KissMeData/033500/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,100,2,0.47,17864530600,821805,62.12,21600,22400,21100,27800,15000,21400,21738.66,11.58,0,-25523,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6448,22.42,3.65,12,2.74,959.00,5891.00,22450,20250122,-4.23,10660,20241031,101.69,22450,-4.23,20250122,14780,45.47,20250106,22450,-4.23,20250122,10660,101.69,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1268,N,00,N
20250124,150426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21550,150,2,0.70,17008428750,782077,59.11,21600,22400,21100,27800,15000,21400,21747.78,11.58,0,-22229,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6463,22.47,3.66,12,2.61,959.00,5891.00,22450,20250122,-4.01,10660,20241031,102.16,22450,-4.01,20250122,14780,45.81,20250106,22450,-4.01,20250122,10660,102.16,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1659,N,00,N
20250124,140426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21700,300,2,1.40,15784112850,725206,54.81,21600,22400,21100,27800,15000,21400,21765.02,11.58,0,-27683,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6508,22.63,3.68,12,2.42,959.00,5891.00,22450,20250122,-3.34,10660,20241031,103.56,22450,-3.34,20250122,14780,46.82,20250106,22450,-3.34,20250122,10660,103.56,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1659,N,00,N
20250124,130427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21750,350,2,1.64,12911038650,590862,44.66,21600,22400,21200,27800,15000,21400,21851.21,11.58,0,-78707,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6523,22.68,3.69,12,1.97,959.00,5891.00,22450,20250122,-3.12,10660,20241031,104.03,22450,-3.12,20250122,14780,47.16,20250106,22450,-3.12,20250122,10660,104.03,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1659,N,00,N
20250124,120424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22000,600,2,2.80,12117432150,554422,41.91,21600,22400,21200,27800,15000,21400,21855.99,11.58,0,-79112,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6598,22.94,3.73,12,1.85,959.00,5891.00,22450,20250122,-2.00,10660,20241031,106.38,22450,-2.00,20250122,14780,48.85,20250106,22450,-2.00,20250122,10660,106.38,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1659,N,00,N
20250124,110426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22250,850,2,3.97,9509010350,436305,32.98,21600,22250,21200,27800,15000,21400,21794.43,11.58,0,-54002,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6673,23.20,3.78,12,1.45,959.00,5891.00,22450,20250122,-0.89,10660,20241031,108.72,22450,-0.89,20250122,14780,50.54,20250106,22450,-0.89,20250122,10660,108.72,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1659,N,00,N
20250124,100424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21650,250,2,1.17,4857095400,225079,17.01,21600,21850,21200,27800,15000,21400,21579.53,11.58,0,-45939,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6493,22.58,3.68,12,0.75,959.00,5891.00,22450,20250122,-3.56,10660,20241031,103.10,22450,-3.56,20250122,14780,46.48,20250106,22450,-3.56,20250122,10660,103.10,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1659,N,00,N
20250124,090426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21400,0,3,0.00,862881250,40094,3.03,21600,21700,21300,27800,15000,21400,21521.52,11.58,0,-8053,22600,22000,21350,20750,20100,21675,20425,153,6400,500,16260,50,1,29989494,6418,22.31,3.63,12,0.13,959.00,5891.00,22450,20250122,-4.68,10660,20241031,100.75,22450,-4.68,20250122,14780,44.79,20250106,22450,-4.68,20250122,10660,100.75,20241031,3.71,N,033500,500,153 억,,3472114,N,N,1659,N,00,N
20250123,160426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21400,-50,5,-0.23,28082726500,1318362,41.44,21450,21950,20700,27850,15050,21450,21301.21,11.36,0,37837,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6418,22.31,3.63,12,4.40,959.00,5891.00,22450,20250122,-4.68,10660,20241031,100.75,22450,-4.68,20250122,14780,44.79,20250106,22450,-4.68,20250122,10660,100.75,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1659,N,00,N
20250123,150423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21300,-150,5,-0.70,26994259550,1267504,39.84,21450,21950,20700,27850,15050,21450,21297.17,11.36,0,40102,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6388,22.21,3.62,12,4.23,959.00,5891.00,22450,20250122,-5.12,10660,20241031,99.81,22450,-5.12,20250122,14780,44.11,20250106,22450,-5.12,20250122,10660,99.81,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1479,N,00,N
20250123,140424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21600,150,2,0.70,23737548350,1115716,35.07,21450,21950,20700,27850,15050,21450,21275.61,11.36,0,27612,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6478,22.52,3.67,12,3.72,959.00,5891.00,22450,20250122,-3.79,10660,20241031,102.63,22450,-3.79,20250122,14780,46.14,20250106,22450,-3.79,20250122,10660,102.63,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1479,N,00,N
20250123,130423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21150,-300,5,-1.40,19324234900,910451,28.62,21450,21950,20700,27850,15050,21450,21224.89,11.36,0,52422,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6343,22.05,3.59,12,3.04,959.00,5891.00,22450,20250122,-5.79,10660,20241031,98.41,22450,-5.79,20250122,14780,43.10,20250106,22450,-5.79,20250122,10660,98.41,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1479,N,00,N
20250123,120424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20850,-600,5,-2.80,17038444700,801858,25.20,21450,21950,20700,27850,15050,21450,21248.69,11.36,0,18022,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6253,21.74,3.54,12,2.67,959.00,5891.00,22450,20250122,-7.13,10660,20241031,95.59,22450,-7.13,20250122,14780,41.07,20250106,22450,-7.13,20250122,10660,95.59,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1479,N,00,N
20250123,110424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,-400,5,-1.86,14001642500,656265,20.63,21450,21950,20900,27850,15050,21450,21335.34,11.36,0,7141,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6313,21.95,3.57,12,2.19,959.00,5891.00,22450,20250122,-6.24,10660,20241031,97.47,22450,-6.24,20250122,14780,42.42,20250106,22450,-6.24,20250122,10660,97.47,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1479,N,00,N
20250123,100422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21200,-250,5,-1.17,10545979100,492618,15.48,21450,21950,21000,27850,15050,21450,21408.02,11.36,0,12248,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6358,22.11,3.60,12,1.64,959.00,5891.00,22450,20250122,-5.57,10660,20241031,98.87,22450,-5.57,20250122,14780,43.44,20250106,22450,-5.57,20250122,10660,98.87,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1479,N,00,N
20250123,090422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21400,-50,5,-0.23,1222044700,57133,1.80,21450,21700,21200,27850,15050,21450,21389.42,11.36,0,-9799,23616,22532,21366,20282,19116,23075,20825,153,6400,500,16300,50,1,29989494,6418,22.31,3.63,12,0.19,959.00,5891.00,22450,20250122,-4.68,10660,20241031,100.75,22450,-4.68,20250122,14780,44.79,20250106,22450,-4.68,20250122,10660,100.75,20241031,3.45,N,033500,500,153 억,,3406782,N,N,1479,N,00,N
20250122,160421,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21450,1810,2,9.22,68041538390,3165632,176.94,20450,22450,20200,25500,13750,19640,21494.56,10.62,0,238196,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6433,22.37,3.64,12,10.56,959.00,5891.00,22450,20250122,-4.45,10660,20241031,101.22,22450,-4.45,20250122,14780,45.13,20250106,22450,-4.45,20250122,10660,101.22,20241031,3.46,N,033500,500,153 억,,3183971,N,N,1479,N,00,N
20250122,150421,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21550,1910,2,9.73,65637714790,3053696,170.69,20450,22450,20200,25500,13750,19640,21495.27,10.62,0,199171,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6463,22.47,3.66,12,10.18,959.00,5891.00,22450,20250122,-4.01,10660,20241031,102.16,22450,-4.01,20250122,14780,45.81,20250106,22450,-4.01,20250122,10660,102.16,20241031,3.46,N,033500,500,153 억,,3183971,N,N,2425,N,00,N
20250122,140420,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21750,2110,2,10.74,61662101790,2870619,160.45,20450,22450,20200,25500,13750,19640,21481.22,10.62,0,181910,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6523,22.68,3.69,12,9.57,959.00,5891.00,22450,20250122,-3.12,10660,20241031,104.03,22450,-3.12,20250122,14780,47.16,20250106,22450,-3.12,20250122,10660,104.03,20241031,3.46,N,033500,500,153 억,,3183971,N,N,2425,N,00,N
20250122,130422,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21850,2210,2,11.25,57965331840,2700894,150.97,20450,22450,20200,25500,13750,19640,21462.38,10.62,0,167997,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6553,22.78,3.71,12,9.01,959.00,5891.00,22450,20250122,-2.67,10660,20241031,104.97,22450,-2.67,20250122,14780,47.83,20250106,22450,-2.67,20250122,10660,104.97,20241031,3.46,N,033500,500,153 억,,3183971,N,N,2425,N,00,N
20250122,120420,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21650,2010,2,10.23,47893409140,2243929,125.42,20450,22150,20200,25500,13750,19640,21344.50,10.62,0,206930,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6493,22.58,3.68,12,7.48,959.00,5891.00,22150,20250122,-2.26,10660,20241031,103.10,22150,-2.26,20250122,14780,46.48,20250106,22150,-2.26,20250122,10660,103.10,20241031,3.46,N,033500,500,153 억,,3183971,N,N,2425,N,00,N
20250122,110421,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21800,2160,2,11.00,43023573440,2019576,112.88,20450,22150,20200,25500,13750,19640,21304.30,10.62,0,199575,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6538,22.73,3.70,12,6.73,959.00,5891.00,22150,20250122,-1.58,10660,20241031,104.50,22150,-1.58,20250122,14780,47.50,20250106,22150,-1.58,20250122,10660,104.50,20241031,3.46,N,033500,500,153 억,,3183971,N,N,2425,N,00,N
20250122,100421,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21350,1710,2,8.71,34193101740,1610754,90.03,20450,22150,20200,25500,13750,19640,21229.24,10.62,0,162309,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6403,22.26,3.62,12,5.37,959.00,5891.00,22150,20250122,-3.61,10660,20241031,100.28,22150,-3.61,20250122,14780,44.45,20250106,22150,-3.61,20250122,10660,100.28,20241031,3.46,N,033500,500,153 억,,3183971,N,N,2425,N,00,N
20250122,090422,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,21400,1760,2,8.96,6475111590,311989,17.44,20450,21400,20200,25500,13750,19640,20758.76,10.62,0,-23245,20633,20136,19343,18846,18053,20385,19095,153,5860,500,14920,50,1,29989494,6418,22.31,3.63,12,1.04,959.00,5891.00,21400,20250122,0.00,10660,20241031,100.75,21400,0.00,20250122,14780,44.79,20250106,21400,0.00,20250122,10660,100.75,20241031,3.46,N,033500,500,153 억,,3183971,N,N,2425,N,00,N
20250121,160419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,19640,1250,2,6.80,34727867660,1783128,142.62,18570,19840,18550,23900,12880,18390,19475.76,10.33,0,88154,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5890,20.48,3.33,12,5.95,959.00,5891.00,19840,20250121,-1.01,10660,20241031,84.24,19840,-1.01,20250121,14780,32.88,20250106,19840,-1.01,20250121,10660,84.24,20241031,2.93,N,033500,500,153 억,,3098828,N,N,2425,N,00,N
20250121,150420,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,19700,1310,2,7.12,33056762110,1698456,135.85,18570,19780,18550,23900,12880,18390,19462.83,10.33,0,75942,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5908,20.54,3.34,12,5.66,959.00,5891.00,19780,20250121,-0.40,10660,20241031,84.80,19780,-0.40,20250121,14780,33.29,20250106,19780,-0.40,20250121,10660,84.80,20241031,2.93,N,033500,500,153 억,,3098828,N,N,257,N,00,N
20250121,140420,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,19630,1240,2,6.74,30508089820,1568978,125.49,18570,19780,18550,23900,12880,18390,19444.56,10.33,0,66181,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5887,20.47,3.33,12,5.23,959.00,5891.00,19780,20250121,-0.76,10660,20241031,84.15,19780,-0.76,20250121,14780,32.81,20250106,19780,-0.76,20250121,10660,84.15,20241031,2.93,N,033500,500,153 억,,3098828,N,N,257,N,00,N
20250121,130419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,19560,1170,2,6.36,28638320560,1473584,117.86,18570,19780,18550,23900,12880,18390,19434.47,10.33,0,59823,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5866,20.40,3.32,12,4.91,959.00,5891.00,19780,20250121,-1.11,10660,20241031,83.49,19780,-1.11,20250121,14780,32.34,20250106,19780,-1.11,20250121,10660,83.49,20241031,2.93,N,033500,500,153 억,,3098828,N,N,257,N,00,N
20250121,120410,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,19370,980,2,5.33,26720738270,1375440,110.01,18570,19780,18550,23900,12880,18390,19427.05,10.33,0,51144,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5809,20.20,3.29,12,4.59,959.00,5891.00,19780,20250121,-2.07,10660,20241031,81.71,19780,-2.07,20250121,14780,31.06,20250106,19780,-2.07,20250121,10660,81.71,20241031,2.93,N,033500,500,153 억,,3098828,N,N,257,N,00,N
20250121,110403,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,19520,1130,2,6.14,24487890810,1260182,100.79,18570,19780,18550,23900,12880,18390,19432.03,10.33,0,51992,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5854,20.35,3.31,12,4.20,959.00,5891.00,19780,20250121,-1.31,10660,20241031,83.11,19780,-1.31,20250121,14780,32.07,20250106,19780,-1.31,20250121,10660,83.11,20241031,2.93,N,033500,500,153 억,,3098828,N,N,257,N,00,N
20250121,100357,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,19400,1010,2,5.49,16765059290,866385,69.30,18570,19750,18550,23900,12880,18390,19350.59,10.33,0,42657,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5818,20.23,3.29,12,2.89,959.00,5891.00,19750,20250121,-1.77,10660,20241031,81.99,19750,-1.77,20250121,14780,31.26,20250106,19750,-1.77,20250121,10660,81.99,20241031,2.93,N,033500,500,153 억,,3098828,N,N,257,N,00,N
20250121,090420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18850,460,2,2.50,2389868950,125960,10.07,18570,19240,18550,23900,12880,18390,18973.24,10.33,0,22429,19836,19112,18526,17802,17216,18820,17510,153,5510,500,13970,10,1,29989494,5653,19.66,3.20,12,0.42,959.00,5891.00,19250,20250120,-2.08,10660,20241031,76.83,19250,-2.08,20250120,14780,27.54,20250106,19250,-2.08,20250120,10660,76.83,20241031,2.93,N,033500,500,153 억,,3098828,N,N,257,N,00,N
20250120,160417,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18390,-40,5,-0.22,23133609640,1247711,33.62,18410,19250,17940,23950,12910,18430,18541.01,10.54,0,-60713,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5515,19.18,3.12,12,4.16,959.00,5891.00,19250,20250120,-4.47,10660,20241031,72.51,19250,-4.47,20250120,14780,24.42,20250106,19250,-4.47,20250120,10660,72.51,20241031,2.78,N,033500,500,153 억,,3161383,N,N,257,N,00,N
20250120,150419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18320,-110,5,-0.60,22246987870,1199315,32.32,18410,19250,17940,23950,12910,18430,18549.80,10.54,0,-67249,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5494,19.10,3.11,12,4.00,959.00,5891.00,19250,20250120,-4.83,10660,20241031,71.86,19250,-4.83,20250120,14780,23.95,20250106,19250,-4.83,20250120,10660,71.86,20241031,2.78,N,033500,500,153 억,,3161383,N,N,192,N,00,N
20250120,140418,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18010,-420,5,-2.28,19903203220,1070111,28.84,18410,19250,17990,23950,12910,18430,18599.28,10.54,0,-73250,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5401,18.78,3.06,12,3.57,959.00,5891.00,19250,20250120,-6.44,10660,20241031,68.95,19250,-6.44,20250120,14780,21.85,20250106,19250,-6.44,20250120,10660,68.95,20241031,2.78,N,033500,500,153 억,,3161383,N,N,192,N,00,N
20250120,130417,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18380,-50,5,-0.27,17025992370,911607,24.56,18410,19250,18250,23950,12910,18430,18677.05,10.54,0,-61161,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5512,19.17,3.12,12,3.04,959.00,5891.00,19250,20250120,-4.52,10660,20241031,72.42,19250,-4.52,20250120,14780,24.36,20250106,19250,-4.52,20250120,10660,72.42,20241031,2.78,N,033500,500,153 억,,3161383,N,N,192,N,00,N
20250120,120419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18330,-100,5,-0.54,16235356740,868581,23.40,18410,19250,18250,23950,12910,18430,18691.98,10.54,0,-56425,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5497,19.11,3.11,12,2.90,959.00,5891.00,19250,20250120,-4.78,10660,20241031,71.95,19250,-4.78,20250120,14780,24.02,20250106,19250,-4.78,20250120,10660,71.95,20241031,2.78,N,033500,500,153 억,,3161383,N,N,192,N,00,N
20250120,110419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18740,310,2,1.68,13656171170,729075,19.65,18410,19250,18250,23950,12910,18430,18731.04,10.54,0,-50386,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5620,19.54,3.18,12,2.43,959.00,5891.00,19250,20250120,-2.65,10660,20241031,75.80,19250,-2.65,20250120,14780,26.79,20250106,19250,-2.65,20250120,10660,75.80,20241031,2.78,N,033500,500,153 억,,3161383,N,N,192,N,00,N
20250120,100419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18740,310,2,1.68,11004395370,586727,15.81,18410,19250,18250,23950,12910,18430,18755.87,10.54,0,-44364,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5620,19.54,3.18,12,1.96,959.00,5891.00,19250,20250120,-2.65,10660,20241031,75.80,19250,-2.65,20250120,14780,26.79,20250106,19250,-2.65,20250120,10660,75.80,20241031,2.78,N,033500,500,153 억,,3161383,N,N,192,N,00,N
20250120,090419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18570,140,2,0.76,2250390530,122137,3.29,18410,18590,18250,23950,12910,18430,18425.11,10.54,0,-2041,20483,19456,17833,16806,15183,19970,17320,153,5520,500,14000,10,1,29989494,5569,19.36,3.15,12,0.41,959.00,5891.00,18860,20250117,-1.54,10660,20241031,74.20,18860,-1.54,20250117,14780,25.64,20250106,18860,-1.54,20250117,10660,74.20,20241031,2.78,N,033500,500,153 억,,3161383,N,N,192,N,00,N
20250117,160417,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18430,1920,2,11.63,65748983160,3700229,239.93,16310,18860,16210,21450,11560,16510,17768.76,8.53,0,593929,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,5527,19.22,3.13,12,12.34,959.00,5891.00,18860,20250117,-2.28,10660,20241031,72.89,18860,-2.28,20250117,14780,24.70,20250106,18860,-2.28,20250117,10660,72.89,20241031,2.73,N,033500,500,153 억,,2558270,N,N,192,N,00,N
20250117,150418,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,18570,2060,2,12.48,60815407870,3433346,222.62,16310,18860,16210,21450,11560,16510,17713.36,8.53,0,536503,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,5569,19.36,3.15,12,11.45,959.00,5891.00,18860,20250117,-1.54,10660,20241031,74.20,18860,-1.54,20250117,14780,25.64,20250106,18860,-1.54,20250117,10660,74.20,20241031,2.73,N,033500,500,153 억,,2558270,N,N,217,N,00,N
20250117,140418,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17300,790,2,4.78,35473318120,2044927,132.60,16310,17870,16210,21450,11560,16510,17347.22,8.53,0,378308,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,5188,18.04,2.94,12,6.82,959.00,5891.00,17870,20250117,-3.19,10660,20241031,62.29,17870,-3.19,20250117,14780,17.05,20250106,17870,-3.19,20250117,10660,62.29,20241031,2.73,N,033500,500,153 억,,2558270,N,N,217,N,00,N
20250117,130418,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17420,910,2,5.51,33532618070,1932639,125.32,16310,17870,16210,21450,11560,16510,17350.93,8.53,0,362339,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,5224,18.16,2.96,12,6.44,959.00,5891.00,17870,20250117,-2.52,10660,20241031,63.41,17870,-2.52,20250117,14780,17.86,20250106,17870,-2.52,20250117,10660,63.41,20241031,2.73,N,033500,500,153 억,,2558270,N,N,217,N,00,N
20250117,120419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17400,890,2,5.39,32399362460,1867447,121.09,16310,17870,16210,21450,11560,16510,17349.80,8.53,0,356151,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,5218,18.14,2.95,12,6.23,959.00,5891.00,17870,20250117,-2.63,10660,20241031,63.23,17870,-2.63,20250117,14780,17.73,20250106,17870,-2.63,20250117,10660,63.23,20241031,2.73,N,033500,500,153 억,,2558270,N,N,217,N,00,N
20250117,110418,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17590,1080,2,6.54,29749595760,1716388,111.29,16310,17870,16210,21450,11560,16510,17332.95,8.53,0,362703,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,5275,18.34,2.99,12,5.72,959.00,5891.00,17870,20250117,-1.57,10660,20241031,65.01,17870,-1.57,20250117,14780,19.01,20250106,17870,-1.57,20250117,10660,65.01,20241031,2.73,N,033500,500,153 억,,2558270,N,N,217,N,00,N
20250117,100419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17390,880,2,5.33,22502965290,1305953,84.68,16310,17770,16210,21450,11560,16510,17231.38,8.53,0,262943,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,5215,18.13,2.95,12,4.35,959.00,5891.00,17770,20250117,-2.14,10660,20241031,63.13,17770,-2.14,20250117,14780,17.66,20250106,17770,-2.14,20250117,10660,63.13,20241031,2.73,N,033500,500,153 억,,2558270,N,N,217,N,00,N
20250117,090419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16270,-240,5,-1.45,647261710,39681,2.57,16310,16480,16210,21450,11560,16510,16308.76,8.53,0,-7752,17270,16890,16520,16140,15770,16705,15955,153,4940,500,12540,10,1,29989494,4879,16.97,2.76,12,0.13,959.00,5891.00,17320,20250115,-6.06,10660,20241031,52.63,17320,-6.06,20250115,14780,10.08,20250106,17320,-6.06,20250115,10660,52.63,20241031,2.73,N,033500,500,153 억,,2558270,N,N,217,N,00,N
20250116,160416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16510,-510,5,-3.00,25329895310,1538707,226.11,16750,16900,16150,22100,11920,17020,16461.20,8.56,0,19072,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,4951,17.22,2.80,12,5.13,959.00,5891.00,17320,20250115,-4.68,10660,20241031,54.88,17320,-4.68,20250115,14780,11.71,20250106,17320,-4.68,20250115,10660,54.88,20241031,2.74,N,033500,500,153 억,,2566858,N,N,217,N,00,N
20250116,150358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16440,-580,5,-3.41,24273441220,1474539,216.68,16750,16900,16150,22100,11920,17020,16461.22,8.56,0,18295,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,4930,17.14,2.79,12,4.92,959.00,5891.00,17320,20250115,-5.08,10660,20241031,54.22,17320,-5.08,20250115,14780,11.23,20250106,17320,-5.08,20250115,10660,54.22,20241031,2.74,N,033500,500,153 억,,2566858,N,N,1357,N,00,N
20250116,140418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16300,-720,5,-4.23,20770797330,1259905,185.14,16750,16900,16150,22100,11920,17020,16485.45,8.56,0,-39369,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,4888,17.00,2.77,12,4.20,959.00,5891.00,17320,20250115,-5.89,10660,20241031,52.91,17320,-5.89,20250115,14780,10.28,20250106,17320,-5.89,20250115,10660,52.91,20241031,2.74,N,033500,500,153 억,,2566858,N,N,1357,N,00,N
20250116,130417,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16360,-660,5,-3.88,18059099720,1093490,160.68,16750,16900,16150,22100,11920,17020,16514.50,8.56,0,-65469,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,4906,17.06,2.78,12,3.65,959.00,5891.00,17320,20250115,-5.54,10660,20241031,53.47,17320,-5.54,20250115,14780,10.69,20250106,17320,-5.54,20250115,10660,53.47,20241031,2.74,N,033500,500,153 억,,2566858,N,N,1357,N,00,N
20250116,120418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16480,-540,5,-3.17,14857732980,897006,131.81,16750,16900,16310,22100,11920,17020,16563.03,8.56,0,11815,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,4942,17.18,2.80,12,2.99,959.00,5891.00,17320,20250115,-4.85,10660,20241031,54.60,17320,-4.85,20250115,14780,11.50,20250106,17320,-4.85,20250115,10660,54.60,20241031,2.74,N,033500,500,153 억,,2566858,N,N,1357,N,00,N
20250116,110418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16350,-670,5,-3.94,13776477180,830987,122.11,16750,16900,16310,22100,11920,17020,16577.75,8.56,0,24370,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,4903,17.05,2.78,12,2.77,959.00,5891.00,17320,20250115,-5.60,10660,20241031,53.38,17320,-5.60,20250115,14780,10.62,20250106,17320,-5.60,20250115,10660,53.38,20241031,2.74,N,033500,500,153 억,,2566858,N,N,1357,N,00,N
20250116,100418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16510,-510,5,-3.00,9866936790,592901,87.12,16750,16900,16440,22100,11920,17020,16640.96,8.56,0,39680,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,4951,17.22,2.80,12,1.98,959.00,5891.00,17320,20250115,-4.68,10660,20241031,54.88,17320,-4.68,20250115,14780,11.71,20250106,17320,-4.68,20250115,10660,54.88,20241031,2.74,N,033500,500,153 억,,2566858,N,N,1357,N,00,N
20250116,090418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16680,-340,5,-2.00,1762952760,105840,15.55,16750,16900,16440,22100,11920,17020,16652.22,8.56,0,10173,17566,17292,17046,16772,16526,17430,16910,153,5080,500,12930,10,1,29989494,5002,17.39,2.83,12,0.35,959.00,5891.00,17320,20250115,-3.70,10660,20241031,56.47,17320,-3.70,20250115,14780,12.86,20250106,17320,-3.70,20250115,10660,56.47,20241031,2.74,N,033500,500,153 억,,2566858,N,N,1357,N,00,N
20250115,160416,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17020,240,2,1.43,11534858810,676491,112.78,16860,17320,16800,21800,11750,16780,17051.04,8.64,0,7880,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5104,17.75,2.89,12,2.26,959.00,5891.00,17320,20250115,-1.73,10660,20241031,59.66,17320,-1.73,20250115,14780,15.16,20250106,17320,-1.73,20250115,10660,59.66,20241031,2.72,N,033500,500,153 억,,2591799,N,N,1357,N,00,N
20250115,150417,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17000,220,2,1.31,11153075920,654033,109.04,16860,17320,16800,21800,11750,16780,17052.77,8.64,0,8492,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5098,17.73,2.89,12,2.18,959.00,5891.00,17320,20250115,-1.85,10660,20241031,59.47,17320,-1.85,20250115,14780,15.02,20250106,17320,-1.85,20250115,10660,59.47,20241031,2.72,N,033500,500,153 억,,2591799,N,N,757,N,00,N
20250115,140419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17040,260,2,1.55,10055475480,589542,98.28,16860,17320,16800,21800,11750,16780,17056.42,8.64,0,17121,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5110,17.77,2.89,12,1.97,959.00,5891.00,17320,20250115,-1.62,10660,20241031,59.85,17320,-1.62,20250115,14780,15.29,20250106,17320,-1.62,20250115,10660,59.85,20241031,2.72,N,033500,500,153 억,,2591799,N,N,757,N,00,N
20250115,130416,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17110,330,2,1.97,8801896000,516096,86.04,16860,17320,16800,21800,11750,16780,17054.77,8.64,0,922,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5131,17.84,2.90,12,1.72,959.00,5891.00,17320,20250115,-1.21,10660,20241031,60.51,17320,-1.21,20250115,14780,15.76,20250106,17320,-1.21,20250115,10660,60.51,20241031,2.72,N,033500,500,153 억,,2591799,N,N,757,N,00,N
20250115,120411,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16980,200,2,1.19,7976348730,467651,77.96,16860,17320,16800,21800,11750,16780,17056.20,8.64,0,-11487,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5092,17.71,2.88,12,1.56,959.00,5891.00,17320,20250115,-1.96,10660,20241031,59.29,17320,-1.96,20250115,14780,14.88,20250106,17320,-1.96,20250115,10660,59.29,20241031,2.72,N,033500,500,153 억,,2591799,N,N,757,N,00,N
20250115,110417,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17060,280,2,1.67,7232391210,423982,70.68,16860,17320,16800,21800,11750,16780,17058.25,8.64,0,-13222,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5116,17.79,2.90,12,1.41,959.00,5891.00,17320,20250115,-1.50,10660,20241031,60.04,17320,-1.50,20250115,14780,15.43,20250106,17320,-1.50,20250115,10660,60.04,20241031,2.72,N,033500,500,153 억,,2591799,N,N,757,N,00,N
20250115,100416,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16990,210,2,1.25,5822532610,341029,56.85,16860,17320,16800,21800,11750,16780,17073.42,8.64,0,-1402,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5095,17.72,2.88,12,1.14,959.00,5891.00,17320,20250115,-1.91,10660,20241031,59.38,17320,-1.91,20250115,14780,14.95,20250106,17320,-1.91,20250115,10660,59.38,20241031,2.72,N,033500,500,153 억,,2591799,N,N,757,N,00,N
20250115,090419,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,17030,250,2,1.49,601114620,35475,5.91,16860,17040,16800,21800,11750,16780,16944.74,8.64,0,13672,17280,17030,16680,16430,16080,17155,16555,153,5020,500,12750,10,1,29989494,5107,17.76,2.89,12,0.12,959.00,5891.00,17040,20250115,-0.06,10660,20241031,59.76,17040,-0.06,20250115,14780,15.22,20250106,17040,-0.06,20250115,10660,59.76,20241031,2.72,N,033500,500,153 억,,2591799,N,N,757,N,00,N
20250114,160414,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16780,480,2,2.94,9980605480,597622,131.10,16330,16930,16330,21150,11410,16300,16700.47,8.45,0,-69538,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,5032,17.50,2.85,12,1.99,959.00,5891.00,16930,20250114,-0.89,10660,20241031,57.41,16930,-0.89,20250114,14780,13.53,20250106,16930,-0.89,20250114,10660,57.41,20241031,2.71,N,033500,500,153 억,,2535023,N,N,757,N,00,N
20250114,150415,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16760,460,2,2.82,9526845650,570556,125.16,16330,16930,16330,21150,11410,16300,16697.48,8.45,0,-66997,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,5026,17.48,2.85,12,1.90,959.00,5891.00,16930,20250114,-1.00,10660,20241031,57.22,16930,-1.00,20250114,14780,13.40,20250106,16930,-1.00,20250114,10660,57.22,20241031,2.71,N,033500,500,153 억,,2535023,N,N,1207,N,00,N
20250114,140415,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16700,400,2,2.45,8886826330,532218,116.75,16330,16930,16330,21150,11410,16300,16697.72,8.45,0,-61861,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,5008,17.41,2.83,12,1.77,959.00,5891.00,16930,20250114,-1.36,10660,20241031,56.66,16930,-1.36,20250114,14780,12.99,20250106,16930,-1.36,20250114,10660,56.66,20241031,2.71,N,033500,500,153 억,,2535023,N,N,1207,N,00,N
20250114,130414,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16780,480,2,2.94,7731762240,463206,101.61,16330,16930,16330,21150,11410,16300,16691.84,8.45,0,-58759,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,5032,17.50,2.85,12,1.54,959.00,5891.00,16930,20250114,-0.89,10660,20241031,57.41,16930,-0.89,20250114,14780,13.53,20250106,16930,-0.89,20250114,10660,57.41,20241031,2.71,N,033500,500,153 억,,2535023,N,N,1207,N,00,N
20250114,120413,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16700,400,2,2.45,7093809860,425089,93.25,16330,16930,16330,21150,11410,16300,16687.82,8.45,0,-53667,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,5008,17.41,2.83,12,1.42,959.00,5891.00,16930,20250114,-1.36,10660,20241031,56.66,16930,-1.36,20250114,14780,12.99,20250106,16930,-1.36,20250114,10660,56.66,20241031,2.71,N,033500,500,153 억,,2535023,N,N,1207,N,00,N
20250114,110414,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16540,240,2,1.47,6330748930,379166,83.18,16330,16930,16330,21150,11410,16300,16696.51,8.45,0,-53382,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,4960,17.25,2.81,12,1.26,959.00,5891.00,16930,20250114,-2.30,10660,20241031,55.16,16930,-2.30,20250114,14780,11.91,20250106,16930,-2.30,20250114,10660,55.16,20241031,2.71,N,033500,500,153 억,,2535023,N,N,1207,N,00,N
20250114,100413,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16630,330,2,2.02,4733160750,282618,62.00,16330,16930,16330,21150,11410,16300,16747.56,8.45,0,-48518,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,4987,17.34,2.82,12,0.94,959.00,5891.00,16930,20250114,-1.77,10660,20241031,56.00,16930,-1.77,20250114,14780,12.52,20250106,16930,-1.77,20250114,10660,56.00,20241031,2.71,N,033500,500,153 억,,2535023,N,N,1207,N,00,N
20250114,090413,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16840,540,2,3.31,921737250,55085,12.08,16330,16870,16330,21150,11410,16300,16733.00,8.45,0,3943,17233,16766,16133,15666,15033,16450,15350,153,4850,500,12380,10,1,29989494,5050,17.56,2.86,12,0.18,959.00,5891.00,16870,20250114,-0.18,10660,20241031,57.97,16870,-0.18,20250114,14780,13.94,20250106,16870,-0.18,20250114,10660,57.97,20241031,2.71,N,033500,500,153 억,,2535023,N,N,1207,N,00,N
20250113,160410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16300,-230,5,-1.39,7411103970,455617,107.34,16550,16600,15500,21450,11580,16530,16266.05,8.34,0,-43392,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4888,17.00,2.77,12,1.52,959.00,5891.00,16730,20250110,-2.57,10660,20241031,52.91,16730,-2.57,20250110,14780,10.28,20250106,16730,-2.57,20250110,10660,52.91,20241031,2.75,N,033500,500,153 억,,2500018,N,N,1145,N,00,N
20250113,150411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16300,-230,5,-1.39,7166387430,440657,103.82,16550,16600,15500,21450,11580,16530,16262.95,8.34,0,-42449,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4888,17.00,2.77,12,1.47,959.00,5891.00,16730,20250110,-2.57,10660,20241031,52.91,16730,-2.57,20250110,14780,10.28,20250106,16730,-2.57,20250110,10660,52.91,20241031,2.75,N,033500,500,153 억,,2500018,N,N,350,N,00,N
20250113,140407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16330,-200,5,-1.21,6161765950,379303,89.36,16550,16600,15500,21450,11580,16530,16244.95,8.34,0,-36008,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4897,17.03,2.77,12,1.26,959.00,5891.00,16730,20250110,-2.39,10660,20241031,53.19,16730,-2.39,20250110,14780,10.49,20250106,16730,-2.39,20250110,10660,53.19,20241031,2.75,N,033500,500,153 억,,2500018,N,N,350,N,00,N
20250113,130405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16250,-280,5,-1.69,5800045320,357081,84.13,16550,16600,15500,21450,11580,16530,16242.92,8.34,0,-39888,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4873,16.94,2.76,12,1.19,959.00,5891.00,16730,20250110,-2.87,10660,20241031,52.44,16730,-2.87,20250110,14780,9.95,20250106,16730,-2.87,20250110,10660,52.44,20241031,2.75,N,033500,500,153 억,,2500018,N,N,350,N,00,N
20250113,120406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16370,-160,5,-0.97,5253789420,323533,76.23,16550,16600,15500,21450,11580,16530,16238.78,8.34,0,-37749,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4909,17.07,2.78,12,1.08,959.00,5891.00,16730,20250110,-2.15,10660,20241031,53.56,16730,-2.15,20250110,14780,10.76,20250106,16730,-2.15,20250110,10660,53.56,20241031,2.75,N,033500,500,153 억,,2500018,N,N,350,N,00,N
20250113,110406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16300,-230,5,-1.39,4832569650,297727,70.15,16550,16600,15500,21450,11580,16530,16231.52,8.34,0,-39062,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4888,17.00,2.77,12,0.99,959.00,5891.00,16730,20250110,-2.57,10660,20241031,52.91,16730,-2.57,20250110,14780,10.28,20250106,16730,-2.57,20250110,10660,52.91,20241031,2.75,N,033500,500,153 억,,2500018,N,N,350,N,00,N
20250113,100405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16280,-250,5,-1.51,3830404390,236489,55.72,16550,16600,15500,21450,11580,16530,16196.93,8.34,0,-40478,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4882,16.98,2.76,12,0.79,959.00,5891.00,16730,20250110,-2.69,10660,20241031,52.72,16730,-2.69,20250110,14780,10.15,20250106,16730,-2.69,20250110,10660,52.72,20241031,2.75,N,033500,500,153 억,,2500018,N,N,350,N,00,N
20250113,090409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15500,-1030,5,-6.23,519712180,31633,7.45,16550,16600,15500,21450,11580,16530,16429.35,8.34,0,-6539,17150,16840,16420,16110,15690,16995,16265,153,4920,500,12560,10,1,29989494,4648,16.16,2.63,12,0.11,959.00,5891.00,16730,20250110,-7.35,10660,20241031,45.40,16730,-7.35,20250110,14780,4.87,20250106,16730,-7.35,20250110,10660,45.40,20241031,2.75,N,033500,500,153 억,,2500018,Y,N,350,N,00,N
20250110,160404,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16530,290,2,1.79,6927457270,422408,86.91,16250,16730,16000,21100,11370,16240,16399.74,8.18,0,46665,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4957,17.24,2.81,12,1.41,959.00,5891.00,16730,20250110,-1.20,10660,20241031,55.07,16730,-1.20,20250110,14780,11.84,20250106,16730,-1.20,20250110,10660,55.07,20241031,2.80,N,033500,500,153 억,,2453103,N,N,350,N,00,N
20250110,150404,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16610,370,2,2.28,6293603690,384249,79.06,16250,16730,16000,21100,11370,16240,16378.97,8.18,0,46677,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4981,17.32,2.82,12,1.28,959.00,5891.00,16730,20250110,-0.72,10660,20241031,55.82,16730,-0.72,20250110,14780,12.38,20250106,16730,-0.72,20250110,10660,55.82,20241031,2.80,N,033500,500,153 억,,2453103,N,N,341,N,00,N
20250110,140404,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16380,140,2,0.86,4713880330,288763,59.42,16250,16550,16000,21100,11370,16240,16324.39,8.18,0,34439,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4912,17.08,2.78,12,0.96,959.00,5891.00,16550,20250110,-1.03,10660,20241031,53.66,16550,-1.03,20250110,14780,10.83,20250106,16550,-1.03,20250110,10660,53.66,20241031,2.80,N,033500,500,153 억,,2453103,N,N,341,N,00,N
20250110,130403,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16380,140,2,0.86,4008542010,245708,50.56,16250,16550,16000,21100,11370,16240,16314.25,8.18,0,19689,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4912,17.08,2.78,12,0.82,959.00,5891.00,16550,20250110,-1.03,10660,20241031,53.66,16550,-1.03,20250110,14780,10.83,20250106,16550,-1.03,20250110,10660,53.66,20241031,2.80,N,033500,500,153 억,,2453103,N,N,341,N,00,N
20250110,120404,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16400,160,2,0.99,3466471720,212534,43.73,16250,16550,16000,21100,11370,16240,16310.20,8.18,0,18313,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4918,17.10,2.78,12,0.71,959.00,5891.00,16550,20250110,-0.91,10660,20241031,53.85,16550,-0.91,20250110,14780,10.96,20250106,16550,-0.91,20250110,10660,53.85,20241031,2.80,N,033500,500,153 억,,2453103,N,N,341,N,00,N
20250110,110403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16290,50,2,0.31,1704704420,105349,21.68,16250,16380,16000,21100,11370,16240,16181.50,8.18,0,-24996,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4885,16.99,2.77,12,0.35,959.00,5891.00,16450,20250109,-0.97,10660,20241031,52.81,16450,-0.97,20250109,14780,10.22,20250106,16450,-0.97,20250109,10660,52.81,20241031,2.80,N,033500,500,153 억,,2453103,N,N,341,N,00,N
20250110,100402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16280,40,2,0.25,1158282060,71533,14.72,16250,16380,16000,21100,11370,16240,16192.28,8.18,0,-19450,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4882,16.98,2.76,12,0.24,959.00,5891.00,16450,20250109,-1.03,10660,20241031,52.72,16450,-1.03,20250109,14780,10.15,20250106,16450,-1.03,20250109,10660,52.72,20241031,2.80,N,033500,500,153 억,,2453103,N,N,341,N,00,N
20250110,090405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16080,-160,5,-0.99,108299060,6698,1.38,16250,16260,16060,21100,11370,16240,16168.87,8.18,0,-1423,16766,16502,16186,15922,15606,16635,16055,153,4860,500,12340,10,1,29989494,4822,16.77,2.73,12,0.02,959.00,5891.00,16450,20250109,-2.25,10660,20241031,50.84,16450,-2.25,20250109,14780,8.80,20250106,16450,-2.25,20250109,10660,50.84,20241031,2.80,N,033500,500,153 억,,2453103,N,N,341,N,00,N
20250109,160402,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16240,160,2,1.00,7886360390,484861,138.87,16080,16450,15870,20900,11260,16080,16265.22,8.24,0,-16301,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4870,16.93,2.76,12,1.62,959.00,5891.00,16450,20250109,-1.28,10660,20241031,52.35,16450,-1.28,20250109,14780,9.88,20250106,16450,-1.28,20250109,10660,52.35,20241031,2.69,N,033500,500,153 억,,2470847,N,N,341,N,00,N
20250109,150403,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16260,180,2,1.12,7604094540,467514,133.90,16080,16450,15870,20900,11260,16080,16264.97,8.24,0,-8663,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4876,16.96,2.76,12,1.56,959.00,5891.00,16450,20250109,-1.16,10660,20241031,52.53,16450,-1.16,20250109,14780,10.01,20250106,16450,-1.16,20250109,10660,52.53,20241031,2.69,N,033500,500,153 억,,2470847,N,N,4370,N,00,N
20250109,140404,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16280,200,2,1.24,6967699740,428381,122.69,16080,16450,15870,20900,11260,16080,16265.21,8.24,0,6322,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4882,16.98,2.76,12,1.43,959.00,5891.00,16450,20250109,-1.03,10660,20241031,52.72,16450,-1.03,20250109,14780,10.15,20250106,16450,-1.03,20250109,10660,52.72,20241031,2.69,N,033500,500,153 억,,2470847,N,N,4370,N,00,N
20250109,130403,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16260,180,2,1.12,6624471410,407318,116.66,16080,16450,15870,20900,11260,16080,16263.65,8.24,0,9041,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4876,16.96,2.76,12,1.36,959.00,5891.00,16450,20250109,-1.16,10660,20241031,52.53,16450,-1.16,20250109,14780,10.01,20250106,16450,-1.16,20250109,10660,52.53,20241031,2.69,N,033500,500,153 억,,2470847,N,N,4370,N,00,N
20250109,120403,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16400,320,2,1.99,5725462360,352182,100.87,16080,16450,15870,20900,11260,16080,16257.13,8.24,0,24299,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4918,17.10,2.78,12,1.17,959.00,5891.00,16450,20250109,-0.30,10660,20241031,53.85,16450,-0.30,20250109,14780,10.96,20250106,16450,-0.30,20250109,10660,53.85,20241031,2.69,N,033500,500,153 억,,2470847,N,N,4370,N,00,N
20250109,110403,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,16410,330,2,2.05,4981432200,306839,87.88,16080,16450,15870,20900,11260,16080,16234.70,8.24,0,31918,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4921,17.11,2.79,12,1.02,959.00,5891.00,16450,20250109,-0.24,10660,20241031,53.94,16450,-0.24,20250109,14780,11.03,20250106,16450,-0.24,20250109,10660,53.94,20241031,2.69,N,033500,500,153 억,,2470847,N,N,4370,N,00,N
20250109,100402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16130,50,2,0.31,2043300000,127023,36.38,16080,16290,15870,20900,11260,16080,16086.07,8.24,0,14897,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4837,16.82,2.74,12,0.42,959.00,5891.00,16380,20250107,-1.53,10660,20241031,51.31,16380,-1.53,20250107,14780,9.13,20250106,16380,-1.53,20250107,10660,51.31,20241031,2.69,N,033500,500,153 억,,2470847,N,N,4370,N,00,N
20250109,090405,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16030,-50,5,-0.31,117485510,7323,2.10,16080,16120,15970,20900,11260,16080,16043.16,8.24,0,-2341,16460,16270,16030,15840,15600,16365,15935,153,4820,500,12220,10,1,29989494,4807,16.72,2.72,12,0.02,959.00,5891.00,16380,20250107,-2.14,10660,20241031,50.38,16380,-2.14,20250107,14780,8.46,20250106,16380,-2.14,20250107,10660,50.38,20241031,2.69,N,033500,500,153 억,,2470847,N,N,4370,N,00,N
20250108,160359,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16080,160,2,1.01,5573515360,348614,52.76,16000,16220,15790,20650,11150,15920,15987.67,8.28,0,-24414,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4822,16.77,2.73,12,1.16,959.00,5891.00,16380,20250107,-1.83,10660,20241031,50.84,16380,-1.83,20250107,14780,8.80,20250106,16380,-1.83,20250107,10660,50.84,20241031,2.78,N,033500,500,153 억,,2482138,N,N,4370,N,00,N
20250108,150401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16050,130,2,0.82,5271100630,329814,49.91,16000,16220,15790,20650,11150,15920,15982.13,8.28,0,-28324,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4813,16.74,2.72,12,1.10,959.00,5891.00,16380,20250107,-2.01,10660,20241031,50.56,16380,-2.01,20250107,14780,8.59,20250106,16380,-2.01,20250107,10660,50.56,20241031,2.78,N,033500,500,153 억,,2482138,N,N,3624,N,00,N
20250108,140403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15910,-10,5,-0.06,4525811040,283190,42.85,16000,16220,15790,20650,11150,15920,15981.64,8.28,0,-35780,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4771,16.59,2.70,12,0.94,959.00,5891.00,16380,20250107,-2.87,10660,20241031,49.25,16380,-2.87,20250107,14780,7.65,20250106,16380,-2.87,20250107,10660,49.25,20241031,2.78,N,033500,500,153 억,,2482138,N,N,3624,N,00,N
20250108,130403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16050,130,2,0.82,3748614590,234586,35.50,16000,16220,15790,20650,11150,15920,15979.83,8.28,0,-39591,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4813,16.74,2.72,12,0.78,959.00,5891.00,16380,20250107,-2.01,10660,20241031,50.56,16380,-2.01,20250107,14780,8.59,20250106,16380,-2.01,20250107,10660,50.56,20241031,2.78,N,033500,500,153 억,,2482138,N,N,3624,N,00,N
20250108,120400,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15920,0,3,0.00,3271037420,204639,30.97,16000,16220,15790,20650,11150,15920,15984.58,8.28,0,-46483,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4774,16.60,2.70,12,0.68,959.00,5891.00,16380,20250107,-2.81,10660,20241031,49.34,16380,-2.81,20250107,14780,7.71,20250106,16380,-2.81,20250107,10660,49.34,20241031,2.78,N,033500,500,153 억,,2482138,N,N,3624,N,00,N
20250108,110400,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15860,-60,5,-0.38,2793417570,174609,26.42,16000,16220,15790,20650,11150,15920,15998.35,8.28,0,-41908,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4756,16.54,2.69,12,0.58,959.00,5891.00,16380,20250107,-3.17,10660,20241031,48.78,16380,-3.17,20250107,14780,7.31,20250106,16380,-3.17,20250107,10660,48.78,20241031,2.78,N,033500,500,153 억,,2482138,N,N,3624,N,00,N
20250108,100401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15900,-20,5,-0.13,2250106370,140387,21.24,16000,16220,15800,20650,11150,15920,16028.26,8.28,0,-31022,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4768,16.58,2.70,12,0.47,959.00,5891.00,16380,20250107,-2.93,10660,20241031,49.16,16380,-2.93,20250107,14780,7.58,20250106,16380,-2.93,20250107,10660,49.16,20241031,2.78,N,033500,500,153 억,,2482138,N,N,3624,N,00,N
20250108,090403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16070,150,2,0.94,343123760,21457,3.25,16000,16100,15830,20650,11150,15920,15992.89,8.28,0,-2375,16813,16366,15933,15486,15053,16590,15710,153,4730,500,12090,10,1,29989494,4819,16.76,2.73,12,0.07,959.00,5891.00,16380,20250107,-1.89,10660,20241031,50.75,16380,-1.89,20250107,14780,8.73,20250106,16380,-1.89,20250107,10660,50.75,20241031,2.78,N,033500,500,153 억,,2482138,N,N,3624,N,00,N
20250107,160357,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15920,310,2,1.99,10469276560,657803,151.15,15800,16380,15500,20250,10930,15610,15915.50,8.15,0,28644,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4774,16.60,2.70,12,2.19,959.00,5891.00,16380,20250107,-2.81,10660,20241031,49.34,16380,-2.81,20250107,14780,7.71,20250106,16380,-2.81,20250107,10660,49.34,20241031,2.90,N,033500,500,153 억,,2443602,N,N,3624,N,00,N
20250107,150359,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15810,200,2,1.28,9953662710,625292,143.68,15800,16380,15500,20250,10930,15610,15918.42,8.15,0,21064,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4741,16.49,2.68,12,2.09,959.00,5891.00,16380,20250107,-3.48,10660,20241031,48.31,16380,-3.48,20250107,14780,6.97,20250106,16380,-3.48,20250107,10660,48.31,20241031,2.90,N,033500,500,153 억,,2443602,N,N,428,N,00,N
20250107,140359,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15760,150,2,0.96,8765011630,550175,126.42,15800,16380,15500,20250,10930,15610,15931.32,8.15,0,10023,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4726,16.43,2.68,12,1.83,959.00,5891.00,16380,20250107,-3.79,10660,20241031,47.84,16380,-3.79,20250107,14780,6.63,20250106,16380,-3.79,20250107,10660,47.84,20241031,2.90,N,033500,500,153 억,,2443602,N,N,428,N,00,N
20250107,130359,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15750,140,2,0.90,8004678950,502076,115.37,15800,16380,15500,20250,10930,15610,15943.16,8.15,0,-7108,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4723,16.42,2.67,12,1.67,959.00,5891.00,16380,20250107,-3.85,10660,20241031,47.75,16380,-3.85,20250107,14780,6.56,20250106,16380,-3.85,20250107,10660,47.75,20241031,2.90,N,033500,500,153 억,,2443602,N,N,428,N,00,N
20250107,120359,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15760,150,2,0.96,7525251320,471566,108.36,15800,16380,15500,20250,10930,15610,15958.00,8.15,0,-16069,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4726,16.43,2.68,12,1.57,959.00,5891.00,16380,20250107,-3.79,10660,20241031,47.84,16380,-3.79,20250107,14780,6.63,20250106,16380,-3.79,20250107,10660,47.84,20241031,2.90,N,033500,500,153 억,,2443602,N,N,428,N,00,N
20250107,110356,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15790,180,2,1.15,7092097920,444017,102.03,15800,16380,15500,20250,10930,15610,15972.58,8.15,0,-19625,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4735,16.47,2.68,12,1.48,959.00,5891.00,16380,20250107,-3.60,10660,20241031,48.12,16380,-3.60,20250107,14780,6.83,20250106,16380,-3.60,20250107,10660,48.12,20241031,2.90,N,033500,500,153 억,,2443602,N,N,428,N,00,N
20250107,100401,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15950,340,2,2.18,5737100750,358374,82.35,15800,16380,15500,20250,10930,15610,16008.70,8.15,0,12649,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4783,16.63,2.71,12,1.19,959.00,5891.00,16380,20250107,-2.63,10660,20241031,49.62,16380,-2.63,20250107,14780,7.92,20250106,16380,-2.63,20250107,10660,49.62,20241031,2.90,N,033500,500,153 억,,2443602,N,N,428,N,00,N
20250107,090358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15700,90,2,0.58,524793650,33165,7.62,15800,15920,15700,20250,10930,15610,15823.72,8.15,0,3567,16216,15912,15346,15042,14476,16065,15195,153,4640,500,11860,10,1,29989494,4708,16.37,2.67,12,0.11,959.00,5891.00,16330,20250102,-3.86,10660,20241031,47.28,16330,-3.86,20250102,14780,6.22,20250106,16330,-3.86,20250102,10660,47.28,20241031,2.90,N,033500,500,153 억,,2443602,N,N,428,N,00,N
20250106,160353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15610,460,2,3.04,6636323280,434614,55.60,15150,15650,14780,19690,10610,15150,15268.43,8.00,0,38158,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4681,16.28,2.65,12,1.45,959.00,5891.00,16330,20250102,-4.41,10660,20241031,46.44,16330,-4.41,20250102,14780,5.62,20250106,16330,-4.41,20250102,10660,46.44,20241031,2.94,N,033500,500,153 억,,2400056,N,N,428,N,00,N
20250106,150354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15490,340,2,2.24,5991418630,393263,50.31,15150,15650,14780,19690,10610,15150,15235.15,8.00,0,34049,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4645,16.15,2.63,12,1.31,959.00,5891.00,16330,20250102,-5.14,10660,20241031,45.31,16330,-5.14,20250102,14780,4.80,20250106,16330,-5.14,20250102,10660,45.31,20241031,2.94,N,033500,500,153 억,,2400056,N,N,4,N,00,N
20250106,140355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15470,320,2,2.11,5314652200,349456,44.70,15150,15650,14780,19690,10610,15150,15208.36,8.00,0,28463,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4639,16.13,2.63,12,1.17,959.00,5891.00,16330,20250102,-5.27,10660,20241031,45.12,16330,-5.27,20250102,14780,4.67,20250106,16330,-5.27,20250102,10660,45.12,20241031,2.94,N,033500,500,153 억,,2400056,N,N,4,N,00,N
20250106,130353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15600,450,2,2.97,4381111220,289149,36.99,15150,15640,14780,19690,10610,15150,15151.74,8.00,0,22082,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4678,16.27,2.65,12,0.96,959.00,5891.00,16330,20250102,-4.47,10660,20241031,46.34,16330,-4.47,20250102,14780,5.55,20250106,16330,-4.47,20250102,10660,46.34,20241031,2.94,N,033500,500,153 억,,2400056,N,N,4,N,00,N
20250106,120352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15180,30,2,0.20,2919588820,194106,24.83,15150,15220,14780,19690,10610,15150,15041.20,8.00,0,-2910,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4552,15.83,2.58,12,0.65,959.00,5891.00,16330,20250102,-7.04,10660,20241031,42.40,16330,-7.04,20250102,14780,2.71,20250106,16330,-7.04,20250102,10660,42.40,20241031,2.94,N,033500,500,153 억,,2400056,N,N,4,N,00,N
20250106,110353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15170,20,2,0.13,2371334710,157948,20.20,15150,15220,14780,19690,10610,15150,15013.37,8.00,0,2197,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4549,15.82,2.58,12,0.53,959.00,5891.00,16330,20250102,-7.10,10660,20241031,42.31,16330,-7.10,20250102,14780,2.64,20250106,16330,-7.10,20250102,10660,42.31,20241031,2.94,N,033500,500,153 억,,2400056,N,N,4,N,00,N
20250106,100352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15070,-80,5,-0.53,1781957510,118951,15.22,15150,15220,14780,19690,10610,15150,14980.58,8.00,0,-1863,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4519,15.71,2.56,12,0.40,959.00,5891.00,16330,20250102,-7.72,10660,20241031,41.37,16330,-7.72,20250102,14780,1.96,20250106,16330,-7.72,20250102,10660,41.37,20241031,2.94,N,033500,500,153 억,,2400056,N,N,4,N,00,N
20250106,090350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14920,-230,5,-1.52,188649290,12555,1.61,15150,15180,14880,19690,10610,15150,15025.67,8.00,0,-4616,16403,15776,15363,14736,14323,15570,14530,153,4540,500,11510,10,1,29989494,4474,15.56,2.53,12,0.04,959.00,5891.00,16330,20250102,-8.63,10660,20241031,39.96,16330,-8.63,20250102,14880,0.27,20250106,16330,-8.63,20250102,10660,39.96,20241031,2.94,N,033500,500,153 억,,2400056,N,N,4,N,00,N
20250103,160351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15150,-480,5,-3.07,11871464160,778175,107.03,15580,15990,14950,20300,10950,15630,15255.54,8.23,0,-68445,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4543,15.80,2.57,12,2.59,959.00,5891.00,16330,20250102,-7.23,10660,20241031,42.12,16330,-7.23,20250102,14950,1.34,20250103,16330,-7.23,20250102,10660,42.12,20241031,3.04,N,033500,500,153 억,,2468600,N,N,4,N,00,N
20250103,150351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15150,-480,5,-3.07,11460898800,751095,103.30,15580,15990,14950,20300,10950,15630,15258.92,8.23,0,-66621,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4543,15.80,2.57,12,2.50,959.00,5891.00,16330,20250102,-7.23,10660,20241031,42.12,16330,-7.23,20250102,14950,1.34,20250103,16330,-7.23,20250102,10660,42.12,20241031,3.04,N,033500,500,153 억,,2468600,N,N,174,N,00,N
20250103,140351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15040,-590,5,-3.77,10301811790,674488,92.77,15580,15990,14950,20300,10950,15630,15273.53,8.23,0,-79008,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4510,15.68,2.55,12,2.25,959.00,5891.00,16330,20250102,-7.90,10660,20241031,41.09,16330,-7.90,20250102,14950,0.60,20250103,16330,-7.90,20250102,10660,41.09,20241031,3.04,N,033500,500,153 억,,2468600,N,N,174,N,00,N
20250103,130350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15130,-500,5,-3.20,9067275070,592813,81.53,15580,15990,14950,20300,10950,15630,15295.34,8.23,0,-77940,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4537,15.78,2.57,12,1.98,959.00,5891.00,16330,20250102,-7.35,10660,20241031,41.93,16330,-7.35,20250102,14950,1.20,20250103,16330,-7.35,20250102,10660,41.93,20241031,3.04,N,033500,500,153 억,,2468600,N,N,174,N,00,N
20250103,120351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15130,-500,5,-3.20,8401553700,548817,75.48,15580,15990,14950,20300,10950,15630,15308.48,8.23,0,-83660,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4537,15.78,2.57,12,1.83,959.00,5891.00,16330,20250102,-7.35,10660,20241031,41.93,16330,-7.35,20250102,14950,1.20,20250103,16330,-7.35,20250102,10660,41.93,20241031,3.04,N,033500,500,153 억,,2468600,N,N,174,N,00,N
20250103,110350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15070,-560,5,-3.58,6596267560,428934,58.99,15580,15990,15070,20300,10950,15630,15378.28,8.23,0,-65272,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4519,15.71,2.56,12,1.43,959.00,5891.00,16330,20250102,-7.72,10660,20241031,41.37,16330,-7.72,20250102,14950,0.80,20250102,16330,-7.72,20250102,10660,41.37,20241031,3.04,N,033500,500,153 억,,2468600,N,N,174,N,00,N
20250103,100350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15260,-370,5,-2.37,3698948080,237798,32.71,15580,15990,15250,20300,10950,15630,15555.00,8.23,0,-37482,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4576,15.91,2.59,12,0.79,959.00,5891.00,16330,20250102,-6.55,10660,20241031,43.15,16330,-6.55,20250102,14950,2.07,20250102,16330,-6.55,20250102,10660,43.15,20241031,3.04,N,033500,500,153 억,,2468600,N,N,174,N,00,N
20250103,090351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15820,190,2,1.22,299741400,19155,2.63,15580,15840,15510,20300,10950,15630,15648.21,8.23,0,506,17016,16322,15636,14942,14256,16670,15290,153,4670,500,11870,10,1,29989494,4744,16.50,2.69,12,0.06,959.00,5891.00,16330,20250102,-3.12,10660,20241031,48.41,16330,-3.12,20250102,14950,5.82,20250102,16330,-3.12,20250102,10660,48.41,20241031,3.04,N,033500,500,153 억,,2468600,N,N,174,N,00,N
20250102,160348,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15630,710,2,4.76,11471988530,725739,231.46,15050,16330,14950,19390,10450,14920,15807.48,7.86,0,113431,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4687,16.30,2.65,12,2.42,959.00,5891.00,16330,20250102,-4.29,10660,20241031,46.62,16330,-4.29,20250102,14950,4.55,20250102,16330,-4.29,20250102,10660,46.62,20241031,3.35,N,033500,500,153 억,,2356752,N,N,174,N,00,N
20250102,150350,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15570,650,2,4.36,11204532230,708616,226.00,15050,16330,14950,19390,10450,14920,15811.93,7.86,0,113572,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4669,16.24,2.64,12,2.36,959.00,5891.00,16330,20250102,-4.65,10660,20241031,46.06,16330,-4.65,20250102,14950,4.15,20250102,16330,-4.65,20250102,10660,46.06,20241031,3.35,N,033500,500,153 억,,2356752,N,N,191,N,00,N
20250102,140347,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15650,730,2,4.89,10568017090,667951,213.03,15050,16330,14950,19390,10450,14920,15821.63,7.86,0,118338,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4693,16.32,2.66,12,2.23,959.00,5891.00,16330,20250102,-4.16,10660,20241031,46.81,16330,-4.16,20250102,14950,4.68,20250102,16330,-4.16,20250102,10660,46.81,20241031,3.35,N,033500,500,153 억,,2356752,N,N,191,N,00,N
20250102,130348,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15700,780,2,5.23,10117587720,639203,203.86,15050,16330,14950,19390,10450,14920,15828.53,7.86,0,117228,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4708,16.37,2.67,12,2.13,959.00,5891.00,16330,20250102,-3.86,10660,20241031,47.28,16330,-3.86,20250102,14950,5.02,20250102,16330,-3.86,20250102,10660,47.28,20241031,3.35,N,033500,500,153 억,,2356752,N,N,191,N,00,N
20250102,120348,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15640,720,2,4.83,9576372440,604676,192.85,15050,16330,14950,19390,10450,14920,15837.29,7.86,0,113943,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4690,16.31,2.65,12,2.02,959.00,5891.00,16330,20250102,-4.23,10660,20241031,46.72,16330,-4.23,20250102,14950,4.62,20250102,16330,-4.23,20250102,10660,46.72,20241031,3.35,N,033500,500,153 억,,2356752,N,N,191,N,00,N
20250102,110340,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,15930,1010,2,6.77,7568438100,477321,152.23,15050,16330,14950,19390,10450,14920,15856.20,7.86,0,119301,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4777,16.61,2.70,12,1.59,959.00,5891.00,16330,20250102,-2.45,10660,20241031,49.44,16330,-2.45,20250102,14950,6.56,20250102,16330,-2.45,20250102,10660,49.44,20241031,3.35,N,033500,500,153 억,,2356752,N,N,191,N,00,N
20250102,100346,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15090,170,2,1.14,215359750,14354,4.58,15050,15090,14950,19390,10450,14920,15003.82,7.86,0,2401,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4525,15.74,2.56,12,0.05,959.00,5891.00,16090,20241224,-6.22,10660,20241031,41.56,15090,0.00,20250102,14950,0.94,20250102,16090,-6.22,20241224,10660,41.56,20241031,3.35,N,033500,500,153 억,,2356752,N,N,191,N,00,N
20250102,090344,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,14920,0,3,0.00,0,0,0.00,0,0,0,19390,10450,14920,0.00,7.86,0,0,15526,15222,15026,14722,14526,15125,14625,153,4470,500,11330,10,1,29989494,4474,15.56,2.53,12,0.00,959.00,5891.00,16090,20241224,-7.27,10660,20241031,39.96,0,0.00,0,0,0.00,0,16090,-7.27,20241224,10660,39.96,20241031,3.35,N,033500,500,153 억,,2356752,N,N,191,N,00,N