KissMeData/413630/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
20250124,161309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,-5,5,-0.28,102862360,57170,128.13,1805,1854,1785,2350,1267,1810,1799.24,2.37,0,19305,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,727,13.47,1.89,12,0.14,134.00,957.00,5100,20240426,-64.61,1572,20241121,14.82,2075,-13.01,20250115,1689,6.87,20250114,5100,-64.61,20240426,1572,14.82,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250124,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1816,6,2,0.33,100760671,56007,125.52,1805,1854,1785,2350,1267,1810,1799.07,2.37,0,19730,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,732,13.55,1.90,12,0.14,134.00,957.00,5100,20240426,-64.39,1572,20241121,15.52,2075,-12.48,20250115,1689,7.52,20250114,5100,-64.39,20240426,1572,15.52,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250124,141307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,3,2,0.17,99679865,55412,124.19,1805,1854,1785,2350,1267,1810,1798.89,2.37,0,20113,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,730,13.53,1.89,12,0.14,134.00,957.00,5100,20240426,-64.45,1572,20241121,15.33,2075,-12.63,20250115,1689,7.34,20250114,5100,-64.45,20240426,1572,15.33,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250124,131310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,4,2,0.22,96449559,53625,120.18,1805,1854,1785,2350,1267,1810,1798.59,2.37,0,20492,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,731,13.54,1.90,12,0.13,134.00,957.00,5100,20240426,-64.43,1572,20241121,15.39,2075,-12.58,20250115,1689,7.40,20250114,5100,-64.43,20240426,1572,15.39,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250124,121306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1847,37,2,2.04,93043784,51763,116.01,1805,1854,1785,2350,1267,1810,1797.50,2.37,0,21075,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,744,13.78,1.93,12,0.13,134.00,957.00,5100,20240426,-63.78,1572,20241121,17.49,2075,-10.99,20250115,1689,9.35,20250114,5100,-63.78,20240426,1572,17.49,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250124,111307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1806,-4,5,-0.22,76320485,42496,95.24,1805,1828,1785,2350,1267,1810,1795.95,2.37,0,17184,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,728,13.48,1.89,12,0.11,134.00,957.00,5100,20240426,-64.59,1572,20241121,14.89,2075,-12.96,20250115,1689,6.93,20250114,5100,-64.59,20240426,1572,14.89,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250124,101303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1799,-11,5,-0.61,71529790,39827,89.26,1805,1828,1785,2350,1267,1810,1796.01,2.37,0,17086,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,725,13.43,1.88,12,0.10,134.00,957.00,5100,20240426,-64.73,1572,20241121,14.44,2075,-13.30,20250115,1689,6.51,20250114,5100,-64.73,20240426,1572,14.44,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250124,091313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1828,18,2,0.99,52216975,29070,65.15,1805,1828,1785,2350,1267,1810,1796.25,2.37,0,15458,1988,1898,1854,1764,1720,1877,1743,40,540,100,1080,1,1,40283425,736,13.64,1.91,12,0.07,134.00,957.00,5100,20240426,-64.16,1572,20241121,16.28,2075,-11.90,20250115,1689,8.23,20250114,5100,-64.16,20240426,1572,16.28,20241121,0.14,N,413630,100,40 억,,955374,N,N,0,N,00,N
20250123,161303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1810,-57,5,-3.05,81662091,43956,91.75,1880,1944,1810,2425,1307,1867,1858.03,2.41,0,-10945,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,729,13.51,1.89,12,0.11,134.00,957.00,5100,20240426,-64.51,1572,20241121,15.14,2075,-12.77,20250115,1689,7.16,20250114,5100,-64.51,20240426,1572,15.14,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250123,151300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1827,-40,5,-2.14,76799744,41272,86.14,1880,1944,1820,2425,1307,1867,1860.82,2.41,0,-9084,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,736,13.63,1.91,12,0.10,134.00,957.00,5100,20240426,-64.18,1572,20241121,16.22,2075,-11.95,20250115,1689,8.17,20250114,5100,-64.18,20240426,1572,16.22,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250123,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1852,-15,5,-0.80,49842457,26611,55.54,1880,1944,1840,2425,1307,1867,1873.00,2.41,0,-8817,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,746,13.82,1.94,12,0.07,134.00,957.00,5100,20240426,-63.69,1572,20241121,17.81,2075,-10.75,20250115,1689,9.65,20250114,5100,-63.69,20240426,1572,17.81,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250123,131300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1872,5,2,0.27,39833512,21212,44.27,1880,1944,1840,2425,1307,1867,1877.88,2.41,0,-10225,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,754,13.97,1.96,12,0.05,134.00,957.00,5100,20240426,-63.29,1572,20241121,19.08,2075,-9.78,20250115,1689,10.83,20250114,5100,-63.29,20240426,1572,19.08,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250123,121301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,-5,5,-0.27,32042530,17023,35.53,1880,1944,1840,2425,1307,1867,1882.31,2.41,0,-10074,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,750,13.90,1.95,12,0.04,134.00,957.00,5100,20240426,-63.49,1572,20241121,18.45,2075,-10.27,20250115,1689,10.24,20250114,5100,-63.49,20240426,1572,18.45,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250123,111250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1870,3,2,0.16,28030386,14874,31.05,1880,1944,1840,2425,1307,1867,1884.52,2.41,0,-8908,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,753,13.96,1.95,12,0.04,134.00,957.00,5100,20240426,-63.33,1572,20241121,18.96,2075,-9.88,20250115,1689,10.72,20250114,5100,-63.33,20240426,1572,18.96,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250123,101258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,-5,5,-0.27,21012027,11109,23.19,1880,1944,1840,2425,1307,1867,1891.44,2.41,0,-7809,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,750,13.90,1.95,12,0.03,134.00,957.00,5100,20240426,-63.49,1572,20241121,18.45,2075,-10.27,20250115,1689,10.24,20250114,5100,-63.49,20240426,1572,18.45,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250123,091302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1886,19,2,1.02,10387381,5395,11.26,1880,1944,1880,2425,1307,1867,1925.37,2.41,0,-3444,1991,1929,1891,1829,1791,1960,1860,40,558,100,1120,1,1,40283425,760,14.07,1.97,12,0.01,134.00,957.00,5100,20240426,-63.02,1572,20241121,19.97,2075,-9.11,20250115,1689,11.66,20250114,5100,-63.02,20240426,1572,19.97,20241121,0.13,N,413630,100,40 억,,969319,N,N,0,N,00,N
20250122,161251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1867,-7,5,-0.37,90429347,47885,67.13,1865,1953,1853,2435,1312,1874,1888.47,2.44,0,-9447,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,752,13.93,1.95,12,0.12,134.00,957.00,5100,20240426,-63.39,1572,20241121,18.77,2075,-10.02,20250115,1689,10.54,20250114,5100,-63.39,20240426,1572,18.77,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250122,151253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1870,-4,5,-0.21,89779314,47537,66.64,1865,1953,1853,2435,1312,1874,1888.62,2.44,0,-9404,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,753,13.96,1.95,12,0.12,134.00,957.00,5100,20240426,-63.33,1572,20241121,18.96,2075,-9.88,20250115,1689,10.72,20250114,5100,-63.33,20240426,1572,18.96,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250122,141250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1858,-16,5,-0.85,80482395,42537,59.63,1865,1953,1856,2435,1312,1874,1892.06,2.44,0,-8075,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,748,13.87,1.94,12,0.11,134.00,957.00,5100,20240426,-63.57,1572,20241121,18.19,2075,-10.46,20250115,1689,10.01,20250114,5100,-63.57,20240426,1572,18.19,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250122,131252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1869,-5,5,-0.27,70416514,37134,52.06,1865,1953,1860,2435,1312,1874,1896.28,2.44,0,-6597,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,753,13.95,1.95,12,0.09,134.00,957.00,5100,20240426,-63.35,1572,20241121,18.89,2075,-9.93,20250115,1689,10.66,20250114,5100,-63.35,20240426,1572,18.89,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250122,121250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1865,-9,5,-0.48,66260187,34909,48.94,1865,1953,1860,2435,1312,1874,1898.08,2.44,0,-6050,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,751,13.92,1.95,12,0.09,134.00,957.00,5100,20240426,-63.43,1572,20241121,18.64,2075,-10.12,20250115,1689,10.42,20250114,5100,-63.43,20240426,1572,18.64,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250122,111252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1894,20,2,1.07,42514782,22226,31.16,1865,1953,1860,2435,1312,1874,1912.84,2.44,0,-6443,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,763,14.13,1.98,12,0.06,134.00,957.00,5100,20240426,-62.86,1572,20241121,20.48,2075,-8.72,20250115,1689,12.14,20250114,5100,-62.86,20240426,1572,20.48,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250122,101250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1896,22,2,1.17,36275825,18934,26.54,1865,1953,1860,2435,1312,1874,1915.91,2.44,0,-6565,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,764,14.15,1.98,12,0.05,134.00,957.00,5100,20240426,-62.82,1572,20241121,20.61,2075,-8.63,20250115,1689,12.26,20250114,5100,-62.82,20240426,1572,20.61,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250122,091253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1874,0,3,0.00,2251524,1204,1.69,1865,1939,1860,2435,1312,1874,1870.04,2.44,0,-1051,1978,1926,1896,1844,1814,1911,1829,40,561,100,1120,1,1,40283425,755,13.99,1.96,12,0.00,134.00,957.00,5100,20240426,-63.25,1572,20241121,19.21,2075,-9.69,20250115,1689,10.95,20250114,5100,-63.25,20240426,1572,19.21,20241121,0.14,N,413630,100,40 억,,981990,N,N,0,N,00,N
20250121,161242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1874,-79,5,-4.05,134156236,71016,23.11,1940,1948,1866,2535,1368,1953,1889.10,2.49,0,-14938,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,755,13.99,1.96,12,0.18,134.00,957.00,5100,20240426,-63.25,1572,20241121,19.21,2075,-9.69,20250115,1689,10.95,20250114,5100,-63.25,20240426,1572,19.21,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250121,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1874,-79,5,-4.05,130478456,69055,22.47,1940,1948,1866,2535,1368,1953,1889.49,2.49,0,-13973,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,755,13.99,1.96,12,0.17,134.00,957.00,5100,20240426,-63.25,1572,20241121,19.21,2075,-9.69,20250115,1689,10.95,20250114,5100,-63.25,20240426,1572,19.21,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250121,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1872,-81,5,-4.15,127504784,67467,21.95,1940,1948,1866,2535,1368,1953,1889.88,2.49,0,-13977,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,754,13.97,1.96,12,0.17,134.00,957.00,5100,20240426,-63.29,1572,20241121,19.08,2075,-9.78,20250115,1689,10.83,20250114,5100,-63.29,20240426,1572,19.08,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250121,131245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1880,-73,5,-3.74,126014010,66671,21.69,1940,1948,1866,2535,1368,1953,1890.09,2.49,0,-13872,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,757,14.03,1.96,12,0.17,134.00,957.00,5100,20240426,-63.14,1572,20241121,19.59,2075,-9.40,20250115,1689,11.31,20250114,5100,-63.14,20240426,1572,19.59,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250121,121227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1881,-72,5,-3.69,108280810,57207,18.61,1940,1948,1866,2535,1368,1953,1892.79,2.49,0,-9689,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,758,14.04,1.97,12,0.14,134.00,957.00,5100,20240426,-63.12,1572,20241121,19.66,2075,-9.35,20250115,1689,11.37,20250114,5100,-63.12,20240426,1572,19.66,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250121,111140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1873,-80,5,-4.10,96452653,50895,16.56,1940,1948,1866,2535,1368,1953,1895.13,2.49,0,-7208,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,755,13.98,1.96,12,0.13,134.00,957.00,5100,20240426,-63.27,1572,20241121,19.15,2075,-9.73,20250115,1689,10.89,20250114,5100,-63.27,20240426,1572,19.15,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250121,101131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1887,-66,5,-3.38,88495186,46654,15.18,1940,1948,1866,2535,1368,1953,1896.84,2.49,0,-6438,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,760,14.08,1.97,12,0.12,134.00,957.00,5100,20240426,-63.00,1572,20241121,20.04,2075,-9.06,20250115,1689,11.72,20250114,5100,-63.00,20240426,1572,20.04,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250121,091245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1906,-47,5,-2.41,27609647,14514,4.72,1940,1948,1880,2535,1368,1953,1902.28,2.49,0,2149,2054,2003,1964,1913,1874,2029,1939,40,582,100,1170,1,1,40283425,768,14.22,1.99,12,0.04,134.00,957.00,5100,20240426,-62.63,1572,20241121,21.25,2075,-8.14,20250115,1689,12.85,20250114,5100,-62.63,20240426,1572,21.25,20241121,0.14,N,413630,100,40 억,,1001445,N,N,0,N,00,N
20250120,161231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1953,28,2,1.45,599826068,304795,121.18,1930,2015,1925,2500,1348,1925,1967.97,2.47,0,29361,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,787,14.57,2.04,12,0.76,134.00,957.00,5100,20240426,-61.71,1572,20241121,24.24,2075,-5.88,20250115,1689,15.63,20250114,5100,-61.71,20240426,1572,24.24,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250120,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1953,28,2,1.45,581965219,295623,117.53,1930,2015,1925,2500,1348,1925,1968.61,2.47,0,30496,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,787,14.57,2.04,12,0.73,134.00,957.00,5100,20240426,-61.71,1572,20241121,24.24,2075,-5.88,20250115,1689,15.63,20250114,5100,-61.71,20240426,1572,24.24,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250120,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1971,46,2,2.39,511598081,259556,103.19,1930,2015,1925,2500,1348,1925,1971.05,2.47,0,37362,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,794,14.71,2.06,12,0.64,134.00,957.00,5100,20240426,-61.35,1572,20241121,25.38,2075,-5.01,20250115,1689,16.70,20250114,5100,-61.35,20240426,1572,25.38,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250120,131242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1962,37,2,1.92,502967237,255177,101.45,1930,2015,1925,2500,1348,1925,1971.05,2.47,0,40362,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,790,14.64,2.05,12,0.63,134.00,957.00,5100,20240426,-61.53,1572,20241121,24.81,2075,-5.45,20250115,1689,16.16,20250114,5100,-61.53,20240426,1572,24.81,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250120,121246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,49,2,2.55,483030585,245041,97.42,1930,2015,1925,2500,1348,1925,1971.22,2.47,0,42966,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,795,14.73,2.06,12,0.61,134.00,957.00,5100,20240426,-61.29,1572,20241121,25.57,2075,-4.87,20250115,1689,16.87,20250114,5100,-61.29,20240426,1572,25.57,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250120,111244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1967,42,2,2.18,444856013,225662,89.72,1930,2015,1925,2500,1348,1925,1971.34,2.47,0,42589,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,792,14.68,2.06,12,0.56,134.00,957.00,5100,20240426,-61.43,1572,20241121,25.13,2075,-5.20,20250115,1689,16.46,20250114,5100,-61.43,20240426,1572,25.13,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250120,101244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1969,44,2,2.29,377443316,191353,76.08,1930,2015,1925,2500,1348,1925,1972.50,2.47,0,40769,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,793,14.69,2.06,12,0.48,134.00,957.00,5100,20240426,-61.39,1572,20241121,25.25,2075,-5.11,20250115,1689,16.58,20250114,5100,-61.39,20240426,1572,25.25,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250120,091245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1944,19,2,0.99,49911220,25717,10.22,1930,1980,1925,2500,1348,1925,1940.79,2.47,0,270,2008,1966,1908,1866,1808,1987,1887,40,575,100,1150,1,1,40283425,783,14.51,2.03,12,0.06,134.00,957.00,5100,20240426,-61.88,1572,20241121,23.66,2075,-6.31,20250115,1689,15.10,20250114,5100,-61.88,20240426,1572,23.66,20241121,0.13,N,413630,100,40 억,,993179,N,N,0,N,00,N
20250117,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1925,59,2,3.16,479719942,251146,362.17,1892,1950,1850,2425,1307,1866,1910.12,2.37,0,52741,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,775,14.37,2.01,12,0.62,134.00,957.00,5100,20240426,-62.25,1572,20241121,22.46,2075,-7.23,20250115,1689,13.97,20250114,5100,-62.25,20240426,1572,22.46,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250117,151234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,56,2,3.00,471957383,247107,356.34,1892,1950,1850,2425,1307,1866,1909.93,2.37,0,52969,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,774,14.34,2.01,12,0.61,134.00,957.00,5100,20240426,-62.31,1572,20241121,22.26,2075,-7.37,20250115,1689,13.80,20250114,5100,-62.31,20240426,1572,22.26,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250117,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,52,2,2.79,420857714,220467,317.93,1892,1950,1850,2425,1307,1866,1908.94,2.37,0,39358,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,773,14.31,2.00,12,0.55,134.00,957.00,5100,20240426,-62.39,1572,20241121,22.01,2075,-7.57,20250115,1689,13.56,20250114,5100,-62.39,20240426,1572,22.01,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250117,131242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,52,2,2.79,351874867,184552,266.14,1892,1950,1850,2425,1307,1866,1906.64,2.37,0,34625,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,773,14.31,2.00,12,0.46,134.00,957.00,5100,20240426,-62.39,1572,20241121,22.01,2075,-7.57,20250115,1689,13.56,20250114,5100,-62.39,20240426,1572,22.01,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250117,121243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1925,59,2,3.16,325338732,170846,246.37,1892,1950,1850,2425,1307,1866,1904.28,2.37,0,37796,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,775,14.37,2.01,12,0.42,134.00,957.00,5100,20240426,-62.25,1572,20241121,22.46,2075,-7.23,20250115,1689,13.97,20250114,5100,-62.25,20240426,1572,22.46,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250117,111244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1921,55,2,2.95,199432989,105049,151.49,1892,1929,1850,2425,1307,1866,1898.48,2.37,0,33898,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,774,14.34,2.01,12,0.26,134.00,957.00,5100,20240426,-62.33,1572,20241121,22.20,2075,-7.42,20250115,1689,13.74,20250114,5100,-62.33,20240426,1572,22.20,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250117,101242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1908,42,2,2.25,123294721,65361,94.25,1892,1911,1850,2425,1307,1866,1886.37,2.37,0,13107,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,769,14.24,1.99,12,0.16,134.00,957.00,5100,20240426,-62.59,1572,20241121,21.37,2075,-8.05,20250115,1689,12.97,20250114,5100,-62.59,20240426,1572,21.37,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250117,091243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,-16,5,-0.86,28361116,15255,22.00,1892,1892,1850,2425,1307,1866,1859.14,2.37,0,-10688,1926,1896,1862,1832,1798,1911,1847,40,559,100,1110,1,1,40283425,745,13.81,1.93,12,0.04,134.00,957.00,5100,20240426,-63.73,1572,20241121,17.68,2075,-10.84,20250115,1689,9.53,20250114,5100,-63.73,20240426,1572,17.68,20241121,0.15,N,413630,100,40 억,,953505,N,N,0,N,00,N
20250116,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1866,16,2,0.86,128249521,69295,8.78,1850,1892,1828,2405,1295,1850,1850.72,2.35,0,5242,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,752,13.93,1.95,12,0.17,134.00,957.00,5100,20240426,-63.41,1572,20241121,18.70,2075,-10.07,20250115,1689,10.48,20250114,5100,-63.41,20240426,1572,18.70,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250116,151132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1852,2,2,0.11,122968622,66462,8.42,1850,1892,1828,2405,1295,1850,1850.21,2.35,0,6914,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,746,13.82,1.94,12,0.16,134.00,957.00,5100,20240426,-63.69,1572,20241121,17.81,2075,-10.75,20250115,1689,9.65,20250114,5100,-63.69,20240426,1572,17.81,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250116,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,12,2,0.65,88549654,47939,6.08,1850,1892,1828,2405,1295,1850,1847.13,2.35,0,6337,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,750,13.90,1.95,12,0.12,134.00,957.00,5100,20240426,-63.49,1572,20241121,18.45,2075,-10.27,20250115,1689,10.24,20250114,5100,-63.49,20240426,1572,18.45,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250116,131239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1867,17,2,0.92,80792613,43767,5.55,1850,1892,1828,2405,1295,1850,1845.97,2.35,0,5548,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,752,13.93,1.95,12,0.11,134.00,957.00,5100,20240426,-63.39,1572,20241121,18.77,2075,-10.02,20250115,1689,10.54,20250114,5100,-63.39,20240426,1572,18.77,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250116,121238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1845,-5,5,-0.27,68647407,37245,4.72,1850,1854,1828,2405,1295,1850,1843.13,2.35,0,5594,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,743,13.77,1.93,12,0.09,134.00,957.00,5100,20240426,-63.82,1572,20241121,17.37,2075,-11.08,20250115,1689,9.24,20250114,5100,-63.82,20240426,1572,17.37,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250116,111239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1841,-9,5,-0.49,56884029,30858,3.91,1850,1854,1828,2405,1295,1850,1843.41,2.35,0,5095,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,742,13.74,1.92,12,0.08,134.00,957.00,5100,20240426,-63.90,1572,20241121,17.11,2075,-11.28,20250115,1689,9.00,20250114,5100,-63.90,20240426,1572,17.11,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250116,101241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1849,-1,5,-0.05,41290564,22393,2.84,1850,1854,1828,2405,1295,1850,1843.90,2.35,0,3518,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,745,13.80,1.93,12,0.06,134.00,957.00,5100,20240426,-63.75,1572,20241121,17.62,2075,-10.89,20250115,1689,9.47,20250114,5100,-63.75,20240426,1572,17.62,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250116,091243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1852,2,2,0.11,16466229,8908,1.13,1850,1853,1839,2405,1295,1850,1848.48,2.35,0,810,2216,2033,1892,1709,1568,2124,1800,40,555,100,1110,1,1,40283425,746,13.82,1.94,12,0.02,134.00,957.00,5100,20240426,-63.69,1572,20241121,17.81,2075,-10.75,20250115,1689,9.65,20250114,5100,-63.69,20240426,1572,17.81,20241121,0.15,N,413630,100,40 억,,948490,N,N,0,N,00,N
20250115,161235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,94,2,5.35,1491953243,783046,2968.22,1756,2075,1751,2280,1230,1756,1905.32,2.24,0,65665,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,745,13.81,1.93,12,1.94,134.00,957.00,5100,20240426,-63.73,1572,20241121,17.68,2075,-10.84,20250115,1689,9.53,20250114,5100,-63.73,20240426,1572,17.68,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250115,151236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1828,72,2,4.10,1482228554,777735,2948.09,1756,2075,1751,2280,1230,1756,1905.83,2.24,0,65169,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,736,13.64,1.91,12,1.93,134.00,957.00,5100,20240426,-64.16,1572,20241121,16.28,2075,-11.90,20250115,1689,8.23,20250114,5100,-64.16,20240426,1572,16.28,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250115,141230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1839,83,2,4.73,1360668170,711250,2696.07,1756,2075,1751,2280,1230,1756,1913.07,2.24,0,27486,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,741,13.72,1.92,12,1.77,134.00,957.00,5100,20240426,-63.94,1572,20241121,16.98,2075,-11.37,20250115,1689,8.88,20250114,5100,-63.94,20240426,1572,16.98,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250115,131239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1840,84,2,4.78,1317888421,688136,2608.45,1756,2075,1751,2280,1230,1756,1915.16,2.24,0,26387,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,741,13.73,1.92,12,1.71,134.00,957.00,5100,20240426,-63.92,1572,20241121,17.05,2075,-11.33,20250115,1689,8.94,20250114,5100,-63.92,20240426,1572,17.05,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250115,121222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1848,92,2,5.24,1215760607,632705,2398.34,1756,2075,1751,2280,1230,1756,1921.53,2.24,0,10810,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,744,13.79,1.93,12,1.57,134.00,957.00,5100,20240426,-63.76,1572,20241121,17.56,2075,-10.94,20250115,1689,9.41,20250114,5100,-63.76,20240426,1572,17.56,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250115,111235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1826,70,2,3.99,143004734,78822,298.78,1756,1851,1751,2280,1230,1756,1814.27,2.24,0,19744,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,736,13.63,1.91,12,0.20,134.00,957.00,5100,20240426,-64.20,1572,20241121,16.16,1965,-7.07,20250102,1689,8.11,20250114,5100,-64.20,20240426,1572,16.16,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250115,101234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1845,89,2,5.07,69966499,38918,147.52,1756,1851,1751,2280,1230,1756,1797.79,2.24,0,11553,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,743,13.77,1.93,12,0.10,134.00,957.00,5100,20240426,-63.82,1572,20241121,17.37,1965,-6.11,20250102,1689,9.24,20250114,5100,-63.82,20240426,1572,17.37,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250115,091239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,13,2,0.74,10549,6,0.02,1756,1769,1756,2280,1230,1756,1758.17,2.24,0,-1,1803,1779,1734,1710,1665,1791,1722,40,524,100,1050,1,1,40283425,713,13.20,1.85,12,0.00,134.00,957.00,5100,20240426,-65.31,1572,20241121,12.53,1965,-9.97,20250102,1689,4.74,20250114,5100,-65.31,20240426,1572,12.53,20241121,0.16,N,413630,100,40 억,,901476,N,N,0,N,00,N
20250114,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1756,32,2,1.86,44157205,25676,205.95,1724,1758,1689,2240,1207,1724,1719.78,2.25,0,-3466,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,707,13.10,1.83,12,0.06,134.00,957.00,5100,20240426,-65.57,1572,20241121,11.70,1965,-10.64,20250102,1689,3.97,20250114,5100,-65.57,20240426,1572,11.70,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250114,151234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1752,28,2,1.62,42497905,24729,198.36,1724,1758,1689,2240,1207,1724,1718.55,2.25,0,-3560,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,706,13.07,1.83,12,0.06,134.00,957.00,5100,20240426,-65.65,1572,20241121,11.45,1965,-10.84,20250102,1689,3.73,20250114,5100,-65.65,20240426,1572,11.45,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250114,141229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1715,-9,5,-0.52,21408659,12549,100.66,1724,1742,1689,2240,1207,1724,1706.01,2.25,0,-2709,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,691,12.80,1.79,12,0.03,134.00,957.00,5100,20240426,-66.37,1572,20241121,9.10,1965,-12.72,20250102,1689,1.54,20250114,5100,-66.37,20240426,1572,9.10,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250114,131228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-19,5,-1.10,16027322,9415,75.52,1724,1742,1689,2240,1207,1724,1702.32,2.25,0,-2339,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,687,12.72,1.78,12,0.02,134.00,957.00,5100,20240426,-66.57,1572,20241121,8.46,1965,-13.23,20250102,1689,0.95,20250114,5100,-66.57,20240426,1572,8.46,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250114,121224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1692,-32,5,-1.86,14998167,8815,70.71,1724,1742,1689,2240,1207,1724,1701.44,2.25,0,-1906,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,682,12.63,1.77,12,0.02,134.00,957.00,5100,20240426,-66.82,1572,20241121,7.63,1965,-13.89,20250102,1689,0.18,20250114,5100,-66.82,20240426,1572,7.63,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250114,111222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1709,-15,5,-0.87,8813892,5176,41.52,1724,1742,1692,2240,1207,1724,1702.84,2.25,0,-1507,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,688,12.75,1.79,12,0.01,134.00,957.00,5100,20240426,-66.49,1572,20241121,8.72,1965,-13.03,20250102,1692,1.00,20250114,5100,-66.49,20240426,1572,8.72,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250114,101222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1730,6,2,0.35,3548651,2080,16.68,1724,1742,1692,2240,1207,1724,1706.08,2.25,0,-391,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,697,12.91,1.81,12,0.01,134.00,957.00,5100,20240426,-66.08,1572,20241121,10.05,1965,-11.96,20250102,1692,2.25,20250114,5100,-66.08,20240426,1572,10.05,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250114,091227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1720,-4,5,-0.23,290756,169,1.36,1724,1742,1703,2240,1207,1724,1720.45,2.25,0,-144,1762,1743,1723,1704,1684,1733,1694,40,516,100,1030,1,1,40283425,693,12.84,1.80,12,0.00,134.00,957.00,5100,20240426,-66.27,1572,20241121,9.41,1965,-12.47,20250102,1703,1.00,20250114,5100,-66.27,20240426,1572,9.41,20241121,0.16,N,413630,100,40 억,,906242,N,N,0,N,00,N
20250113,161209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1724,-5,5,-0.29,21430865,12453,63.98,1729,1742,1703,2245,1211,1729,1720.94,2.26,0,-2712,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,694,12.87,1.80,12,0.03,134.00,957.00,5100,20240426,-66.20,1572,20241121,9.67,1965,-12.26,20250102,1703,1.23,20250113,5100,-66.20,20240426,1572,9.67,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250113,151217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,-4,5,-0.23,18409113,10697,54.96,1729,1742,1703,2245,1211,1729,1720.96,2.26,0,-2323,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,695,12.87,1.80,12,0.03,134.00,957.00,5100,20240426,-66.18,1572,20241121,9.73,1965,-12.21,20250102,1703,1.29,20250113,5100,-66.18,20240426,1572,9.73,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250113,141152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1706,-23,5,-1.33,16638183,9660,49.63,1729,1742,1703,2245,1211,1729,1722.38,2.26,0,-2146,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,687,12.73,1.78,12,0.02,134.00,957.00,5100,20240426,-66.55,1572,20241121,8.52,1965,-13.18,20250102,1703,0.18,20250113,5100,-66.55,20240426,1572,8.52,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250113,131158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1727,-2,5,-0.12,7458340,4308,22.13,1729,1742,1716,2245,1211,1729,1731.28,2.26,0,-796,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,696,12.89,1.80,12,0.01,134.00,957.00,5100,20240426,-66.14,1572,20241121,9.86,1965,-12.11,20250102,1711,0.94,20250110,5100,-66.14,20240426,1572,9.86,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250113,121202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1722,-7,5,-0.40,6655774,3843,19.75,1729,1742,1722,2245,1211,1729,1731.92,2.26,0,-441,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,694,12.85,1.80,12,0.01,134.00,957.00,5100,20240426,-66.24,1572,20241121,9.54,1965,-12.37,20250102,1711,0.64,20250110,5100,-66.24,20240426,1572,9.54,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250113,111159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-1,5,-0.06,5546745,3201,16.45,1729,1742,1728,2245,1211,1729,1732.82,2.26,0,-390,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,696,12.90,1.81,12,0.01,134.00,957.00,5100,20240426,-66.12,1572,20241121,9.92,1965,-12.06,20250102,1711,0.99,20250110,5100,-66.12,20240426,1572,9.92,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250113,101200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1740,11,2,0.64,1812559,1044,5.36,1729,1742,1729,2245,1211,1729,1736.17,2.26,0,-1,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,701,12.99,1.82,12,0.00,134.00,957.00,5100,20240426,-65.88,1572,20241121,10.69,1965,-11.45,20250102,1711,1.69,20250110,5100,-65.88,20240426,1572,10.69,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250113,091206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1742,13,2,0.75,144248,83,0.43,1729,1742,1729,2245,1211,1729,1737.93,2.26,0,-59,1805,1767,1739,1701,1673,1753,1687,40,516,100,1030,1,1,40283425,702,13.00,1.82,12,0.00,134.00,957.00,5100,20240426,-65.84,1572,20241121,10.81,1965,-11.35,20250102,1711,1.81,20250110,5100,-65.84,20240426,1572,10.81,20241121,0.16,N,413630,100,40 억,,909617,N,N,0,N,00,N
20250110,161139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,-11,5,-0.63,33641409,19443,46.56,1740,1777,1711,2260,1218,1740,1730.21,2.28,0,-6180,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,697,12.90,1.81,12,0.05,134.00,957.00,5100,20240426,-66.10,1572,20241121,9.99,1965,-12.01,20250102,1711,1.05,20250110,5100,-66.10,20240426,1572,9.99,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250110,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1746,6,2,0.34,33067364,19111,45.76,1740,1777,1711,2260,1218,1740,1730.23,2.28,0,-6147,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,703,13.03,1.82,12,0.05,134.00,957.00,5100,20240426,-65.76,1572,20241121,11.07,1965,-11.15,20250102,1711,2.05,20250110,5100,-65.76,20240426,1572,11.07,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250110,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,5,2,0.29,29525945,17079,40.90,1740,1777,1711,2260,1218,1740,1728.72,2.28,0,-5410,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,703,13.02,1.82,12,0.04,134.00,957.00,5100,20240426,-65.78,1572,20241121,11.01,1965,-11.20,20250102,1711,1.99,20250110,5100,-65.78,20240426,1572,11.01,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250110,131154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1711,-29,5,-1.67,17483691,10141,24.28,1740,1777,1711,2260,1218,1740,1723.90,2.28,0,-1117,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,689,12.77,1.79,12,0.03,134.00,957.00,5100,20240426,-66.45,1572,20241121,8.84,1965,-12.93,20250102,1711,0.00,20250110,5100,-66.45,20240426,1572,8.84,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250110,121155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1723,-17,5,-0.98,6507637,3753,8.99,1740,1777,1719,2260,1218,1740,1733.82,2.28,0,-691,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,694,12.86,1.80,12,0.01,134.00,957.00,5100,20240426,-66.22,1572,20241121,9.61,1965,-12.32,20250102,1717,0.35,20250102,5100,-66.22,20240426,1572,9.61,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250110,111151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1741,1,2,0.06,5934971,3421,8.19,1740,1777,1719,2260,1218,1740,1734.71,2.28,0,-391,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,701,12.99,1.82,12,0.01,134.00,957.00,5100,20240426,-65.86,1572,20241121,10.75,1965,-11.40,20250102,1717,1.40,20250102,5100,-65.86,20240426,1572,10.75,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250110,101148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1758,18,2,1.03,2928760,1678,4.02,1740,1777,1734,2260,1218,1740,1745.73,2.28,0,-398,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,708,13.12,1.84,12,0.00,134.00,957.00,5100,20240426,-65.53,1572,20241121,11.83,1965,-10.53,20250102,1717,2.39,20250102,5100,-65.53,20240426,1572,11.83,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250110,091154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,9,2,0.52,957175,548,1.31,1740,1777,1738,2260,1218,1740,1748.16,2.28,0,-336,1782,1761,1745,1724,1708,1753,1716,40,520,100,1040,1,1,40283425,705,13.05,1.83,12,0.00,134.00,957.00,5100,20240426,-65.71,1572,20241121,11.26,1965,-10.99,20250102,1717,1.86,20250102,5100,-65.71,20240426,1572,11.26,20241121,0.16,N,413630,100,40 억,,916725,N,N,0,N,00,N
20250109,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1740,-3,5,-0.17,72546652,41655,123.30,1744,1766,1729,2265,1221,1743,1741.62,2.29,0,-5111,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,701,12.99,1.82,12,0.10,134.00,957.00,5100,20240426,-65.88,1572,20241121,10.69,1965,-11.45,20250102,1717,1.34,20250102,5100,-65.88,20240426,1572,10.69,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250109,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,6,2,0.34,70408192,40426,119.66,1744,1766,1729,2265,1221,1743,1741.66,2.29,0,-4717,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,705,13.05,1.83,12,0.10,134.00,957.00,5100,20240426,-65.71,1572,20241121,11.26,1965,-10.99,20250102,1717,1.86,20250102,5100,-65.71,20240426,1572,11.26,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250109,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,0,3,0.00,54471449,31291,92.62,1744,1766,1729,2265,1221,1743,1740.80,2.29,0,-10194,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,702,13.01,1.82,12,0.08,134.00,957.00,5100,20240426,-65.82,1572,20241121,10.88,1965,-11.30,20250102,1717,1.51,20250102,5100,-65.82,20240426,1572,10.88,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250109,131146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1756,13,2,0.75,46098997,26494,78.42,1744,1766,1729,2265,1221,1743,1739.98,2.29,0,-11619,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,707,13.10,1.83,12,0.07,134.00,957.00,5100,20240426,-65.57,1572,20241121,11.70,1965,-10.64,20250102,1717,2.27,20250102,5100,-65.57,20240426,1572,11.70,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250109,121145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1752,9,2,0.52,42253523,24295,71.91,1744,1766,1729,2265,1221,1743,1739.19,2.29,0,-11799,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,706,13.07,1.83,12,0.06,134.00,957.00,5100,20240426,-65.65,1572,20241121,11.45,1965,-10.84,20250102,1717,2.04,20250102,5100,-65.65,20240426,1572,11.45,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250109,111150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1747,4,2,0.23,37067389,21320,63.11,1744,1766,1729,2265,1221,1743,1738.62,2.29,0,-11301,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,704,13.04,1.83,12,0.05,134.00,957.00,5100,20240426,-65.75,1572,20241121,11.13,1965,-11.09,20250102,1717,1.75,20250102,5100,-65.75,20240426,1572,11.13,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250109,101148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1737,-6,5,-0.34,31605730,18193,53.85,1744,1766,1729,2265,1221,1743,1737.25,2.29,0,-10491,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,700,12.96,1.82,12,0.05,134.00,957.00,5100,20240426,-65.94,1572,20241121,10.50,1965,-11.60,20250102,1717,1.16,20250102,5100,-65.94,20240426,1572,10.50,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250109,091152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,-12,5,-0.69,17402437,9991,29.57,1744,1766,1731,2265,1221,1743,1741.81,2.29,0,-8185,1834,1788,1754,1708,1674,1771,1691,40,522,100,1040,1,1,40283425,697,12.92,1.81,12,0.02,134.00,957.00,5100,20240426,-66.06,1572,20241121,10.11,1965,-11.91,20250102,1717,0.82,20250102,5100,-66.06,20240426,1572,10.11,20241121,0.16,N,413630,100,40 억,,924003,N,N,0,N,00,N
20250108,161135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,-11,5,-0.63,58218539,33434,31.50,1754,1800,1720,2280,1228,1754,1741.30,2.31,0,-6273,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,702,13.01,1.82,12,0.08,134.00,957.00,5100,20240426,-65.82,1572,20241121,10.88,1965,-11.30,20250102,1717,1.51,20250102,5100,-65.82,20240426,1572,10.88,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250108,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1752,-2,5,-0.11,55937317,32126,30.27,1754,1800,1720,2280,1228,1754,1741.19,2.31,0,-5355,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,706,13.07,1.83,12,0.08,134.00,957.00,5100,20240426,-65.65,1572,20241121,11.45,1965,-10.84,20250102,1717,2.04,20250102,5100,-65.65,20240426,1572,11.45,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250108,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1753,-1,5,-0.06,46566830,26749,25.20,1754,1800,1720,2280,1228,1754,1740.88,2.31,0,-4986,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,706,13.08,1.83,12,0.07,134.00,957.00,5100,20240426,-65.63,1572,20241121,11.51,1965,-10.79,20250102,1717,2.10,20250102,5100,-65.63,20240426,1572,11.51,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250108,131141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,0,3,0.00,46201298,26540,25.00,1754,1800,1720,2280,1228,1754,1740.82,2.31,0,-4851,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,707,13.09,1.83,12,0.07,134.00,957.00,5100,20240426,-65.61,1572,20241121,11.58,1965,-10.74,20250102,1717,2.15,20250102,5100,-65.61,20240426,1572,11.58,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250108,121138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1758,4,2,0.23,35585745,20453,19.27,1754,1800,1720,2280,1228,1754,1739.88,2.31,0,-4567,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,708,13.12,1.84,12,0.05,134.00,957.00,5100,20240426,-65.53,1572,20241121,11.83,1965,-10.53,20250102,1717,2.39,20250102,5100,-65.53,20240426,1572,11.83,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250108,111140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1762,8,2,0.46,34232933,19681,18.54,1754,1800,1720,2280,1228,1754,1739.39,2.31,0,-4549,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,710,13.15,1.84,12,0.05,134.00,957.00,5100,20240426,-65.45,1572,20241121,12.09,1965,-10.33,20250102,1717,2.62,20250102,5100,-65.45,20240426,1572,12.09,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250108,101140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1738,-16,5,-0.91,25996200,14973,14.11,1754,1800,1720,2280,1228,1754,1736.21,2.31,0,-4344,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,700,12.97,1.82,12,0.04,134.00,957.00,5100,20240426,-65.92,1572,20241121,10.56,1965,-11.55,20250102,1717,1.22,20250102,5100,-65.92,20240426,1572,10.56,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250108,091140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,-15,5,-0.86,10570328,6049,5.70,1754,1800,1720,2280,1228,1754,1747.45,2.31,0,-2742,1862,1808,1766,1712,1670,1787,1691,40,526,100,1050,1,1,40283425,701,12.98,1.82,12,0.02,134.00,957.00,5100,20240426,-65.90,1572,20241121,10.62,1965,-11.50,20250102,1717,1.28,20250102,5100,-65.90,20240426,1572,10.62,20241121,0.16,N,413630,100,40 억,,931928,N,N,0,N,00,N
20250107,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,-10,5,-0.57,186460834,106139,128.83,1764,1820,1724,2290,1235,1764,1756.76,2.31,0,8176,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,707,13.09,1.83,12,0.26,134.00,957.00,5100,20240426,-65.61,1572,20241121,11.58,1965,-10.74,20250102,1717,2.15,20250102,5100,-65.61,20240426,1572,11.58,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250107,151133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,1,2,0.06,181697194,103424,125.53,1764,1820,1724,2290,1235,1764,1756.82,2.31,0,8559,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,711,13.17,1.84,12,0.26,134.00,957.00,5100,20240426,-65.39,1572,20241121,12.28,1965,-10.18,20250102,1717,2.80,20250102,5100,-65.39,20240426,1572,12.28,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250107,141130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1750,-14,5,-0.79,134980275,76769,93.18,1764,1820,1724,2290,1235,1764,1758.27,2.31,0,8690,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,705,13.06,1.83,12,0.19,134.00,957.00,5100,20240426,-65.69,1572,20241121,11.32,1965,-10.94,20250102,1717,1.92,20250102,5100,-65.69,20240426,1572,11.32,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250107,131130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,0,3,0.00,63034162,36071,43.78,1764,1799,1724,2290,1235,1764,1747.50,2.31,0,3325,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,711,13.16,1.84,12,0.09,134.00,957.00,5100,20240426,-65.41,1572,20241121,12.21,1965,-10.23,20250102,1717,2.74,20250102,5100,-65.41,20240426,1572,12.21,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250107,121132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1773,9,2,0.51,58652753,33577,40.75,1764,1799,1724,2290,1235,1764,1746.81,2.31,0,3109,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,714,13.23,1.85,12,0.08,134.00,957.00,5100,20240426,-65.24,1572,20241121,12.79,1965,-9.77,20250102,1717,3.26,20250102,5100,-65.24,20240426,1572,12.79,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250107,111126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1759,-5,5,-0.28,48427788,27812,33.76,1764,1764,1724,2290,1235,1764,1741.26,2.31,0,4014,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,709,13.13,1.84,12,0.07,134.00,957.00,5100,20240426,-65.51,1572,20241121,11.90,1965,-10.48,20250102,1717,2.45,20250102,5100,-65.51,20240426,1572,11.90,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250107,101132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1761,-3,5,-0.17,37124675,21352,25.92,1764,1764,1724,2290,1235,1764,1738.70,2.31,0,4624,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,709,13.14,1.84,12,0.05,134.00,957.00,5100,20240426,-65.47,1572,20241121,12.02,1965,-10.38,20250102,1717,2.56,20250102,5100,-65.47,20240426,1572,12.02,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250107,091134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1763,-1,5,-0.06,1696449,964,1.17,1764,1764,1747,2290,1235,1764,1759.80,2.31,0,-667,1856,1810,1780,1734,1704,1795,1719,40,526,100,1050,1,1,40283425,710,13.16,1.84,12,0.00,134.00,957.00,5100,20240426,-65.43,1572,20241121,12.15,1965,-10.28,20250102,1717,2.68,20250102,5100,-65.43,20240426,1572,12.15,20241121,0.16,N,413630,100,40 억,,928990,N,N,0,N,00,N
20250106,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,-36,5,-2.00,145851380,82320,196.83,1803,1826,1750,2340,1260,1800,1771.76,2.27,0,18192,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,711,13.16,1.84,12,0.20,134.00,957.00,5100,20240426,-65.41,1572,20241121,12.21,1965,-10.23,20250102,1717,2.74,20250102,5100,-65.41,20240426,1572,12.21,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250106,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,-31,5,-1.72,141543678,79877,190.99,1803,1826,1750,2340,1260,1800,1772.02,2.27,0,20187,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,713,13.20,1.85,12,0.20,134.00,957.00,5100,20240426,-65.31,1572,20241121,12.53,1965,-9.97,20250102,1717,3.03,20250102,5100,-65.31,20240426,1572,12.53,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250106,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1762,-38,5,-2.11,135610048,76515,182.95,1803,1826,1750,2340,1260,1800,1772.33,2.27,0,21401,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,710,13.15,1.84,12,0.19,134.00,957.00,5100,20240426,-65.45,1572,20241121,12.09,1965,-10.33,20250102,1717,2.62,20250102,5100,-65.45,20240426,1572,12.09,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250106,131106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-29,5,-1.61,104450449,58882,140.79,1803,1826,1750,2340,1260,1800,1773.89,2.27,0,21529,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,713,13.22,1.85,12,0.15,134.00,957.00,5100,20240426,-65.27,1572,20241121,12.66,1965,-9.87,20250102,1717,3.15,20250102,5100,-65.27,20240426,1572,12.66,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250106,121115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,-35,5,-1.94,96556122,54413,130.10,1803,1826,1750,2340,1260,1800,1774.50,2.27,0,21653,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,711,13.17,1.84,12,0.14,134.00,957.00,5100,20240426,-65.39,1572,20241121,12.28,1965,-10.18,20250102,1717,2.80,20250102,5100,-65.39,20240426,1572,12.28,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250106,111111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,-19,5,-1.06,79525030,44789,107.09,1803,1826,1750,2340,1260,1800,1775.55,2.27,0,19857,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,717,13.29,1.86,12,0.11,134.00,957.00,5100,20240426,-65.08,1572,20241121,13.30,1965,-9.36,20250102,1717,3.73,20250102,5100,-65.08,20240426,1572,13.30,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250106,101107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1789,-11,5,-0.61,23397374,13121,31.37,1803,1826,1750,2340,1260,1800,1783.20,2.27,0,4399,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,721,13.35,1.87,12,0.03,134.00,957.00,5100,20240426,-64.92,1572,20241121,13.80,1965,-8.96,20250102,1717,4.19,20250102,5100,-64.92,20240426,1572,13.80,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250106,091108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1810,10,2,0.56,4507338,2505,5.99,1803,1826,1793,2340,1260,1800,1799.34,2.27,0,986,1892,1845,1813,1766,1734,1830,1751,40,540,100,1080,1,1,40283425,729,13.51,1.89,12,0.01,134.00,957.00,5100,20240426,-64.51,1572,20241121,15.14,1965,-7.89,20250102,1717,5.42,20250102,5100,-64.51,20240426,1572,15.14,20241121,0.16,N,413630,100,40 억,,914162,N,N,0,N,00,N
20250103,161101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1800,0,3,0.00,75439323,41823,14.56,1801,1860,1781,2340,1260,1800,1803.78,2.30,0,-11258,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,725,13.43,1.88,12,0.10,134.00,957.00,5100,20240426,-64.71,1572,20241121,14.50,1965,-8.40,20250102,1717,4.83,20250102,5100,-64.71,20240426,1572,14.50,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250103,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,15,2,0.83,71427043,39594,13.78,1801,1860,1781,2340,1260,1800,1803.99,2.30,0,-11249,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,731,13.54,1.90,12,0.10,134.00,957.00,5100,20240426,-64.41,1572,20241121,15.46,1965,-7.63,20250102,1717,5.71,20250102,5100,-64.41,20240426,1572,15.46,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250103,141105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1810,10,2,0.56,59979188,33263,11.58,1801,1860,1781,2340,1260,1800,1803.18,2.30,0,-11640,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,729,13.51,1.89,12,0.08,134.00,957.00,5100,20240426,-64.51,1572,20241121,15.14,1965,-7.89,20250102,1717,5.42,20250102,5100,-64.51,20240426,1572,15.14,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250103,131106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1826,26,2,1.44,57180241,31713,11.04,1801,1860,1781,2340,1260,1800,1803.05,2.30,0,-10582,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,736,13.63,1.91,12,0.08,134.00,957.00,5100,20240426,-64.20,1572,20241121,16.16,1965,-7.07,20250102,1717,6.35,20250102,5100,-64.20,20240426,1572,16.16,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250103,121105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,15,2,0.83,54463351,30224,10.52,1801,1860,1781,2340,1260,1800,1801.99,2.30,0,-10176,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,731,13.54,1.90,12,0.08,134.00,957.00,5100,20240426,-64.41,1572,20241121,15.46,1965,-7.63,20250102,1717,5.71,20250102,5100,-64.41,20240426,1572,15.46,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250103,111106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,5,2,0.28,34841348,19342,6.73,1801,1860,1781,2340,1260,1800,1801.33,2.30,0,-3200,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,727,13.47,1.89,12,0.05,134.00,957.00,5100,20240426,-64.61,1572,20241121,14.82,1965,-8.14,20250102,1717,5.13,20250102,5100,-64.61,20240426,1572,14.82,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250103,101102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,13,2,0.72,25792098,14302,4.98,1801,1860,1781,2340,1260,1800,1803.39,2.30,0,-286,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,730,13.53,1.89,12,0.04,134.00,957.00,5100,20240426,-64.45,1572,20241121,15.33,1965,-7.74,20250102,1717,5.59,20250102,5100,-64.45,20240426,1572,15.33,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250103,091105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,-17,5,-0.94,4832267,2684,0.93,1801,1860,1782,2340,1260,1800,1800.40,2.30,0,-157,2075,1937,1827,1689,1579,2006,1758,40,540,100,1080,1,1,40283425,718,13.31,1.86,12,0.01,134.00,957.00,5100,20240426,-65.04,1572,20241121,13.42,1965,-9.26,20250102,1717,3.84,20250102,5100,-65.04,20240426,1572,13.42,20241121,0.17,N,413630,100,40 억,,927440,N,N,0,N,00,N
20250102,161052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1800,80,2,4.65,519483742,287208,500.44,1720,1965,1717,2235,1204,1720,1808.77,2.33,0,2766,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,725,13.43,1.88,12,0.71,134.00,957.00,5100,20240426,-64.71,1572,20241121,14.50,1965,-8.40,20250102,1717,4.83,20250102,5100,-64.71,20240426,1572,14.50,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N
20250102,151055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1799,79,2,4.59,507389706,280494,488.74,1720,1965,1717,2235,1204,1720,1808.91,2.33,0,2218,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,725,13.43,1.88,12,0.70,134.00,957.00,5100,20240426,-64.73,1572,20241121,14.44,1965,-8.45,20250102,1717,4.78,20250102,5100,-64.73,20240426,1572,14.44,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N
20250102,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1796,76,2,4.42,410033222,226396,394.48,1720,1965,1717,2235,1204,1720,1811.13,2.33,0,-16170,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,723,13.40,1.88,12,0.56,134.00,957.00,5100,20240426,-64.78,1572,20241121,14.25,1965,-8.60,20250102,1717,4.60,20250102,5100,-64.78,20240426,1572,14.25,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N
20250102,131056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,59,2,3.43,180549101,102690,178.93,1720,1800,1717,2235,1204,1720,1758.20,2.33,0,-782,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,717,13.28,1.86,12,0.25,134.00,957.00,5100,20240426,-65.12,1572,20241121,13.17,1800,-1.17,20250102,1717,3.61,20250102,5100,-65.12,20240426,1572,13.17,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N
20250102,121052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1758,38,2,2.21,142917166,81532,142.06,1720,1800,1717,2235,1204,1720,1752.90,2.33,0,3343,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,708,13.12,1.84,12,0.20,134.00,957.00,5100,20240426,-65.53,1572,20241121,11.83,1800,-2.33,20250102,1717,2.39,20250102,5100,-65.53,20240426,1572,11.83,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N
20250102,111043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1736,16,2,0.93,46955763,27150,47.31,1720,1753,1717,2235,1204,1720,1729.49,2.33,0,-6664,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,699,12.96,1.81,12,0.07,134.00,957.00,5100,20240426,-65.96,1572,20241121,10.43,1753,-0.97,20250102,1717,1.11,20250102,5100,-65.96,20240426,1572,10.43,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N
20250102,101050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1718,-2,5,-0.12,3020899,1757,3.06,1720,1722,1717,2235,1204,1720,1719.35,2.33,0,-94,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,692,12.82,1.80,12,0.00,134.00,957.00,5100,20240426,-66.31,1572,20241121,9.29,1722,-0.23,20250102,1717,0.06,20250102,5100,-66.31,20240426,1572,9.29,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N
20250102,091039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1720,0,3,0.00,0,0,0.00,0,0,0,2235,1204,1720,0.00,2.33,0,0,1786,1752,1686,1652,1586,1770,1670,40,515,100,1030,1,1,40283425,693,12.84,1.80,12,0.00,134.00,957.00,5100,20240426,-66.27,1572,20241121,9.41,0,0.00,0,0,0.00,0,5100,-66.27,20240426,1572,9.41,20241121,0.12,N,413630,100,40 억,,937306,N,N,0,N,00,N