3390	3245	4360	2350	3355	3313.23	0.25	21817	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	891	7.08	1.09	12	0.85	468.00	3046.00	5450	20240112	-39.17	2880	20241209	15.10	3970	-16.50	20250114	3060	8.33	20250102	9400	-64.73	20240117	2880	15.10	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
48	20250117	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	3350	-5	5	-0.15	351980550	105086	13.84	3325	3390	3320	4360	2350	3355	3349.45	0.25	-13444	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	900	7.16	1.10	12	0.39	468.00	3046.00	5450	20240112	-38.53	2880	20241209	16.32	3970	-15.62	20250114	3060	9.48	20250102	9400	-64.36	20240117	2880	16.32	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
49	20250117	091201	57	100.00	KOSDAQ	화학	N	N	N	N	N	3355	0	3	0.00	100058460	30077	3.96	3325	3355	3320	4360	2350	3355	3326.68	0.25	-725	3531	3442	3361	3272	3191	3487	3317	27	1005	100	2340	5	1	26872998	902	7.17	1.10	12	0.11	468.00	3046.00	5450	20240112	-38.44	2880	20241209	16.49	3970	-15.49	20250114	3060	9.64	20250102	9400	-64.31	20240117	2880	16.49	20241209	1.78	N	352090	100	26 억	66816	N	N	N	N
50	20250116	161152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3355	35	2	1.05	2507694530	747326	13.57	3320	3450	3280	4315	2325	3320	3355.74	0.25	710	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	902	7.17	1.10	12	2.78	468.00	3046.00	5450	20240112	-38.44	2880	20241209	16.49	3970	-15.49	20250114	3060	9.64	20250102	10080	-66.72	20240116	2880	16.49	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
51	20250116	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3325	5	2	0.15	2402280610	715839	13.00	3320	3450	3280	4315	2325	3320	3356.09	0.25	1119	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	894	7.10	1.09	12	2.66	468.00	3046.00	5450	20240112	-38.99	2880	20241209	15.45	3970	-16.25	20250114	3060	8.66	20250102	10080	-67.01	20240116	2880	15.45	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
52	20250116	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	3355	35	2	1.05	2094625145	623578	11.32	3320	3450	3280	4315	2325	3320	3359.28	0.25	-3992	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	902	7.17	1.10	12	2.32	468.00	3046.00	5450	20240112	-38.44	2880	20241209	16.49	3970	-15.49	20250114	3060	9.64	20250102	10080	-66.72	20240116	2880	16.49	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
53	20250116	131157	57	100.00	KOSDAQ	화학	N	N	N	N	N	3415	95	2	2.86	1691117740	504191	9.15	3320	3450	3280	4315	2325	3320	3354.38	0.25	-11745	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	918	7.30	1.12	12	1.88	468.00	3046.00	5450	20240112	-37.34	2880	20241209	18.58	3970	-13.98	20250114	3060	11.60	20250102	10080	-66.12	20240116	2880	18.58	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
54	20250116	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	3345	25	2	0.75	949668565	285672	5.19	3320	3360	3280	4315	2325	3320	3324.39	0.25	11912	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	899	7.15	1.10	12	1.06	468.00	3046.00	5450	20240112	-38.62	2880	20241209	16.15	3970	-15.74	20250114	3060	9.31	20250102	10080	-66.82	20240116	2880	16.15	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
55	20250116	111157	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	10	2	0.30	804801915	242255	4.40	3320	3360	3280	4315	2325	3320	3322.16	0.25	14242	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	895	7.12	1.09	12	0.90	468.00	3046.00	5450	20240112	-38.90	2880	20241209	15.62	3970	-16.12	20250114	3060	8.82	20250102	10080	-66.96	20240116	2880	15.62	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
56	20250116	101159	57	100.00	KOSDAQ	화학	N	N	N	N	N	3300	-20	5	-0.60	670881330	201903	3.67	3320	3360	3280	4315	2325	3320	3322.84	0.25	12809	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	887	7.05	1.08	12	0.75	468.00	3046.00	5450	20240112	-39.45	2880	20241209	14.58	3970	-16.88	20250114	3060	7.84	20250102	10080	-67.26	20240116	2880	14.58	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
57	20250116	091200	57	100.00	KOSDAQ	화학	N	N	N	N	N	3340	20	2	0.60	269071125	80983	1.47	3320	3355	3290	4315	2325	3320	3322.69	0.25	2072	4073	3696	3403	3026	2733	3885	3215	27	995	100	2320	5	1	26872998	898	7.14	1.10	12	0.30	468.00	3046.00	5450	20240112	-38.72	2880	20241209	15.97	3970	-15.87	20250114	3060	9.15	20250102	10080	-66.87	20240116	2880	15.97	20241209	0.84	N	352090	100	26 억	66233	N	N	N	N
58	20250115	161153	57	100.00	KOSDAQ	화학	N	N	N	N	N	3320	110	2	3.43	19012291865	5485444	54.20	3170	3780	3110	4170	2250	3210	3466.17	0.09	42104	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	892	7.09	1.09	12	20.41	468.00	3046.00	5800	20240108	-42.76	2880	20241209	15.28	3970	-16.37	20250114	3060	8.50	20250102	10150	-67.29	20240115	2880	15.28	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
59	20250115	151154	57	100.00	KOSDAQ	화학	N	N	N	N	N	3305	95	2	2.96	18729692355	5400016	53.35	3170	3780	3110	4170	2250	3210	3468.52	0.09	32078	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	888	7.06	1.09	12	20.09	468.00	3046.00	5800	20240108	-43.02	2880	20241209	14.76	3970	-16.75	20250114	3060	8.01	20250102	10150	-67.44	20240115	2880	14.76	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
60	20250115	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	3305	95	2	2.96	17508559130	5026461	49.66	3170	3780	3110	4170	2250	3210	3483.35	0.09	7738	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	888	7.06	1.09	12	18.70	468.00	3046.00	5800	20240108	-43.02	2880	20241209	14.76	3970	-16.75	20250114	3060	8.01	20250102	10150	-67.44	20240115	2880	14.76	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
61	20250115	131157	57	100.00	KOSDAQ	화학	N	N	N	N	N	3600	390	2	12.15	13330122765	3795731	37.50	3170	3780	3110	4170	2250	3210	3511.98	0.09	6852	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	967	7.69	1.18	12	14.12	468.00	3046.00	5800	20240108	-37.93	2880	20241209	25.00	3970	-9.32	20250114	3060	17.65	20250102	10150	-64.53	20240115	2880	25.00	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
62	20250115	121140	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-70	5	-2.18	757483140	240366	2.37	3170	3220	3110	4170	2250	3210	3151.03	0.09	6329	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	844	6.71	1.03	12	0.89	468.00	3046.00	5800	20240108	-45.86	2880	20241209	9.03	3970	-20.91	20250114	3060	2.61	20250102	10150	-69.06	20240115	2880	9.03	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
63	20250115	111152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-85	5	-2.65	676311755	214329	2.12	3170	3220	3120	4170	2250	3210	3155.12	0.09	6650	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	840	6.68	1.03	12	0.80	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3970	-21.28	20250114	3060	2.12	20250102	10150	-69.21	20240115	2880	8.51	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
64	20250115	101153	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-60	5	-1.87	478371745	151061	1.49	3170	3220	3140	4170	2250	3210	3166.34	0.09	6053	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	846	6.73	1.03	12	0.56	468.00	3046.00	5800	20240108	-45.69	2880	20241209	9.38	3970	-20.65	20250114	3060	2.94	20250102	10150	-68.97	20240115	2880	9.38	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
65	20250115	091158	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-25	5	-0.78	163942560	51460	0.51	3170	3220	3165	4170	2250	3210	3185.15	0.09	13420	4223	3716	3463	2956	2703	3590	2830	27	960	100	2240	5	1	26872998	856	6.81	1.05	12	0.19	468.00	3046.00	5800	20240108	-45.09	2880	20241209	10.59	3970	-19.77	20250114	3060	4.08	20250102	10150	-68.62	20240115	2880	10.59	20241209	0.87	N	352090	100	26 억	24078	N	N	N	N
66	20250114	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-90	5	-2.73	36756353815	10090841	5331.79	3290	3970	3210	4290	2310	3300	3642.64	0.14	-14991	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	863	6.86	1.05	12	37.55	468.00	3046.00	5800	20240108	-44.66	2880	20241209	11.46	3970	-19.14	20250114	3060	4.90	20250102	10150	-68.37	20240115	2880	11.46	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
67	20250114	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	-55	5	-1.67	36428717410	9989073	5278.02	3290	3970	3235	4290	2310	3300	3646.86	0.14	-13645	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	872	6.93	1.07	12	37.17	468.00	3046.00	5800	20240108	-44.05	2880	20241209	12.67	3970	-18.26	20250114	3060	6.05	20250102	10150	-68.03	20240115	2880	12.67	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
68	20250114	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	3265	-35	5	-1.06	35969245375	9848160	5203.56	3290	3970	3255	4290	2310	3300	3652.38	0.14	-13203	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	877	6.98	1.07	12	36.65	468.00	3046.00	5800	20240108	-43.71	2880	20241209	13.37	3970	-17.76	20250114	3060	6.70	20250102	10150	-67.83	20240115	2880	13.37	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
69	20250114	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	3300	0	3	0.00	34000866635	9257584	4891.52	3290	3970	3260	4290	2310	3300	3672.76	0.14	-15672	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	887	7.05	1.08	12	34.45	468.00	3046.00	5800	20240108	-43.10	2880	20241209	14.58	3970	-16.88	20250114	3060	7.84	20250102	10150	-67.49	20240115	2880	14.58	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
70	20250114	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	3290	-10	5	-0.30	33241758025	9027268	4769.82	3290	3970	3270	4290	2310	3300	3682.37	0.14	-13934	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	884	7.03	1.08	12	33.59	468.00	3046.00	5800	20240108	-43.28	2880	20241209	14.24	3970	-17.13	20250114	3060	7.52	20250102	10150	-67.59	20240115	2880	14.24	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
71	20250114	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	3430	130	2	3.94	30710436955	8272079	4370.79	3290	3970	3270	4290	2310	3300	3712.54	0.14	-13307	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	922	7.33	1.13	12	30.78	468.00	3046.00	5800	20240108	-40.86	2880	20241209	19.10	3970	-13.60	20250114	3060	12.09	20250102	10150	-66.21	20240115	2880	19.10	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
72	20250114	101141	57	100.00	KOSDAQ	화학	N	N	N	N	N	3630	330	2	10.00	17797063885	4768777	2519.72	3290	3970	3270	4290	2310	3300	3732.00	0.14	-7193	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	975	7.76	1.19	12	17.75	468.00	3046.00	5800	20240108	-37.41	2880	20241209	26.04	3970	-8.56	20250114	3060	18.63	20250102	10150	-64.24	20240115	2880	26.04	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
73	20250114	091146	57	100.00	KOSDAQ	화학	N	N	N	N	N	3355	55	2	1.67	84153990	25108	13.27	3290	3445	3270	4290	2310	3300	3351.68	0.14	-2347	3476	3387	3241	3152	3006	3432	3197	27	990	100	2310	5	1	26872998	902	7.17	1.10	12	0.09	468.00	3046.00	5800	20240108	-42.16	2880	20241209	16.49	3445	-2.61	20250114	3060	9.64	20250102	10150	-66.95	20240115	2880	16.49	20241209	0.88	N	352090	100	26 억	38654	N	N	N	N
74	20250113	161129	57	100.00	KOSDAQ	화학	N	N	N	N	N	3300	185	2	5.94	612089570	188013	3337.11	3115	3330	3095	4045	2185	3115	3255.55	0.15	-483	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	887	7.05	1.08	12	0.70	468.00	3046.00	5800	20240108	-43.10	2880	20241209	14.58	3330	-0.90	20250113	3060	7.84	20250102	10150	-67.49	20240115	2880	14.58	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
75	20250113	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	3265	150	2	4.82	391802965	121213	2151.46	3115	3330	3095	4045	2185	3115	3232.35	0.15	-366	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	877	6.98	1.07	12	0.45	468.00	3046.00	5800	20240108	-43.71	2880	20241209	13.37	3330	-1.95	20250113	3060	6.70	20250102	10150	-67.83	20240115	2880	13.37	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
76	20250113	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	10	2	0.32	37115100	11911	211.41	3115	3145	3095	4045	2185	3115	3116.04	0.15	605	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	840	6.68	1.03	12	0.04	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3190	-2.04	20250108	3060	2.12	20250102	10150	-69.21	20240115	2880	8.51	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
77	20250113	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	15	2	0.48	37093225	11904	211.29	3115	3145	3095	4045	2185	3115	3116.03	0.15	605	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	841	6.69	1.03	12	0.04	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3190	-1.88	20250108	3060	2.29	20250102	10150	-69.16	20240115	2880	8.68	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
78	20250113	121122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	15	2	0.48	37068185	11896	211.15	3115	3145	3095	4045	2185	3115	3116.02	0.15	605	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	841	6.69	1.03	12	0.04	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3190	-1.88	20250108	3060	2.29	20250102	10150	-69.16	20240115	2880	8.68	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
79	20250113	111119	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	20	2	0.64	33275370	10685	189.65	3115	3145	3095	4045	2185	3115	3114.21	0.15	605	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	842	6.70	1.03	12	0.04	468.00	3046.00	5800	20240108	-45.95	2880	20241209	8.85	3190	-1.72	20250108	3060	2.45	20250102	10150	-69.11	20240115	2880	8.85	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
80	20250113	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	15	2	0.48	13532800	4334	76.93	3115	3145	3100	4045	2185	3115	3122.47	0.15	-1579	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	841	6.69	1.03	12	0.02	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3190	-1.88	20250108	3060	2.29	20250102	10150	-69.16	20240115	2880	8.68	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
81	20250113	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	10	2	0.32	3205280	1029	18.26	3115	3135	3110	4045	2185	3115	3114.95	0.15	-22	3165	3140	3125	3100	3085	3132	3092	27	930	100	2180	5	1	26872998	840	6.68	1.03	12	0.00	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3190	-2.04	20250108	3060	2.12	20250102	10150	-69.21	20240115	2880	8.51	20241209	0.87	N	352090	100	26 억	39361	N	N	N	N
82	20250110	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-15	5	-0.48	17567405	5629	41.44	3150	3150	3110	4065	2195	3130	3121.15	0.15	150	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	837	6.66	1.02	12	0.02	468.00	3046.00	5800	20240108	-46.29	2880	20241209	8.16	3190	-2.35	20250108	3060	1.80	20250102	10900	-71.42	20240112	2880	8.16	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
83	20250110	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-5	5	-0.16	6610530	2111	15.54	3150	3150	3115	4065	2195	3130	3131.47	0.15	-343	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	840	6.68	1.03	12	0.01	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3190	-2.04	20250108	3060	2.12	20250102	10900	-71.33	20240112	2880	8.51	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
84	20250110	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	5	2	0.16	2734490	873	6.43	3150	3150	3115	4065	2195	3130	3132.29	0.15	-326	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	842	6.70	1.03	12	0.00	468.00	3046.00	5800	20240108	-45.95	2880	20241209	8.85	3190	-1.72	20250108	3060	2.45	20250102	10900	-71.24	20240112	2880	8.85	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
85	20250110	131114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	5	2	0.16	2182695	696	5.12	3150	3150	3115	4065	2195	3130	3136.06	0.15	-326	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	842	6.70	1.03	12	0.00	468.00	3046.00	5800	20240108	-45.95	2880	20241209	8.85	3190	-1.72	20250108	3060	2.45	20250102	10900	-71.24	20240112	2880	8.85	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
86	20250110	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	5	2	0.16	2007185	640	4.71	3150	3150	3115	4065	2195	3130	3136.23	0.15	-322	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	842	6.70	1.03	12	0.00	468.00	3046.00	5800	20240108	-45.95	2880	20241209	8.85	3190	-1.72	20250108	3060	2.45	20250102	10900	-71.24	20240112	2880	8.85	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
87	20250110	111113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-10	5	-0.32	1562980	498	3.67	3150	3150	3115	4065	2195	3130	3138.51	0.15	-290	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	838	6.67	1.02	12	0.00	468.00	3046.00	5800	20240108	-46.21	2880	20241209	8.33	3190	-2.19	20250108	3060	1.96	20250102	10900	-71.38	20240112	2880	8.33	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
88	20250110	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	10	2	0.32	993350	316	2.33	3150	3150	3115	4065	2195	3130	3143.51	0.15	-240	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	844	6.71	1.03	12	0.00	468.00	3046.00	5800	20240108	-45.86	2880	20241209	9.03	3190	-1.57	20250108	3060	2.61	20250102	10900	-71.19	20240112	2880	9.03	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
89	20250110	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	15	2	0.48	386885	123	0.91	3150	3150	3145	4065	2195	3130	3145.41	0.15	-113	3210	3170	3135	3095	3060	3152	3077	27	935	100	2190	5	1	26872998	845	6.72	1.03	12	0.00	468.00	3046.00	5800	20240108	-45.78	2880	20241209	9.20	3190	-1.41	20250108	3060	2.78	20250102	10900	-71.15	20240112	2880	9.20	20241209	0.87	N	352090	100	26 억	39211	N	N	N	N
90	20250109	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-40	5	-1.26	42627250	13583	119.21	3160	3175	3100	4120	2220	3170	3138.28	0.15	-1147	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	841	6.69	1.03	12	0.05	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3190	-1.88	20250108	3060	2.29	20250102	10900	-71.28	20240112	2880	8.68	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
91	20250109	151059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-30	5	-0.95	38805245	12358	108.46	3160	3175	3100	4120	2220	3170	3140.09	0.15	-1040	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	844	6.71	1.03	12	0.05	468.00	3046.00	5800	20240108	-45.86	2880	20241209	9.03	3190	-1.57	20250108	3060	2.61	20250102	10900	-71.19	20240112	2880	9.03	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
92	20250109	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-30	5	-0.95	33085540	10529	92.41	3160	3175	3100	4120	2220	3170	3142.33	0.15	-1515	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	844	6.71	1.03	12	0.04	468.00	3046.00	5800	20240108	-45.86	2880	20241209	9.03	3190	-1.57	20250108	3060	2.61	20250102	10900	-71.19	20240112	2880	9.03	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
93	20250109	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-40	5	-1.26	31350645	9975	87.55	3160	3175	3100	4120	2220	3170	3142.92	0.15	-1512	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	841	6.69	1.03	12	0.04	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3190	-1.88	20250108	3060	2.29	20250102	10900	-71.28	20240112	2880	8.68	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
94	20250109	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-15	5	-0.47	24810215	7891	69.26	3160	3175	3100	4120	2220	3170	3144.12	0.15	-1009	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	848	6.74	1.04	12	0.03	468.00	3046.00	5800	20240108	-45.60	2880	20241209	9.55	3190	-1.10	20250108	3060	3.10	20250102	10900	-71.06	20240112	2880	9.55	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
95	20250109	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-20	5	-0.63	18470520	5878	51.59	3160	3175	3100	4120	2220	3170	3142.31	0.15	-161	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	846	6.73	1.03	12	0.02	468.00	3046.00	5800	20240108	-45.69	2880	20241209	9.38	3190	-1.25	20250108	3060	2.94	20250102	10900	-71.10	20240112	2880	9.38	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
96	20250109	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-20	5	-0.63	14349925	4568	40.09	3160	3175	3100	4120	2220	3170	3141.40	0.15	-141	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	846	6.73	1.03	12	0.02	468.00	3046.00	5800	20240108	-45.69	2880	20241209	9.38	3190	-1.25	20250108	3060	2.94	20250102	10900	-71.10	20240112	2880	9.38	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
97	20250109	091113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-25	5	-0.79	10270840	3274	28.73	3160	3175	3100	4120	2220	3170	3137.09	0.15	-184	3206	3187	3171	3152	3136	3180	3145	27	950	100	2210	5	1	26872998	845	6.72	1.03	12	0.01	468.00	3046.00	5800	20240108	-45.78	2880	20241209	9.20	3190	-1.41	20250108	3060	2.78	20250102	10900	-71.15	20240112	2880	9.20	20241209	0.87	N	352090	100	26 억	40358	N	N	N	N
98	20250108	161057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	5	2	0.16	36064990	11391	57.60	3190	3190	3155	4110	2220	3165	3166.10	0.15	-664	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	852	6.77	1.04	12	0.04	468.00	3046.00	5800	20240108	-45.34	2880	20241209	10.07	3190	-0.63	20250108	3060	3.59	20250102	11600	-72.67	20240108	2880	10.07	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
99	20250108	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	5	2	0.16	34372210	10857	54.90	3190	3190	3155	4110	2220	3165	3165.90	0.15	-474	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	852	6.77	1.04	12	0.04	468.00	3046.00	5800	20240108	-45.34	2880	20241209	10.07	3190	-0.63	20250108	3060	3.59	20250102	11600	-72.67	20240108	2880	10.07	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
100	20250108	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	0	3	0.00	31093200	9821	49.66	3190	3190	3155	4110	2220	3165	3165.99	0.15	-477	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	851	6.76	1.04	12	0.04	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	3190	-0.78	20250108	3060	3.43	20250102	11600	-72.72	20240108	2880	9.90	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
101	20250108	131102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	0	3	0.00	29599320	9349	47.28	3190	3190	3155	4110	2220	3165	3166.04	0.15	-494	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	851	6.76	1.04	12	0.03	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	3190	-0.78	20250108	3060	3.43	20250102	11600	-72.72	20240108	2880	9.90	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
102	20250108	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	5	2	0.16	20155930	6367	32.20	3190	3190	3155	4110	2220	3165	3165.69	0.15	436	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	852	6.77	1.04	12	0.02	468.00	3046.00	5800	20240108	-45.34	2880	20241209	10.07	3190	-0.63	20250108	3060	3.59	20250102	11600	-72.67	20240108	2880	10.07	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
103	20250108	111102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	10	2	0.32	17477890	5520	27.91	3190	3190	3155	4110	2220	3165	3166.28	0.15	285	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	853	6.78	1.04	12	0.02	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	3190	-0.47	20250108	3060	3.76	20250102	11600	-72.63	20240108	2880	10.24	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
104	20250108	101102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	10	2	0.32	15824195	4997	25.27	3190	3190	3155	4110	2220	3165	3166.74	0.15	-6	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	853	6.78	1.04	12	0.02	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	3190	-0.47	20250108	3060	3.76	20250102	11600	-72.63	20240108	2880	10.24	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
105	20250108	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-10	5	-0.32	6390520	2018	10.20	3190	3190	3155	4110	2220	3165	3166.76	0.15	56	3211	3187	3151	3127	3091	3200	3140	27	945	100	2210	5	1	26872998	848	6.74	1.04	12	0.01	468.00	3046.00	5800	20240108	-45.60	2880	20241209	9.55	3190	-1.10	20250108	3060	3.10	20250102	11600	-72.80	20240108	2880	9.55	20241209	0.86	N	352090	100	26 억	41022	N	N	N	N
106	20250107	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	20	2	0.64	59838905	18970	54.92	3145	3175	3115	4085	2205	3145	3154.40	0.15	533	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	851	6.76	1.04	12	0.07	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	3175	-0.31	20250107	3060	3.43	20250102	11600	-72.72	20240108	2880	9.90	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
107	20250107	151055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	0	3	0.00	52257025	16574	47.98	3145	3175	3115	4085	2205	3145	3152.95	0.15	537	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	845	6.72	1.03	12	0.06	468.00	3046.00	5800	20240108	-45.78	2880	20241209	9.20	3175	-0.94	20250107	3060	2.78	20250102	11600	-72.89	20240108	2880	9.20	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
108	20250107	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	30	2	0.95	48266115	15307	44.32	3145	3175	3115	4085	2205	3145	3153.21	0.15	256	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	853	6.78	1.04	12	0.06	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	3175	0.00	20250107	3060	3.76	20250102	11600	-72.63	20240108	2880	10.24	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
109	20250107	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	30	2	0.95	40788790	12941	37.47	3145	3175	3115	4085	2205	3145	3151.90	0.15	-569	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	853	6.78	1.04	12	0.05	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	3175	0.00	20250107	3060	3.76	20250102	11600	-72.63	20240108	2880	10.24	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
110	20250107	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	5	2	0.16	29929390	9511	27.54	3145	3165	3115	4085	2205	3145	3146.82	0.15	-853	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	846	6.73	1.03	12	0.04	468.00	3046.00	5800	20240108	-45.69	2880	20241209	9.38	3165	-0.47	20250107	3060	2.94	20250102	11600	-72.84	20240108	2880	9.38	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
111	20250107	111048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	15	2	0.48	26561565	8444	24.45	3145	3165	3115	4085	2205	3145	3145.61	0.15	-853	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	849	6.75	1.04	12	0.03	468.00	3046.00	5800	20240108	-45.52	2880	20241209	9.72	3165	-0.16	20250107	3060	3.27	20250102	11600	-72.76	20240108	2880	9.72	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
112	20250107	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	20	2	0.64	19924000	6337	18.35	3145	3165	3115	4085	2205	3145	3144.07	0.15	-703	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	851	6.76	1.04	12	0.02	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	3165	0.00	20250107	3060	3.43	20250102	11600	-72.72	20240108	2880	9.90	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
113	20250107	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-10	5	-0.32	503005	160	0.46	3145	3155	3115	4085	2205	3145	3143.78	0.15	-19	3205	3175	3130	3100	3055	3182	3107	27	940	100	2200	5	1	26872998	842	6.70	1.03	12	0.00	468.00	3046.00	5800	20240108	-45.95	2880	20241209	8.85	3160	-0.79	20250106	3060	2.45	20250102	11600	-72.97	20240108	2880	8.85	20241209	0.85	N	352090	100	26 억	40485	N	N	N	N
114	20250106	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	15	2	0.48	105632610	33829	176.39	3145	3160	3085	4065	2195	3130	3122.54	0.13	5213	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	845	6.72	1.03	12	0.13	468.00	3046.00	5800	20240108	-45.78	2880	20241209	9.20	3160	-0.47	20250106	3060	2.78	20250102	11600	-72.89	20240108	2880	9.20	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
115	20250106	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	15	2	0.48	103636060	33194	173.07	3145	3160	3085	4065	2195	3130	3122.13	0.13	5495	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	845	6.72	1.03	12	0.12	468.00	3046.00	5800	20240108	-45.78	2880	20241209	9.20	3160	-0.47	20250106	3060	2.78	20250102	11600	-72.89	20240108	2880	9.20	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
116	20250106	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	25	2	0.80	89490760	28692	149.60	3145	3160	3085	4065	2195	3130	3119.01	0.13	4233	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	848	6.74	1.04	12	0.11	468.00	3046.00	5800	20240108	-45.60	2880	20241209	9.55	3160	-0.16	20250106	3060	3.10	20250102	11600	-72.80	20240108	2880	9.55	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
117	20250106	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	0	3	0.00	79957385	25666	133.82	3145	3160	3085	4065	2195	3130	3115.30	0.13	3806	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	841	6.69	1.03	12	0.10	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3160	-0.95	20250106	3060	2.29	20250102	11600	-73.02	20240108	2880	8.68	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
118	20250106	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	25	2	0.80	68422055	21990	114.66	3145	3160	3085	4065	2195	3130	3111.51	0.13	3576	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	848	6.74	1.04	12	0.08	468.00	3046.00	5800	20240108	-45.60	2880	20241209	9.55	3160	-0.16	20250106	3060	3.10	20250102	11600	-72.80	20240108	2880	9.55	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
119	20250106	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-5	5	-0.16	56949520	18336	95.60	3145	3145	3085	4065	2195	3130	3105.89	0.13	2069	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	840	6.68	1.03	12	0.07	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3150	-0.79	20250102	3060	2.12	20250102	11600	-73.06	20240108	2880	8.51	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
120	20250106	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-5	5	-0.16	45337425	14624	76.25	3145	3145	3085	4065	2195	3130	3100.21	0.13	1762	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	840	6.68	1.03	12	0.05	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3150	-0.79	20250102	3060	2.12	20250102	11600	-73.06	20240108	2880	8.51	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
121	20250106	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-45	5	-1.44	29116460	9385	48.93	3145	3145	3085	4065	2195	3130	3102.45	0.13	1380	3173	3151	3123	3101	3073	3155	3105	27	935	100	2190	5	1	26872998	829	6.59	1.01	12	0.03	468.00	3046.00	5800	20240108	-46.81	2880	20241209	7.12	3150	-2.06	20250102	3060	0.82	20250102	11600	-73.41	20240108	2880	7.12	20241209	0.86	N	352090	100	26 억	35272	N	N	N	N
122	20250103	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	0	3	0.00	59734975	19176	77.94	3130	3145	3095	4065	2195	3130	3115.09	0.13	1632	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	841	6.69	1.03	12	0.07	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3150	-0.63	20250102	3060	2.29	20250102	11600	-73.02	20240108	2880	8.68	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
123	20250103	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-5	5	-0.16	56536475	18153	73.78	3130	3145	3095	4065	2195	3130	3114.44	0.13	2019	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	840	6.68	1.03	12	0.07	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3150	-0.79	20250102	3060	2.12	20250102	11600	-73.06	20240108	2880	8.51	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
124	20250103	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	0	3	0.00	54259130	17423	70.81	3130	3145	3095	4065	2195	3130	3114.22	0.13	2131	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	841	6.69	1.03	12	0.06	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3150	-0.63	20250102	3060	2.29	20250102	11600	-73.02	20240108	2880	8.68	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
125	20250103	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	5	2	0.16	43464770	13956	56.72	3130	3145	3095	4065	2195	3130	3114.41	0.13	1145	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	842	6.70	1.03	12	0.05	468.00	3046.00	5800	20240108	-45.95	2880	20241209	8.85	3150	-0.48	20250102	3060	2.45	20250102	11600	-72.97	20240108	2880	8.85	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
126	20250103	121029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-5	5	-0.16	40403620	12974	52.73	3130	3145	3095	4065	2195	3130	3114.20	0.13	1481	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	840	6.68	1.03	12	0.05	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3150	-0.79	20250102	3060	2.12	20250102	11600	-73.06	20240108	2880	8.51	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
127	20250103	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-10	5	-0.32	27081230	8688	35.31	3130	3145	3095	4065	2195	3130	3117.08	0.13	1242	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	838	6.67	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.21	2880	20241209	8.33	3150	-0.95	20250102	3060	1.96	20250102	11600	-73.10	20240108	2880	8.33	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
128	20250103	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	10	2	0.32	14452605	4629	18.81	3130	3145	3100	4065	2195	3130	3122.19	0.13	499	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	844	6.71	1.03	12	0.02	468.00	3046.00	5800	20240108	-45.86	2880	20241209	9.03	3150	-0.32	20250102	3060	2.61	20250102	11600	-72.93	20240108	2880	9.03	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
129	20250103	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-10	5	-0.32	2492960	799	3.25	3130	3130	3120	4065	2195	3130	3120.10	0.13	-8	3203	3166	3113	3076	3023	3140	3050	27	935	100	2190	5	1	26872998	838	6.67	1.02	12	0.00	468.00	3046.00	5800	20240108	-46.21	2880	20241209	8.33	3150	-0.95	20250102	3060	1.96	20250102	11600	-73.10	20240108	2880	8.33	20241209	0.86	N	352090	100	26 억	33610	N	N	N	N
130	20250102	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	35	2	1.13	76672325	24598	276.35	3140	3150	3060	4020	2170	3095	3117.01	0.12	320	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	841	6.69	1.03	12	0.09	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3150	-0.63	20250102	3060	2.29	20250102	11600	-73.02	20240108	2880	8.68	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N
131	20250102	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	30	2	0.97	63820095	20463	229.90	3140	3150	3060	4020	2170	3095	3118.80	0.12	127	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	840	6.68	1.03	12	0.08	468.00	3046.00	5800	20240108	-46.12	2880	20241209	8.51	3150	-0.79	20250102	3060	2.12	20250102	11600	-73.06	20240108	2880	8.51	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N
132	20250102	141016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	20	2	0.65	59624775	19120	214.81	3140	3150	3060	4020	2170	3095	3118.45	0.12	-396	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	837	6.66	1.02	12	0.07	468.00	3046.00	5800	20240108	-46.29	2880	20241209	8.16	3150	-1.11	20250102	3060	1.80	20250102	11600	-73.15	20240108	2880	8.16	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N
133	20250102	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	25	2	0.81	57281425	18368	206.36	3140	3150	3060	4020	2170	3095	3118.54	0.12	-440	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	838	6.67	1.02	12	0.07	468.00	3046.00	5800	20240108	-46.21	2880	20241209	8.33	3150	-0.95	20250102	3060	1.96	20250102	11600	-73.10	20240108	2880	8.33	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N
134	20250102	121017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	40	2	1.29	55650400	17846	200.49	3140	3150	3060	4020	2170	3095	3118.37	0.12	-563	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	842	6.70	1.03	12	0.07	468.00	3046.00	5800	20240108	-45.95	2880	20241209	8.85	3150	-0.48	20250102	3060	2.45	20250102	11600	-72.97	20240108	2880	8.85	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N
135	20250102	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	35	2	1.13	53017625	17004	191.03	3140	3150	3060	4020	2170	3095	3117.95	0.12	-572	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	841	6.69	1.03	12	0.06	468.00	3046.00	5800	20240108	-46.03	2880	20241209	8.68	3150	-0.63	20250102	3060	2.29	20250102	11600	-73.02	20240108	2880	8.68	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N
136	20250102	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	5	2	0.16	16842165	5403	60.70	3140	3150	3060	4020	2170	3095	3117.19	0.12	-697	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	833	6.62	1.02	12	0.02	468.00	3046.00	5800	20240108	-46.55	2880	20241209	7.64	3150	-1.59	20250102	3060	1.31	20250102	11600	-73.28	20240108	2880	7.64	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N
137	20250102	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	4020	2170	3095	0.00	0.12	0	3118	3106	3083	3071	3048	3112	3077	27	925	100	2160	5	1	26872998	832	6.61	1.02	12	0.00	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	0	0.00	0	0	0.00	0	11600	-73.32	20240108	2880	7.47	20241209	0.82	N	352090	100	26 억	33290	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History