KissMeData/102710/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
20250124,160807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20450,660,2,3.34,2955904040,144114,133.35,19870,20850,19600,25700,13860,19790,20510.90,7.59,0,39751,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,50,1,14287836,2922,-16.71,0.81,12,1.01,-1224.00,25207.00,33850,20240607,-39.59,13450,20241113,52.04,21750,-5.98,20250109,16250,25.85,20250102,33850,-39.59,20240607,13450,52.04,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250124,150806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20500,710,2,3.59,2829295390,137924,127.62,19870,20850,19600,25700,13860,19790,20513.44,7.59,0,42501,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,50,1,14287836,2929,-16.75,0.81,12,0.97,-1224.00,25207.00,33850,20240607,-39.44,13450,20241113,52.42,21750,-5.75,20250109,16250,26.15,20250102,33850,-39.44,20240607,13450,52.42,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250124,140805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,760,2,3.84,2473337690,120549,111.54,19870,20850,19600,25700,13860,19790,20517.28,7.59,0,45628,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,50,1,14287836,2936,-16.79,0.82,12,0.84,-1224.00,25207.00,33850,20240607,-39.29,13450,20241113,52.79,21750,-5.52,20250109,16250,26.46,20250102,33850,-39.29,20240607,13450,52.79,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250124,130806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20750,960,2,4.85,2244054040,109459,101.28,19870,20850,19600,25700,13860,19790,20501.32,7.59,0,48859,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,50,1,14287836,2965,-16.95,0.82,12,0.77,-1224.00,25207.00,33850,20240607,-38.70,13450,20241113,54.28,21750,-4.60,20250109,16250,27.69,20250102,33850,-38.70,20240607,13450,54.28,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250124,120804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20750,960,2,4.85,1975302290,96497,89.29,19870,20800,19600,25700,13860,19790,20470.09,7.59,0,43805,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,50,1,14287836,2965,-16.95,0.82,12,0.68,-1224.00,25207.00,33850,20240607,-38.70,13450,20241113,54.28,21750,-4.60,20250109,16250,27.69,20250102,33850,-38.70,20240607,13450,54.28,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250124,110806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,760,2,3.84,1457201040,71439,66.10,19870,20650,19600,25700,13860,19790,20397.84,7.59,0,31189,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,50,1,14287836,2936,-16.79,0.82,12,0.50,-1224.00,25207.00,33850,20240607,-39.29,13450,20241113,52.79,21750,-5.52,20250109,16250,26.46,20250102,33850,-39.29,20240607,13450,52.79,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250124,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20400,610,2,3.08,946722340,46598,43.12,19870,20600,19600,25700,13860,19790,20316.80,7.59,0,18097,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,50,1,14287836,2915,-16.67,0.81,12,0.33,-1224.00,25207.00,33850,20240607,-39.73,13450,20241113,51.67,21750,-6.21,20250109,16250,25.54,20250102,33850,-39.73,20240607,13450,51.67,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250124,090807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19680,-110,5,-0.56,54950520,2784,2.58,19870,19870,19600,25700,13860,19790,19737.97,7.59,0,402,20830,20310,20030,19510,19230,20170,19370,71,5910,500,14240,10,1,14287836,2812,-16.08,0.78,12,0.02,-1224.00,25207.00,33850,20240607,-41.86,13450,20241113,46.32,21750,-9.52,20250109,16250,21.11,20250102,33850,-41.86,20240607,13450,46.32,20241113,1.60,N,102710,500,71 억,,1084571,N,N,0,N,00,N
20250123,160802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19790,-810,5,-3.93,2150522770,107930,86.47,20550,20550,19750,26750,14450,20600,19925.17,7.81,0,-14602,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,10,1,14287836,2828,-16.17,0.79,12,0.76,-1224.00,25207.00,33850,20240607,-41.54,13450,20241113,47.14,21750,-9.01,20250109,16250,21.78,20250102,33850,-41.54,20240607,13450,47.14,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250123,150801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19810,-790,5,-3.83,1988302490,99738,79.91,20550,20550,19750,26750,14450,20600,19935.26,7.81,0,-11828,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,10,1,14287836,2830,-16.18,0.79,12,0.70,-1224.00,25207.00,33850,20240607,-41.48,13450,20241113,47.29,21750,-8.92,20250109,16250,21.91,20250102,33850,-41.48,20240607,13450,47.29,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250123,140802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19960,-640,5,-3.11,1741842510,87325,69.96,20550,20550,19750,26750,14450,20600,19946.66,7.81,0,-7370,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,10,1,14287836,2852,-16.31,0.79,12,0.61,-1224.00,25207.00,33850,20240607,-41.03,13450,20241113,48.40,21750,-8.23,20250109,16250,22.83,20250102,33850,-41.03,20240607,13450,48.40,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250123,130800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19890,-710,5,-3.45,1637941970,82104,65.78,20550,20550,19750,26750,14450,20600,19949.60,7.81,0,-8772,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,10,1,14287836,2842,-16.25,0.79,12,0.57,-1224.00,25207.00,33850,20240607,-41.24,13450,20241113,47.88,21750,-8.55,20250109,16250,22.40,20250102,33850,-41.24,20240607,13450,47.88,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250123,120802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19850,-750,5,-3.64,1535505620,76948,61.65,20550,20550,19750,26750,14450,20600,19955.11,7.81,0,-9348,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,10,1,14287836,2836,-16.22,0.79,12,0.54,-1224.00,25207.00,33850,20240607,-41.36,13450,20241113,47.58,21750,-8.74,20250109,16250,22.15,20250102,33850,-41.36,20240607,13450,47.58,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250123,110753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19780,-820,5,-3.98,1307765140,65446,52.43,20550,20550,19750,26750,14450,20600,19982.35,7.81,0,-11939,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,10,1,14287836,2826,-16.16,0.78,12,0.46,-1224.00,25207.00,33850,20240607,-41.57,13450,20241113,47.06,21750,-9.06,20250109,16250,21.72,20250102,33850,-41.57,20240607,13450,47.06,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250123,100801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19970,-630,5,-3.06,962569620,48066,38.51,20550,20550,19890,26750,14450,20600,20026.00,7.81,0,-11253,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,10,1,14287836,2853,-16.32,0.79,12,0.34,-1224.00,25207.00,33850,20240607,-41.00,13450,20241113,48.48,21750,-8.18,20250109,16250,22.89,20250102,33850,-41.00,20240607,13450,48.48,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250123,090801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20200,-400,5,-1.94,171251800,8445,6.77,20550,20550,20200,26750,14450,20600,20278.48,7.81,0,-5139,21140,20870,20430,20160,19720,21005,20295,71,6150,500,14830,50,1,14287836,2886,-16.50,0.80,12,0.06,-1224.00,25207.00,33850,20240607,-40.32,13450,20241113,50.19,21750,-7.13,20250109,16250,24.31,20250102,33850,-40.32,20240607,13450,50.19,20241113,1.58,N,102710,500,71 억,,1116183,N,N,0,N,00,N
20250122,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,250,2,1.23,2543363700,124779,80.30,20350,20700,19990,26450,14250,20350,20382.95,7.98,0,7783,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2943,-16.83,0.82,12,0.87,-1224.00,25207.00,33850,20240607,-39.14,13450,20241113,53.16,21750,-5.29,20250109,16250,26.77,20250102,33850,-39.14,20240607,13450,53.16,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250122,150756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,200,2,0.98,2365283650,116128,74.73,20350,20700,19990,26450,14250,20350,20367.90,7.98,0,7806,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2936,-16.79,0.82,12,0.81,-1224.00,25207.00,33850,20240607,-39.29,13450,20241113,52.79,21750,-5.52,20250109,16250,26.46,20250102,33850,-39.29,20240607,13450,52.79,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250122,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,200,2,0.98,1718810300,84709,54.51,20350,20600,19990,26450,14250,20350,20290.76,7.98,0,11807,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2936,-16.79,0.82,12,0.59,-1224.00,25207.00,33850,20240607,-39.29,13450,20241113,52.79,21750,-5.52,20250109,16250,26.46,20250102,33850,-39.29,20240607,13450,52.79,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250122,130756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20550,200,2,0.98,1299576100,64235,41.34,20350,20550,19990,26450,14250,20350,20231.59,7.98,0,10092,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2936,-16.79,0.82,12,0.45,-1224.00,25207.00,33850,20240607,-39.29,13450,20241113,52.79,21750,-5.52,20250109,16250,26.46,20250102,33850,-39.29,20240607,13450,52.79,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250122,120754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20400,50,2,0.25,1102084000,54593,35.13,20350,20550,19990,26450,14250,20350,20187.28,7.98,0,10381,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2915,-16.67,0.81,12,0.38,-1224.00,25207.00,33850,20240607,-39.73,13450,20241113,51.67,21750,-6.21,20250109,16250,25.54,20250102,33850,-39.73,20240607,13450,51.67,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250122,110755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,0,3,0.00,813799050,40486,26.05,20350,20450,19990,26450,14250,20350,20100.75,7.98,0,8341,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2908,-16.63,0.81,12,0.28,-1224.00,25207.00,33850,20240607,-39.88,13450,20241113,51.30,21750,-6.44,20250109,16250,25.23,20250102,33850,-39.88,20240607,13450,51.30,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250122,100755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20050,-300,5,-1.47,579260400,28854,18.57,20350,20450,19990,26450,14250,20350,20075.57,7.98,0,5099,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2865,-16.38,0.80,12,0.20,-1224.00,25207.00,33850,20240607,-40.77,13450,20241113,49.07,21750,-7.82,20250109,16250,23.38,20250102,33850,-40.77,20240607,13450,49.07,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250122,090757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20200,-150,5,-0.74,68113350,3355,2.16,20350,20450,20200,26450,14250,20350,20302.04,7.98,0,-680,21670,21010,20490,19830,19310,20750,19570,71,6100,500,14650,50,1,14287836,2886,-16.50,0.80,12,0.02,-1224.00,25207.00,33850,20240607,-40.32,13450,20241113,50.19,21750,-7.13,20250109,16250,24.31,20250102,33850,-40.32,20240607,13450,50.19,20241113,1.58,N,102710,500,71 억,,1140725,N,N,0,N,00,N
20250121,160751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,-600,5,-2.86,3142743120,154867,122.24,21150,21150,19970,27200,14700,20950,20293.14,8.23,0,1309,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,50,1,14287836,2908,-16.63,0.81,12,1.08,-1224.00,25207.00,33850,20240607,-39.88,13450,20241113,51.30,21750,-6.44,20250109,16250,25.23,20250102,33850,-39.88,20240607,13450,51.30,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250121,150753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,-650,5,-3.10,2961117020,145960,115.21,21150,21150,19970,27200,14700,20950,20287.18,8.23,0,5648,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,50,1,14287836,2900,-16.58,0.81,12,1.02,-1224.00,25207.00,33850,20240607,-40.03,13450,20241113,50.93,21750,-6.67,20250109,16250,24.92,20250102,33850,-40.03,20240607,13450,50.93,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250121,140753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,-600,5,-2.86,2632963720,129794,102.45,21150,21150,19970,27200,14700,20950,20285.71,8.23,0,10418,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,50,1,14287836,2908,-16.63,0.81,12,0.91,-1224.00,25207.00,33850,20240607,-39.88,13450,20241113,51.30,21750,-6.44,20250109,16250,25.23,20250102,33850,-39.88,20240607,13450,51.30,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250121,130752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20450,-500,5,-2.39,2136666470,105213,83.05,21150,21150,19970,27200,14700,20950,20308.01,8.23,0,4878,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,50,1,14287836,2922,-16.71,0.81,12,0.74,-1224.00,25207.00,33850,20240607,-39.59,13450,20241113,52.04,21750,-5.98,20250109,16250,25.85,20250102,33850,-39.59,20240607,13450,52.04,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250121,120743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,-600,5,-2.86,1959922520,96542,76.20,21150,21150,19970,27200,14700,20950,20301.24,8.23,0,4265,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,50,1,14287836,2908,-16.63,0.81,12,0.68,-1224.00,25207.00,33850,20240607,-39.88,13450,20241113,51.30,21750,-6.44,20250109,16250,25.23,20250102,33850,-39.88,20240607,13450,51.30,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250121,110713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19990,-960,5,-4.58,1611827370,79273,62.57,21150,21150,19980,27200,14700,20950,20332.61,8.23,0,-2472,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,10,1,14287836,2856,-16.33,0.79,12,0.55,-1224.00,25207.00,33850,20240607,-40.95,13450,20241113,48.62,21750,-8.09,20250109,16250,23.02,20250102,33850,-40.95,20240607,13450,48.62,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250121,100709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20150,-800,5,-3.82,1136485360,55554,43.85,21150,21150,19980,27200,14700,20950,20457.31,8.23,0,-4492,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,50,1,14287836,2879,-16.46,0.80,12,0.39,-1224.00,25207.00,33850,20240607,-40.47,13450,20241113,49.81,21750,-7.36,20250109,16250,24.00,20250102,33850,-40.47,20240607,13450,49.81,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250121,090753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,50,2,0.24,86954450,4145,3.27,21150,21150,20800,27200,14700,20950,20978.15,8.23,0,-590,21650,21300,20800,20450,19950,21475,20625,71,6250,500,15080,50,1,14287836,3000,-17.16,0.83,12,0.03,-1224.00,25207.00,33850,20240607,-37.96,13450,20241113,56.13,21750,-3.45,20250109,16250,29.23,20250102,33850,-37.96,20240607,13450,56.13,20241113,1.59,N,102710,500,71 억,,1175513,N,N,0,N,00,N
20250120,160747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20950,250,2,1.21,2633822600,126613,77.43,20700,21150,20300,26900,14500,20700,20802.15,8.33,0,-14876,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,2993,-17.12,0.83,12,0.89,-1224.00,25207.00,33850,20240607,-38.11,13450,20241113,55.76,21750,-3.68,20250109,16250,28.92,20250102,33850,-38.11,20240607,13450,55.76,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250120,150752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,300,2,1.45,2531416200,121726,74.44,20700,21150,20300,26900,14500,20700,20796.02,8.33,0,-12557,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,3000,-17.16,0.83,12,0.85,-1224.00,25207.00,33850,20240607,-37.96,13450,20241113,56.13,21750,-3.45,20250109,16250,29.23,20250102,33850,-37.96,20240607,13450,56.13,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250120,140749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20900,200,2,0.97,2156905750,103899,63.54,20700,21150,20300,26900,14500,20700,20759.64,8.33,0,-7008,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,2986,-17.08,0.83,12,0.73,-1224.00,25207.00,33850,20240607,-38.26,13450,20241113,55.39,21750,-3.91,20250109,16250,28.62,20250102,33850,-38.26,20240607,13450,55.39,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250120,130749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,350,2,1.69,1800148100,86880,53.13,20700,21150,20300,26900,14500,20700,20719.94,8.33,0,-2092,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,3008,-17.20,0.84,12,0.61,-1224.00,25207.00,33850,20240607,-37.81,13450,20241113,56.51,21750,-3.22,20250109,16250,29.54,20250102,33850,-37.81,20240607,13450,56.51,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250120,120751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20850,150,2,0.72,1353127550,65612,40.13,20700,21000,20300,26900,14500,20700,20623.17,8.33,0,1772,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,2979,-17.03,0.83,12,0.46,-1224.00,25207.00,33850,20240607,-38.40,13450,20241113,55.02,21750,-4.14,20250109,16250,28.31,20250102,33850,-38.40,20240607,13450,55.02,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250120,110752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,0,3,0.00,1218246350,59112,36.15,20700,21000,20300,26900,14500,20700,20609.12,8.33,0,2986,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,2958,-16.91,0.82,12,0.41,-1224.00,25207.00,33850,20240607,-38.85,13450,20241113,53.90,21750,-4.83,20250109,16250,27.38,20250102,33850,-38.85,20240607,13450,53.90,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250120,100751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20750,50,2,0.24,942072700,45740,27.97,20700,21000,20300,26900,14500,20700,20596.25,8.33,0,5281,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,2965,-16.95,0.82,12,0.32,-1224.00,25207.00,33850,20240607,-38.70,13450,20241113,54.28,21750,-4.60,20250109,16250,27.69,20250102,33850,-38.70,20240607,13450,54.28,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250120,090752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20350,-350,5,-1.69,134320450,6514,3.98,20700,21000,20350,26900,14500,20700,20620.27,8.33,0,-1678,21393,21046,20353,20006,19313,21220,20180,71,6200,500,14900,50,1,14287836,2908,-16.63,0.81,12,0.05,-1224.00,25207.00,33850,20240607,-39.88,13450,20241113,51.30,21750,-6.44,20250109,16250,25.23,20250102,33850,-39.88,20240607,13450,51.30,20241113,1.66,N,102710,500,71 억,,1189593,N,N,0,N,00,N
20250117,160749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,600,2,2.99,3305131090,163257,110.67,20100,20700,19660,26100,14100,20100,20244.95,8.59,0,-2753,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,50,1,14287836,2958,-16.91,0.82,12,1.14,-1224.00,25207.00,33850,20240607,-38.85,13450,20241113,53.90,21750,-4.83,20250109,16250,27.38,20250102,33850,-38.85,20240607,13450,53.90,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250117,150750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,500,2,2.49,2885127890,142913,96.88,20100,20650,19660,26100,14100,20100,20188.00,8.59,0,3887,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,50,1,14287836,2943,-16.83,0.82,12,1.00,-1224.00,25207.00,33850,20240607,-39.14,13450,20241113,53.16,21750,-5.29,20250109,16250,26.77,20250102,33850,-39.14,20240607,13450,53.16,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250117,140751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20500,400,2,1.99,2247094040,111843,75.82,20100,20500,19660,26100,14100,20100,20091.50,8.59,0,9918,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,50,1,14287836,2929,-16.75,0.81,12,0.78,-1224.00,25207.00,33850,20240607,-39.44,13450,20241113,52.42,21750,-5.75,20250109,16250,26.15,20250102,33850,-39.44,20240607,13450,52.42,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250117,130748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20250,150,2,0.75,1844439790,92066,62.41,20100,20400,19660,26100,14100,20100,20033.89,8.59,0,10875,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,50,1,14287836,2893,-16.54,0.80,12,0.64,-1224.00,25207.00,33850,20240607,-40.18,13450,20241113,50.56,21750,-6.90,20250109,16250,24.62,20250102,33850,-40.18,20240607,13450,50.56,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250117,120751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20300,200,2,1.00,1552331490,77660,52.65,20100,20350,19660,26100,14100,20100,19988.82,8.59,0,10534,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,50,1,14287836,2900,-16.58,0.81,12,0.54,-1224.00,25207.00,33850,20240607,-40.03,13450,20241113,50.93,21750,-6.67,20250109,16250,24.92,20250102,33850,-40.03,20240607,13450,50.93,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250117,110749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20150,50,2,0.25,1189558290,59734,40.49,20100,20350,19660,26100,14100,20100,19914.26,8.59,0,8268,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,50,1,14287836,2879,-16.46,0.80,12,0.42,-1224.00,25207.00,33850,20240607,-40.47,13450,20241113,49.81,21750,-7.36,20250109,16250,24.00,20250102,33850,-40.47,20240607,13450,49.81,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250117,100751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19840,-260,5,-1.29,834410440,41952,28.44,20100,20350,19660,26100,14100,20100,19889.65,8.59,0,1875,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,10,1,14287836,2835,-16.21,0.79,12,0.29,-1224.00,25207.00,33850,20240607,-41.39,13450,20241113,47.51,21750,-8.78,20250109,16250,22.09,20250102,33850,-41.39,20240607,13450,47.51,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250117,090750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20250,150,2,0.75,101821190,5072,3.44,20100,20300,19910,26100,14100,20100,20075.16,8.59,0,1082,20960,20530,20020,19590,19080,20275,19335,71,6000,500,14470,50,1,14287836,2893,-16.54,0.80,12,0.04,-1224.00,25207.00,33850,20240607,-40.18,13450,20241113,50.56,21750,-6.90,20250109,16250,24.62,20250102,33850,-40.18,20240607,13450,50.56,20241113,1.72,N,102710,500,71 억,,1227048,N,N,0,N,00,N
20250116,160744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20100,400,2,2.03,2933876190,147275,89.51,20200,20450,19510,25600,13790,19700,19921.04,8.97,0,-22829,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,50,1,14287836,2872,-16.42,0.80,12,1.03,-1224.00,25207.00,33850,20240607,-40.62,13450,20241113,49.44,21750,-7.59,20250109,16250,23.69,20250102,33850,-40.62,20240607,13450,49.44,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250116,150708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20100,400,2,2.03,2736684040,137474,83.55,20200,20450,19510,25600,13790,19700,19906.92,8.97,0,-21621,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,50,1,14287836,2872,-16.42,0.80,12,0.96,-1224.00,25207.00,33850,20240607,-40.62,13450,20241113,49.44,21750,-7.59,20250109,16250,23.69,20250102,33850,-40.62,20240607,13450,49.44,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250116,140749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19870,170,2,0.86,2013208010,101290,61.56,20200,20450,19510,25600,13790,19700,19875.68,8.97,0,-23199,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,10,1,14287836,2839,-16.23,0.79,12,0.71,-1224.00,25207.00,33850,20240607,-41.30,13450,20241113,47.73,21750,-8.64,20250109,16250,22.28,20250102,33850,-41.30,20240607,13450,47.73,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250116,130747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19970,270,2,1.37,1249412260,62609,38.05,20200,20450,19670,25600,13790,19700,19955.79,8.97,0,-13056,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,10,1,14287836,2853,-16.32,0.79,12,0.44,-1224.00,25207.00,33850,20240607,-41.00,13450,20241113,48.48,21750,-8.18,20250109,16250,22.89,20250102,33850,-41.00,20240607,13450,48.48,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250116,120747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19830,130,2,0.66,1081512750,54163,32.92,20200,20450,19670,25600,13790,19700,19967.74,8.97,0,-10840,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,10,1,14287836,2833,-16.20,0.79,12,0.38,-1224.00,25207.00,33850,20240607,-41.42,13450,20241113,47.43,21750,-8.83,20250109,16250,22.03,20250102,33850,-41.42,20240607,13450,47.43,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250116,110749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19740,40,2,0.20,907419450,45376,27.58,20200,20450,19670,25600,13790,19700,19997.78,8.97,0,-11727,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,10,1,14287836,2820,-16.13,0.78,12,0.32,-1224.00,25207.00,33850,20240607,-41.68,13450,20241113,46.77,21750,-9.24,20250109,16250,21.48,20250102,33850,-41.68,20240607,13450,46.77,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250116,100749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19870,170,2,0.86,629172820,31310,19.03,20200,20450,19850,25600,13790,19700,20094.95,8.97,0,-4987,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,10,1,14287836,2839,-16.23,0.79,12,0.22,-1224.00,25207.00,33850,20240607,-41.30,13450,20241113,47.73,21750,-8.64,20250109,16250,22.28,20250102,33850,-41.30,20240607,13450,47.73,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250116,090750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20050,350,2,1.78,225131350,11142,6.77,20200,20450,20000,25600,13790,19700,20205.65,8.97,0,1338,20906,20302,19896,19292,18886,20605,19595,71,5900,500,14180,50,1,14287836,2865,-16.38,0.80,12,0.08,-1224.00,25207.00,33850,20240607,-40.77,13450,20241113,49.07,21750,-7.82,20250109,16250,23.38,20250102,33850,-40.77,20240607,13450,49.07,20241113,1.70,N,102710,500,71 억,,1281036,N,N,0,N,00,N
20250115,160746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19700,80,2,0.41,3273448200,164017,235.07,19490,20500,19490,25500,13740,19620,19959.03,9.29,0,-11104,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2815,-16.09,0.78,12,1.15,-1224.00,25207.00,33850,20240607,-41.80,13450,20241113,46.47,21750,-9.43,20250109,16250,21.23,20250102,33850,-41.80,20240607,13450,46.47,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250115,150747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19780,160,2,0.82,3101976070,155357,222.66,19490,20500,19490,25500,13740,19620,19966.76,9.29,0,-10034,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2826,-16.16,0.78,12,1.09,-1224.00,25207.00,33850,20240607,-41.57,13450,20241113,47.06,21750,-9.06,20250109,16250,21.72,20250102,33850,-41.57,20240607,13450,47.06,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250115,140740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19820,200,2,1.02,2045232510,102740,147.25,19490,20200,19490,25500,13740,19620,19906.88,9.29,0,-6580,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2832,-16.19,0.79,12,0.72,-1224.00,25207.00,33850,20240607,-41.45,13450,20241113,47.36,21750,-8.87,20250109,16250,21.97,20250102,33850,-41.45,20240607,13450,47.36,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250115,130747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19970,350,2,1.78,1635978890,82186,117.79,19490,20200,19490,25500,13740,19620,19905.81,9.29,0,-1752,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2853,-16.32,0.79,12,0.58,-1224.00,25207.00,33850,20240607,-41.00,13450,20241113,48.48,21750,-8.18,20250109,16250,22.89,20250102,33850,-41.00,20240607,13450,48.48,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250115,120732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19920,300,2,1.53,1457405420,73220,104.94,19490,20200,19490,25500,13740,19620,19904.47,9.29,0,1454,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2846,-16.27,0.79,12,0.51,-1224.00,25207.00,33850,20240607,-41.15,13450,20241113,48.10,21750,-8.41,20250109,16250,22.58,20250102,33850,-41.15,20240607,13450,48.10,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250115,110747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19740,120,2,0.61,1324555640,66517,95.33,19490,20200,19490,25500,13740,19620,19913.04,9.29,0,4326,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2820,-16.13,0.78,12,0.47,-1224.00,25207.00,33850,20240607,-41.68,13450,20241113,46.77,21750,-9.24,20250109,16250,21.48,20250102,33850,-41.68,20240607,13450,46.77,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250115,100746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19980,360,2,1.83,1008448390,50568,72.48,19490,20200,19490,25500,13740,19620,19942.42,9.29,0,9191,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2855,-16.32,0.79,12,0.35,-1224.00,25207.00,33850,20240607,-40.97,13450,20241113,48.55,21750,-8.14,20250109,16250,22.95,20250102,33850,-40.97,20240607,13450,48.55,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250115,090750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19880,260,2,1.33,162438560,8226,11.79,19490,19910,19490,25500,13740,19620,19746.97,9.29,0,3495,19900,19760,19490,19350,19080,19830,19420,71,5880,500,14120,10,1,14287836,2840,-16.24,0.79,12,0.06,-1224.00,25207.00,33850,20240607,-41.27,13450,20241113,47.81,21750,-8.60,20250109,16250,22.34,20250102,33850,-41.27,20240607,13450,47.81,20241113,1.64,N,102710,500,71 억,,1327958,N,N,0,N,00,N
20250114,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19620,300,2,1.55,1350442040,69567,42.64,19400,19630,19220,25100,13530,19320,19412.09,9.38,0,1157,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2803,-16.03,0.78,12,0.49,-1224.00,25207.00,33850,20240607,-42.04,13450,20241113,45.87,21750,-9.79,20250109,16250,20.74,20250102,33850,-42.04,20240607,13450,45.87,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250114,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19480,160,2,0.83,1192042440,61469,37.68,19400,19620,19220,25100,13530,19320,19392.58,9.38,0,4247,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2783,-15.92,0.77,12,0.43,-1224.00,25207.00,33850,20240607,-42.45,13450,20241113,44.83,21750,-10.44,20250109,16250,19.88,20250102,33850,-42.45,20240607,13450,44.83,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250114,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19450,130,2,0.67,1050548320,54208,33.23,19400,19620,19220,25100,13530,19320,19379.95,9.38,0,5237,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2779,-15.89,0.77,12,0.38,-1224.00,25207.00,33850,20240607,-42.54,13450,20241113,44.61,21750,-10.57,20250109,16250,19.69,20250102,33850,-42.54,20240607,13450,44.61,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250114,130742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19350,30,2,0.16,770481030,39862,24.43,19400,19620,19220,25100,13530,19320,19328.71,9.38,0,3152,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2765,-15.81,0.77,12,0.28,-1224.00,25207.00,33850,20240607,-42.84,13450,20241113,43.87,21750,-11.03,20250109,16250,19.08,20250102,33850,-42.84,20240607,13450,43.87,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250114,120739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19300,-20,5,-0.10,734744490,38013,23.30,19400,19620,19220,25100,13530,19320,19328.77,9.38,0,2556,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2758,-15.77,0.77,12,0.27,-1224.00,25207.00,33850,20240607,-42.98,13450,20241113,43.49,21750,-11.26,20250109,16250,18.77,20250102,33850,-42.98,20240607,13450,43.49,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250114,110740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19270,-50,5,-0.26,690811840,35733,21.90,19400,19620,19220,25100,13530,19320,19332.60,9.38,0,1633,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2753,-15.74,0.76,12,0.25,-1224.00,25207.00,33850,20240607,-43.07,13450,20241113,43.27,21750,-11.40,20250109,16250,18.58,20250102,33850,-43.07,20240607,13450,43.27,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250114,100738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19250,-70,5,-0.36,505101980,26095,16.00,19400,19620,19220,25100,13530,19320,19356.27,9.38,0,-2186,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2750,-15.73,0.76,12,0.18,-1224.00,25207.00,33850,20240607,-43.13,13450,20241113,43.12,21750,-11.49,20250109,16250,18.46,20250102,33850,-43.13,20240607,13450,43.12,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250114,090742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19410,90,2,0.47,104124370,5337,3.27,19400,19620,19400,25100,13530,19320,19509.91,9.38,0,-1246,20926,20122,19696,18892,18466,19910,18680,71,5780,500,13910,10,1,14287836,2773,-15.86,0.77,12,0.04,-1224.00,25207.00,33850,20240607,-42.66,13450,20241113,44.31,21750,-10.76,20250109,16250,19.45,20250102,33850,-42.66,20240607,13450,44.31,20241113,1.42,N,102710,500,71 억,,1340743,N,N,0,N,00,N
20250113,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19320,-1030,5,-5.06,3216517140,163064,76.37,20050,20500,19270,26450,14250,20350,19725.51,9.62,0,31240,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,10,1,14287836,2760,-15.78,0.77,12,1.14,-1224.00,25207.00,33850,20240607,-42.92,13450,20241113,43.64,21750,-11.17,20250109,16250,18.89,20250102,33850,-42.92,20240607,13450,43.64,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250113,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19380,-970,5,-4.77,3104841640,157286,73.66,20050,20500,19270,26450,14250,20350,19740.10,9.62,0,31597,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,10,1,14287836,2769,-15.83,0.77,12,1.10,-1224.00,25207.00,33850,20240607,-42.75,13450,20241113,44.09,21750,-10.90,20250109,16250,19.26,20250102,33850,-42.75,20240607,13450,44.09,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250113,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19370,-980,5,-4.82,2804459790,141756,66.39,20050,20500,19350,26450,14250,20350,19783.71,9.62,0,28155,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,10,1,14287836,2768,-15.83,0.77,12,0.99,-1224.00,25207.00,33850,20240607,-42.78,13450,20241113,44.01,21750,-10.94,20250109,16250,19.20,20250102,33850,-42.78,20240607,13450,44.01,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250113,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19520,-830,5,-4.08,2377034570,119821,56.11,20050,20500,19520,26450,14250,20350,19838.21,9.62,0,22455,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,10,1,14287836,2789,-15.95,0.77,12,0.84,-1224.00,25207.00,33850,20240607,-42.33,13450,20241113,45.13,21750,-10.25,20250109,16250,20.12,20250102,33850,-42.33,20240607,13450,45.13,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250113,120727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19580,-770,5,-3.78,2021384850,101636,47.60,20050,20500,19580,26450,14250,20350,19888.47,9.62,0,16276,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,10,1,14287836,2798,-16.00,0.78,12,0.71,-1224.00,25207.00,33850,20240607,-42.16,13450,20241113,45.58,21750,-9.98,20250109,16250,20.49,20250102,33850,-42.16,20240607,13450,45.58,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250113,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,-650,5,-3.19,1672069270,83845,39.27,20050,20500,19650,26450,14250,20350,19942.38,9.62,0,13042,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,10,1,14287836,2815,-16.09,0.78,12,0.59,-1224.00,25207.00,33850,20240607,-41.80,13450,20241113,46.47,21750,-9.43,20250109,16250,21.23,20250102,33850,-41.80,20240607,13450,46.47,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250113,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19940,-410,5,-2.01,902853070,44946,21.05,20050,20500,19910,26450,14250,20350,20087.51,9.62,0,9519,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,10,1,14287836,2849,-16.29,0.79,12,0.31,-1224.00,25207.00,33850,20240607,-41.09,13450,20241113,48.25,21750,-8.32,20250109,16250,22.71,20250102,33850,-41.09,20240607,13450,48.25,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250113,090730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-300,5,-1.47,166328580,8319,3.90,20050,20200,19910,26450,14250,20350,19993.82,9.62,0,696,21903,21126,20523,19746,19143,20825,19445,71,6100,500,14650,50,1,14287836,2865,-16.38,0.80,12,0.06,-1224.00,25207.00,33850,20240607,-40.77,13450,20241113,49.07,21750,-7.82,20250109,16250,23.38,20250102,33850,-40.77,20240607,13450,49.07,20241113,1.48,N,102710,500,71 억,,1375047,N,N,0,N,00,N
20250110,160708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-400,5,-1.93,4363737800,213176,74.05,21100,21300,19920,26950,14550,20750,20470.23,10.10,0,-2723,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,50,1,14287836,2908,-16.63,0.81,12,1.49,-1224.00,25207.00,33850,20240607,-39.88,13450,20241113,51.30,21750,-6.44,20250109,16250,25.23,20250102,33850,-39.88,20240607,13450,51.30,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250110,150719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-200,5,-0.96,3994976050,195157,67.79,21100,21300,19920,26950,14550,20750,20470.58,10.10,0,1179,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,50,1,14287836,2936,-16.79,0.82,12,1.37,-1224.00,25207.00,33850,20240607,-39.29,13450,20241113,52.79,21750,-5.52,20250109,16250,26.46,20250102,33850,-39.29,20240607,13450,52.79,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250110,140722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-400,5,-1.93,3245169600,158510,55.06,21100,21300,19920,26950,14550,20750,20472.96,10.10,0,16295,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,50,1,14287836,2908,-16.63,0.81,12,1.11,-1224.00,25207.00,33850,20240607,-39.88,13450,20241113,51.30,21750,-6.44,20250109,16250,25.23,20250102,33850,-39.88,20240607,13450,51.30,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250110,130721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19980,-770,5,-3.71,2955443320,144122,50.06,21100,21300,19920,26950,14550,20750,20506.54,10.10,0,12627,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,10,1,14287836,2855,-16.32,0.79,12,1.01,-1224.00,25207.00,33850,20240607,-40.97,13450,20241113,48.55,21750,-8.14,20250109,16250,22.95,20250102,33850,-40.97,20240607,13450,48.55,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250110,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-550,5,-2.65,2196145600,106216,36.90,21100,21300,20100,26950,14550,20750,20676.22,10.10,0,6281,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,50,1,14287836,2886,-16.50,0.80,12,0.74,-1224.00,25207.00,33850,20240607,-40.32,13450,20241113,50.19,21750,-7.13,20250109,16250,24.31,20250102,33850,-40.32,20240607,13450,50.19,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250110,110721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,-500,5,-2.41,2005599150,96816,33.63,21100,21300,20100,26950,14550,20750,20715.58,10.10,0,2875,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,50,1,14287836,2893,-16.54,0.80,12,0.68,-1224.00,25207.00,33850,20240607,-40.18,13450,20241113,50.56,21750,-6.90,20250109,16250,24.62,20250102,33850,-40.18,20240607,13450,50.56,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250110,100719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-250,5,-1.20,1494782150,71659,24.89,21100,21300,20400,26950,14550,20750,20859.66,10.10,0,-3680,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,50,1,14287836,2929,-16.75,0.81,12,0.50,-1224.00,25207.00,33850,20240607,-39.44,13450,20241113,52.42,21750,-5.75,20250109,16250,26.15,20250102,33850,-39.44,20240607,13450,52.42,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250110,090722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,150,2,0.72,713873000,33775,11.73,21100,21300,20800,26950,14550,20750,21136.14,10.10,0,-6036,22283,21516,20983,20216,19683,21900,20600,71,6200,500,14940,50,1,14287836,2986,-17.08,0.83,12,0.24,-1224.00,25207.00,33850,20240607,-38.26,13450,20241113,55.39,21750,-3.91,20250109,16250,28.62,20250102,33850,-38.26,20240607,13450,55.39,20241113,1.57,N,102710,500,71 억,,1443698,N,N,1,N,00,N
20250109,160716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,150,2,0.73,6060659850,287320,107.28,20700,21750,20450,26750,14450,20600,21094.14,10.54,0,-43913,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,2965,-16.95,0.82,12,2.01,-1224.00,25207.00,33850,20240607,-38.70,13450,20241113,54.28,21750,-4.60,20250109,16250,27.69,20250102,33850,-38.70,20240607,13450,54.28,20241113,1.75,N,102710,500,71 억,,1505890,N,N,1,N,00,N
20250109,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,50,2,0.24,5919820750,280515,104.74,20700,21750,20450,26750,14450,20600,21103.49,10.54,0,-43397,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,2950,-16.87,0.82,12,1.96,-1224.00,25207.00,33850,20240607,-39.00,13450,20241113,53.53,21750,-5.06,20250109,16250,27.08,20250102,33850,-39.00,20240607,13450,53.53,20241113,1.75,N,102710,500,71 억,,1505890,N,N,0,N,00,N
20250109,140717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,50,2,0.24,5458307350,258355,96.46,20700,21750,20450,26750,14450,20600,21127.26,10.54,0,-35519,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,2950,-16.87,0.82,12,1.81,-1224.00,25207.00,33850,20240607,-39.00,13450,20241113,53.53,21750,-5.06,20250109,16250,27.08,20250102,33850,-39.00,20240607,13450,53.53,20241113,1.75,N,102710,500,71 억,,1505890,N,N,0,N,00,N
20250109,130716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,400,2,1.94,4735924850,223449,83.43,20700,21750,20650,26750,14450,20600,21194.79,10.54,0,-31529,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,3000,-17.16,0.83,12,1.56,-1224.00,25207.00,33850,20240607,-37.96,13450,20241113,56.13,21750,-3.45,20250109,16250,29.23,20250102,33850,-37.96,20240607,13450,56.13,20241113,1.75,N,102710,500,71 억,,1505890,N,N,0,N,00,N
20250109,120717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,300,2,1.46,4348545950,204959,76.53,20700,21750,20650,26750,14450,20600,21216.82,10.54,0,-22357,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,2986,-17.08,0.83,12,1.43,-1224.00,25207.00,33850,20240607,-38.26,13450,20241113,55.39,21750,-3.91,20250109,16250,28.62,20250102,33850,-38.26,20240607,13450,55.39,20241113,1.75,N,102710,500,71 억,,1505890,N,N,0,N,00,N
20250109,110721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,450,2,2.18,3829383800,180157,67.27,20700,21750,20650,26750,14450,20600,21256.00,10.54,0,-11405,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,3008,-17.20,0.84,12,1.26,-1224.00,25207.00,33850,20240607,-37.81,13450,20241113,56.51,21750,-3.22,20250109,16250,29.54,20250102,33850,-37.81,20240607,13450,56.51,20241113,1.75,N,102710,500,71 억,,1505890,N,N,0,N,00,N
20250109,100718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,650,2,3.16,3213827050,150903,56.34,20700,21750,20650,26750,14450,20600,21297.54,10.54,0,-5012,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,3036,-17.36,0.84,12,1.06,-1224.00,25207.00,33850,20240607,-37.22,13450,20241113,57.99,21750,-2.30,20250109,16250,30.77,20250102,33850,-37.22,20240607,13450,57.99,20241113,1.75,N,102710,500,71 억,,1505890,N,N,0,N,00,N
20250109,090721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,350,2,1.70,749119800,35485,13.25,20700,21550,20650,26750,14450,20600,21111.62,10.54,0,-2835,22600,21600,20100,19100,17600,22100,19600,71,6150,500,14830,50,1,14287836,2993,-17.12,0.83,12,0.25,-1224.00,25207.00,33850,20240607,-38.11,13450,20241113,55.76,21550,-2.78,20250109,16250,28.92,20250102,33850,-38.11,20240607,13450,55.76,20241113,1.75,N,102710,500,71 억,,1505890,N,N,0,N,00,N
20250108,160711,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,1380,2,7.18,5365092740,267336,110.62,18850,21100,18600,24950,13460,19220,20068.60,10.73,0,-24463,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,50,1,14287836,2943,-16.83,0.82,12,1.87,-1224.00,25207.00,33850,20240607,-39.14,13450,20241113,53.16,21100,-2.37,20250108,16250,26.77,20250102,33850,-39.14,20240607,13450,53.16,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250108,150714,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,1730,2,9.00,4816120640,241005,99.73,18850,21100,18600,24950,13460,19220,19983.49,10.73,0,-22726,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,50,1,14287836,2993,-17.12,0.83,12,1.69,-1224.00,25207.00,33850,20240607,-38.11,13450,20241113,55.76,21100,-0.71,20250108,16250,28.92,20250102,33850,-38.11,20240607,13450,55.76,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250108,140717,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,880,2,4.58,2808508240,143328,59.31,18850,20200,18600,24950,13460,19220,19594.97,10.73,0,-10851,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,50,1,14287836,2872,-16.42,0.80,12,1.00,-1224.00,25207.00,33850,20240607,-40.62,13450,20241113,49.44,20200,-0.50,20250108,16250,23.69,20250102,33850,-40.62,20240607,13450,49.44,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250108,130716,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19400,180,2,0.94,1276427750,66488,27.51,18850,19460,18600,24950,13460,19220,19197.87,10.73,0,-3198,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,10,1,14287836,2772,-15.85,0.77,12,0.47,-1224.00,25207.00,33850,20240607,-42.69,13450,20241113,44.24,19950,-2.76,20250107,16250,19.38,20250102,33850,-42.69,20240607,13450,44.24,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250108,120712,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19270,50,2,0.26,1123924910,58610,24.25,18850,19460,18600,24950,13460,19220,19176.33,10.73,0,-2396,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,10,1,14287836,2753,-15.74,0.76,12,0.41,-1224.00,25207.00,33850,20240607,-43.07,13450,20241113,43.27,19950,-3.41,20250107,16250,18.58,20250102,33850,-43.07,20240607,13450,43.27,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250108,110713,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19220,0,3,0.00,911451360,47638,19.71,18850,19410,18600,24950,13460,19220,19132.86,10.73,0,-991,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,10,1,14287836,2746,-15.70,0.76,12,0.33,-1224.00,25207.00,33850,20240607,-43.22,13450,20241113,42.90,19950,-3.66,20250107,16250,18.28,20250102,33850,-43.22,20240607,13450,42.90,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250108,100715,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19200,-20,5,-0.10,780043020,40814,16.89,18850,19410,18600,24950,13460,19220,19112.14,10.73,0,-1877,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,10,1,14287836,2743,-15.69,0.76,12,0.29,-1224.00,25207.00,33850,20240607,-43.28,13450,20241113,42.75,19950,-3.76,20250107,16250,18.15,20250102,33850,-43.28,20240607,13450,42.75,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250108,090715,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19030,-190,5,-0.99,105078900,5577,2.31,18850,19060,18600,24950,13460,19220,18841.47,10.73,0,1245,20340,19780,19390,18830,18440,20060,19110,71,5730,500,13830,10,1,14287836,2719,-15.55,0.75,12,0.04,-1224.00,25207.00,33850,20240607,-43.78,13450,20241113,41.49,19950,-4.61,20250107,16250,17.11,20250102,33850,-43.78,20240607,13450,41.49,20241113,1.82,N,102710,500,71 억,,1532540,N,N,0,N,01,N
20250107,160709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19220,430,2,2.29,4701372820,241605,63.36,19000,19950,19000,24400,13160,18790,19458.92,10.52,0,-16803,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2746,-15.70,0.76,12,1.69,-1224.00,25207.00,33850,20240607,-43.22,13450,20241113,42.90,19950,-3.66,20250107,16250,18.28,20250102,33850,-43.22,20240607,13450,42.90,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250107,150710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19300,510,2,2.71,4647442390,238802,62.63,19000,19950,19000,24400,13160,18790,19461.49,10.52,0,-16231,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2758,-15.77,0.77,12,1.67,-1224.00,25207.00,33850,20240607,-42.98,13450,20241113,43.49,19950,-3.26,20250107,16250,18.77,20250102,33850,-42.98,20240607,13450,43.49,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250107,140708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19680,890,2,4.74,4425379590,227333,59.62,19000,19950,19000,24400,13160,18790,19466.51,10.52,0,-15196,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2812,-16.08,0.78,12,1.59,-1224.00,25207.00,33850,20240607,-41.86,13450,20241113,46.32,19950,-1.35,20250107,16250,21.11,20250102,33850,-41.86,20240607,13450,46.32,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250107,130708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19710,920,2,4.90,3851538480,198222,51.98,19000,19950,19000,24400,13160,18790,19430.43,10.52,0,-12921,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2816,-16.10,0.78,12,1.39,-1224.00,25207.00,33850,20240607,-41.77,13450,20241113,46.54,19950,-1.20,20250107,16250,21.29,20250102,33850,-41.77,20240607,13450,46.54,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250107,120709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19470,680,2,3.62,3234907620,166506,43.67,19000,19950,19000,24400,13160,18790,19428.17,10.52,0,-19078,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2782,-15.91,0.77,12,1.17,-1224.00,25207.00,33850,20240607,-42.48,13450,20241113,44.76,19950,-2.41,20250107,16250,19.82,20250102,33850,-42.48,20240607,13450,44.76,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250107,110705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19830,1040,2,5.53,2820887420,145419,38.14,19000,19950,19000,24400,13160,18790,19398.34,10.52,0,-13031,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2833,-16.20,0.79,12,1.02,-1224.00,25207.00,33850,20240607,-41.42,13450,20241113,47.43,19950,-0.60,20250107,16250,22.03,20250102,33850,-41.42,20240607,13450,47.43,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250107,100710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19210,420,2,2.24,1850160570,95933,25.16,19000,19740,19000,24400,13160,18790,19285.97,10.52,0,-17003,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2745,-15.69,0.76,12,0.67,-1224.00,25207.00,33850,20240607,-43.25,13450,20241113,42.83,19740,-2.68,20250107,16250,18.22,20250102,33850,-43.25,20240607,13450,42.83,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250107,090712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19120,330,2,1.76,720995020,37281,9.78,19000,19740,19000,24400,13160,18790,19339.48,10.52,0,-9632,20556,19672,18446,17562,16336,20115,18005,71,5610,500,13520,10,1,14287836,2732,-15.62,0.76,12,0.26,-1224.00,25207.00,33850,20240607,-43.52,13450,20241113,42.16,19740,-3.14,20250107,16250,17.66,20250102,33850,-43.52,20240607,13450,42.16,20241113,1.81,N,102710,500,71 억,,1503161,N,N,0,N,00,N
20250106,160702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18790,1590,2,9.24,7091810490,379369,466.53,17220,19330,17220,22350,12040,17200,18693.70,10.61,0,-13631,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2685,-15.35,0.75,12,2.66,-1224.00,25207.00,33850,20240607,-44.49,13450,20241113,39.70,19330,-2.79,20250106,16250,15.63,20250102,33850,-44.49,20240607,13450,39.70,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250106,150702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18930,1730,2,10.06,6716160910,359449,442.03,17220,19330,17220,22350,12040,17200,18684.60,10.61,0,-12803,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2705,-15.47,0.75,12,2.52,-1224.00,25207.00,33850,20240607,-44.08,13450,20241113,40.74,19330,-2.07,20250106,16250,16.49,20250102,33850,-44.08,20240607,13450,40.74,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250106,140702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18970,1770,2,10.29,6391143250,342247,420.88,17220,19330,17220,22350,12040,17200,18674.07,10.61,0,-8932,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2710,-15.50,0.75,12,2.40,-1224.00,25207.00,33850,20240607,-43.96,13450,20241113,41.04,19330,-1.86,20250106,16250,16.74,20250102,33850,-43.96,20240607,13450,41.04,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250106,130659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19100,1900,2,11.05,5822986900,312305,384.06,17220,19330,17220,22350,12040,17200,18645.19,10.61,0,-3551,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2729,-15.60,0.76,12,2.19,-1224.00,25207.00,33850,20240607,-43.57,13450,20241113,42.01,19330,-1.19,20250106,16250,17.54,20250102,33850,-43.57,20240607,13450,42.01,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250106,120658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18880,1680,2,9.77,5239187640,281478,346.15,17220,19330,17220,22350,12040,17200,18613.13,10.61,0,-2023,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2698,-15.42,0.75,12,1.97,-1224.00,25207.00,33850,20240607,-44.22,13450,20241113,40.37,19330,-2.33,20250106,16250,16.18,20250102,33850,-44.22,20240607,13450,40.37,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250106,110656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18990,1790,2,10.41,4475378380,241084,296.47,17220,19330,17220,22350,12040,17200,18563.56,10.61,0,-1534,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2713,-15.51,0.75,12,1.69,-1224.00,25207.00,33850,20240607,-43.90,13450,20241113,41.19,19330,-1.76,20250106,16250,16.86,20250102,33850,-43.90,20240607,13450,41.19,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250106,100656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18440,1240,2,7.21,2069565290,113751,139.89,17220,18640,17220,22350,12040,17200,18193.82,10.61,0,26111,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2635,-15.07,0.73,12,0.80,-1224.00,25207.00,33850,20240607,-45.52,13450,20241113,37.10,18640,-1.07,20250106,16250,13.48,20250102,33850,-45.52,20240607,13450,37.10,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250106,090655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17560,360,2,2.09,170768110,9756,12.00,17220,17690,17220,22350,12040,17200,17503.91,10.61,0,3192,17700,17450,16950,16700,16200,17575,16825,71,5150,500,12380,10,1,14287836,2509,-14.35,0.70,12,0.07,-1224.00,25207.00,33850,20240607,-48.12,13450,20241113,30.56,17690,-0.73,20250106,16250,8.06,20250102,33850,-48.12,20240607,13450,30.56,20241113,1.72,N,102710,500,71 억,,1516043,N,N,0,N,00,N
20250103,160652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17200,700,2,4.24,1378313540,81181,201.68,16500,17200,16450,21450,11550,16500,16978.04,10.55,0,8597,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2458,-14.05,0.68,12,0.57,-1224.00,25207.00,33850,20240607,-49.19,13450,20241113,27.88,17200,0.00,20250103,16250,5.85,20250102,33850,-49.19,20240607,13450,27.88,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250103,150655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17060,560,2,3.39,1296373830,76411,189.83,16500,17140,16450,21450,11550,16500,16965.81,10.55,0,9867,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2438,-13.94,0.68,12,0.53,-1224.00,25207.00,33850,20240607,-49.60,13450,20241113,26.84,17140,-0.47,20250103,16250,4.98,20250102,33850,-49.60,20240607,13450,26.84,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250103,140655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17040,540,2,3.27,1085458240,64011,159.02,16500,17140,16450,21450,11550,16500,16957.38,10.55,0,11720,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2435,-13.92,0.68,12,0.45,-1224.00,25207.00,33850,20240607,-49.66,13450,20241113,26.69,17140,-0.58,20250103,16250,4.86,20250102,33850,-49.66,20240607,13450,26.69,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250103,130654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17020,520,2,3.15,887704180,52377,130.12,16500,17140,16450,21450,11550,16500,16948.38,10.55,0,15442,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2432,-13.91,0.68,12,0.37,-1224.00,25207.00,33850,20240607,-49.72,13450,20241113,26.54,17140,-0.70,20250103,16250,4.74,20250102,33850,-49.72,20240607,13450,26.54,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250103,120653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17010,510,2,3.09,803509750,47430,117.83,16500,17140,16450,21450,11550,16500,16940.98,10.55,0,16602,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2430,-13.90,0.67,12,0.33,-1224.00,25207.00,33850,20240607,-49.75,13450,20241113,26.47,17140,-0.76,20250103,16250,4.68,20250102,33850,-49.75,20240607,13450,26.47,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250103,110654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17130,630,2,3.82,726734970,42927,106.64,16500,17130,16450,21450,11550,16500,16929.57,10.55,0,18150,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2448,-14.00,0.68,12,0.30,-1224.00,25207.00,33850,20240607,-49.39,13450,20241113,27.36,17130,0.00,20250103,16250,5.42,20250102,33850,-49.39,20240607,13450,27.36,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250103,100651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16910,410,2,2.48,468865910,27802,69.07,16500,17010,16450,21450,11550,16500,16864.49,10.55,0,15019,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2416,-13.82,0.67,12,0.19,-1224.00,25207.00,33850,20240607,-50.04,13450,20241113,25.72,17010,-0.59,20250103,16250,4.06,20250102,33850,-50.04,20240607,13450,25.72,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250103,090654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16600,100,2,0.61,13810840,837,2.08,16500,16600,16450,21450,11550,16500,16500.41,10.55,0,268,17040,16770,16510,16240,15980,16640,16110,71,4950,500,11880,10,1,14287836,2372,-13.56,0.66,12,0.01,-1224.00,25207.00,33850,20240607,-50.96,13450,20241113,23.42,16780,-1.07,20250102,16250,2.15,20250102,33850,-50.96,20240607,13450,23.42,20241113,1.73,N,102710,500,71 억,,1507359,N,N,0,N,00,N
20250102,160648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16500,-320,5,-1.90,662645630,40230,92.55,16580,16780,16250,21850,11780,16820,16471.41,10.70,0,-22045,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2357,-13.48,0.65,12,0.28,-1224.00,25207.00,33850,20240607,-51.26,13450,20241113,22.68,16780,-1.67,20250102,16250,1.54,20250102,33850,-51.26,20240607,13450,22.68,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N
20250102,150650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16470,-350,5,-2.08,641973870,38974,89.66,16580,16780,16250,21850,11780,16820,16471.85,10.70,0,-22050,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2353,-13.46,0.65,12,0.27,-1224.00,25207.00,33850,20240607,-51.34,13450,20241113,22.45,16780,-1.85,20250102,16250,1.35,20250102,33850,-51.34,20240607,13450,22.45,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N
20250102,140647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16340,-480,5,-2.85,547042840,33184,76.34,16580,16780,16250,21850,11780,16820,16485.14,10.70,0,-19909,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2335,-13.35,0.65,12,0.23,-1224.00,25207.00,33850,20240607,-51.73,13450,20241113,21.49,16780,-2.62,20250102,16250,0.55,20250102,33850,-51.73,20240607,13450,21.49,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N
20250102,130647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16410,-410,5,-2.44,409500610,24783,57.01,16580,16780,16400,21850,11780,16820,16523.45,10.70,0,-17331,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2345,-13.41,0.65,12,0.17,-1224.00,25207.00,33850,20240607,-51.52,13450,20241113,22.01,16780,-2.21,20250102,16400,0.06,20250102,33850,-51.52,20240607,13450,22.01,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N
20250102,120645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16480,-340,5,-2.02,334240350,20210,46.49,16580,16780,16420,21850,11780,16820,16538.36,10.70,0,-13673,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2355,-13.46,0.65,12,0.14,-1224.00,25207.00,33850,20240607,-51.31,13450,20241113,22.53,16780,-1.79,20250102,16420,0.37,20250102,33850,-51.31,20240607,13450,22.53,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N
20250102,110637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16470,-350,5,-2.08,267092820,16137,37.12,16580,16780,16420,21850,11780,16820,16551.58,10.70,0,-11180,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2353,-13.46,0.65,12,0.11,-1224.00,25207.00,33850,20240607,-51.34,13450,20241113,22.45,16780,-1.85,20250102,16420,0.30,20250102,33850,-51.34,20240607,13450,22.45,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N
20250102,100644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16580,-240,5,-1.43,7198750,433,1.00,16580,16780,16580,21850,11780,16820,16625.29,10.70,0,-267,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2369,-13.55,0.66,12,0.00,-1224.00,25207.00,33850,20240607,-51.02,13450,20241113,23.27,16780,-1.19,20250102,16580,0.00,20250102,33850,-51.02,20240607,13450,23.27,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N
20250102,090638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16820,0,3,0.00,0,0,0.00,0,0,0,21850,11780,16820,0.00,10.70,0,0,17313,17066,16683,16436,16053,17190,16560,71,5030,500,12110,10,1,14287836,2403,-13.74,0.67,12,0.00,-1224.00,25207.00,33850,20240607,-50.31,13450,20241113,25.06,0,0.00,0,0,0.00,0,33850,-50.31,20240607,13450,25.06,20241113,1.77,N,102710,500,71 억,,1529502,N,N,0,N,00,N