KissMeData/079000/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-30	5	-0.57	6842070	1314	9.20	5220	5250	5180	6790	3670	5230	5207.07	1.01	-232	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	374	14.05	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.64	4680	20240123	11.11	5370	-3.17	20250123	5050	2.97	20250120	8760	-40.64	20240513	4700	10.64	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
3	20250124	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	6296680	1209	8.47	5220	5250	5180	6790	3670	5230	5208.17	1.01	-220	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	374	14.03	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5370	-3.35	20250123	5050	2.77	20250120	8760	-40.75	20240513	4700	10.43	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
4	20250124	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	6296680	1209	8.47	5220	5250	5180	6790	3670	5230	5208.17	1.01	-220	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	374	14.03	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5370	-3.35	20250123	5050	2.77	20250120	8760	-40.75	20240513	4700	10.43	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
5	20250124	130657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-20	5	-0.38	5818310	1117	7.82	5220	5250	5180	6790	3670	5230	5208.87	1.01	-217	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	375	14.08	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.53	4680	20240123	11.32	5370	-2.98	20250123	5050	3.17	20250120	8760	-40.53	20240513	4700	10.85	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
6	20250124	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-10	5	-0.19	5672420	1089	7.63	5220	5250	5180	6790	3670	5230	5208.83	1.01	-202	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	376	14.11	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.41	4680	20240123	11.54	5370	-2.79	20250123	5050	3.37	20250120	8760	-40.41	20240513	4700	11.06	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
7	20250124	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-20	5	-0.38	4349490	834	5.84	5220	5250	5190	6790	3670	5230	5215.22	1.01	-197	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	375	14.08	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.53	4680	20240123	11.32	5370	-2.98	20250123	5050	3.17	20250120	8760	-40.53	20240513	4700	10.85	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
8	20250124	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-10	5	-0.19	2695820	516	3.61	5220	5250	5220	6790	3670	5230	5224.46	1.01	-174	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	376	14.11	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.41	4680	20240123	11.54	5370	-2.79	20250123	5050	3.37	20250120	8760	-40.41	20240513	4700	11.06	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
9	20250124	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-10	5	-0.19	803880	154	1.08	5220	5220	5220	6790	3670	5230	5220.00	1.01	1	5476	5352	5246	5122	5016	5415	5185	36	1560	500	3550	10	1	7200000	376	14.11	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.41	4680	20240123	11.54	5370	-2.79	20250123	5050	3.37	20250120	8760	-40.41	20240513	4700	11.06	20240227	1.52	N	079000	500	36 억	72952	N	N	N	N
10	20250123	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	120	2	2.35	74989490	14277	514.30	5140	5370	5140	6640	3580	5110	5252.47	0.95	4631	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	377	14.14	0.47	12	0.20	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	5370	-2.61	20250123	5050	3.56	20250120	8760	-40.30	20240513	4680	11.75	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
11	20250123	150653	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	130	2	2.54	73069910	13910	501.08	5140	5370	5140	6640	3580	5110	5253.05	0.95	4599	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	377	14.16	0.48	12	0.19	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	5370	-2.42	20250123	5050	3.76	20250120	8760	-40.18	20240513	4680	11.97	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
12	20250123	140653	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	170	2	3.33	72776410	13854	499.06	5140	5370	5140	6640	3580	5110	5253.10	0.95	4596	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	380	14.27	0.48	12	0.19	370.00	11013.00	8760	20240513	-39.73	4680	20240123	12.82	5370	-1.68	20250123	5050	4.55	20250120	8760	-39.73	20240513	4680	12.82	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
13	20250123	130651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	120	2	2.35	71702950	13650	491.71	5140	5370	5140	6640	3580	5110	5252.96	0.95	4601	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	377	14.14	0.47	12	0.19	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	5370	-2.61	20250123	5050	3.56	20250120	8760	-40.30	20240513	4680	11.75	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
14	20250123	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	130	2	2.54	59745650	11367	409.47	5140	5370	5140	6640	3580	5110	5256.06	0.95	3484	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	377	14.16	0.48	12	0.16	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	5370	-2.42	20250123	5050	3.76	20250120	8760	-40.18	20240513	4680	11.97	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
15	20250123	110644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	250	2	4.89	49707380	9479	341.46	5140	5360	5140	6640	3580	5110	5243.95	0.95	3449	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	386	14.49	0.49	12	0.13	370.00	11013.00	8760	20240513	-38.81	4680	20240123	14.53	5360	0.00	20250109	5050	6.14	20250120	8760	-38.81	20240513	4680	14.53	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
16	20250123	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	110	2	2.15	30914300	5933	213.72	5140	5270	5140	6640	3580	5110	5210.57	0.95	2377	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	376	14.11	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.41	4680	20240123	11.54	5360	-2.61	20250109	5050	3.37	20250120	8760	-40.41	20240513	4680	11.54	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
17	20250123	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	30	2	0.59	1809280	352	12.68	5140	5140	5140	6640	3580	5110	5140.00	0.95	-227	5183	5146	5123	5086	5063	5135	5075	36	1530	500	3470	10	1	7200000	370	13.89	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5050	1.78	20250120	8760	-41.32	20240513	4680	9.83	20240123	1.60	N	079000	500	36 억	68363	N	N	N	N
18	20250122	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-70	5	-1.35	14250550	2776	14.61	5150	5160	5100	6730	3630	5180	5133.48	0.95	-76	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	368	13.81	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	5360	-4.66	20250109	5050	1.19	20250120	8760	-41.67	20240513	4680	9.19	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
19	20250122	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-50	5	-0.97	12584500	2450	12.89	5150	5160	5100	6730	3630	5180	5136.53	0.95	-68	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	369	13.86	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5050	1.58	20250120	8760	-41.44	20240513	4680	9.62	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
20	20250122	140646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-70	5	-1.35	11515860	2241	11.79	5150	5160	5100	6730	3630	5180	5138.71	0.95	-68	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	368	13.81	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	5360	-4.66	20250109	5050	1.19	20250120	8760	-41.67	20240513	4680	9.19	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
21	20250122	130649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-40	5	-0.77	10665430	2075	10.92	5150	5160	5100	6730	3630	5180	5139.97	0.95	-81	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	370	13.89	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5050	1.78	20250120	8760	-41.32	20240513	4680	9.83	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
22	20250122	120646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-50	5	-0.97	10321170	2008	10.57	5150	5160	5100	6730	3630	5180	5140.02	0.95	-76	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	369	13.86	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5050	1.58	20250120	8760	-41.44	20240513	4680	9.62	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
23	20250122	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-50	5	-0.97	9967020	1939	10.20	5150	5160	5100	6730	3630	5180	5140.29	0.95	-76	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	369	13.86	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5050	1.58	20250120	8760	-41.44	20240513	4680	9.62	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
24	20250122	100648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-40	5	-0.77	7742640	1507	7.93	5150	5160	5100	6730	3630	5180	5137.78	0.95	-76	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	370	13.89	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5050	1.78	20250120	8760	-41.32	20240513	4680	9.83	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
25	20250122	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-20	5	-0.39	4789530	930	4.89	5150	5160	5140	6730	3630	5180	5150.03	0.95	-53	5206	5192	5166	5152	5126	5200	5160	36	1550	500	3520	10	1	7200000	372	13.95	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5360	-3.73	20250109	5050	2.18	20250120	8760	-41.10	20240513	4680	10.26	20240123	1.74	N	079000	500	36 억	68458	N	N	N	N
26	20250121	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	50	2	0.97	97722200	19004	36.43	5140	5180	5140	6660	3600	5130	5142.19	0.94	504	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	373	14.00	0.47	12	0.26	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5360	-3.36	20250109	5050	2.57	20250120	8760	-40.87	20240513	4680	10.68	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
27	20250121	150646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	10	2	0.19	96014680	18674	35.80	5140	5170	5140	6660	3600	5130	5141.62	0.94	508	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	370	13.89	0.47	12	0.26	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5050	1.78	20250120	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
28	20250121	140646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	10	2	0.19	65166140	12673	24.30	5140	5170	5140	6660	3600	5130	5142.12	0.94	508	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	370	13.89	0.47	12	0.18	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5050	1.78	20250120	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
29	20250121	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	40	2	0.78	31082600	6043	11.59	5140	5170	5140	6660	3600	5130	5143.57	0.94	330	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	372	13.97	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5050	2.38	20250120	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
30	20250121	120636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	40	2	0.78	31077430	6042	11.58	5140	5170	5140	6660	3600	5130	5143.57	0.94	330	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	372	13.97	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5050	2.38	20250120	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
31	20250121	110613	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	20	2	0.39	19347450	3760	7.21	5140	5170	5140	6660	3600	5130	5145.60	0.94	330	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	371	13.92	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5050	1.98	20250120	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
32	20250121	100609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	10	2	0.19	16808500	3267	6.26	5140	5170	5140	6660	3600	5130	5144.93	0.94	-163	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	370	13.89	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5050	1.78	20250120	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
33	20250121	090646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	20	2	0.39	3536480	688	1.32	5140	5150	5140	6660	3600	5130	5140.23	0.94	13	5236	5182	5116	5062	4996	5190	5070	36	1530	500	3480	10	1	7200000	371	13.92	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5050	1.98	20250120	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	67954	N	N	N	N
34	20250120	160642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	0	3	0.00	267291510	52161	615.54	5130	5170	5050	6660	3600	5130	5124.35	1.02	-6089	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	369	13.86	0.47	12	0.72	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5050	1.58	20250120	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
35	20250120	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-20	5	-0.39	265907660	51891	612.36	5130	5170	5050	6660	3600	5130	5124.35	1.02	-6056	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	368	13.81	0.46	12	0.72	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	5360	-4.66	20250109	5050	1.19	20250120	8760	-41.67	20240513	4680	9.19	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
36	20250120	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-50	5	-0.97	238437690	46504	548.78	5130	5170	5070	6660	3600	5130	5127.25	1.02	-6294	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	366	13.73	0.46	12	0.65	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	5360	-5.22	20250109	5070	0.20	20250120	8760	-42.01	20240513	4680	8.55	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
37	20250120	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-10	5	-0.19	237776620	46374	547.25	5130	5170	5070	6660	3600	5130	5127.37	1.02	-6293	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	369	13.84	0.46	12	0.64	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	5360	-4.48	20250109	5070	0.99	20250120	8760	-41.55	20240513	4680	9.40	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
38	20250120	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-60	5	-1.17	213275370	41582	490.70	5130	5140	5070	6660	3600	5130	5129.03	1.02	-4542	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	365	13.70	0.46	12	0.58	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	5360	-5.41	20250109	5070	0.00	20250120	8760	-42.12	20240513	4680	8.33	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
39	20250120	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-30	5	-0.58	210754630	41086	484.85	5130	5140	5100	6660	3600	5130	5129.60	1.02	-4369	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	367	13.78	0.46	12	0.57	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	5360	-4.85	20250109	5090	0.20	20250117	8760	-41.78	20240513	4680	8.97	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
40	20250120	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	0	3	0.00	83857210	16346	192.90	5130	5140	5130	6660	3600	5130	5130.14	1.02	176	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	369	13.86	0.47	12	0.23	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5090	0.79	20250117	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
41	20250120	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	0	3	0.00	1818040	354	4.18	5130	5140	5130	6660	3600	5130	5135.71	1.02	197	5223	5176	5133	5086	5043	5155	5065	36	1530	500	3480	10	1	7200000	369	13.86	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5090	0.79	20250117	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	73493	N	N	N	N
42	20250117	160642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	43302850	8474	66.95	5150	5180	5090	6700	3620	5160	5110.08	1.02	-22	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	369	13.86	0.47	12	0.12	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5090	0.79	20250117	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
43	20250117	150644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	41676580	8157	64.44	5150	5180	5090	6700	3620	5160	5109.30	1.02	193	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	369	13.86	0.47	12	0.11	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5090	0.79	20250117	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
44	20250117	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	39905580	7811	61.71	5150	5180	5090	6700	3620	5160	5108.90	1.02	257	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	369	13.86	0.47	12	0.11	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5090	0.79	20250117	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
45	20250117	130643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	39854310	7801	61.63	5150	5180	5090	6700	3620	5160	5108.87	1.02	257	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	369	13.86	0.47	12	0.11	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5090	0.79	20250117	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
46	20250117	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-20	5	-0.39	39140970	7662	60.53	5150	5180	5090	6700	3620	5160	5108.45	1.02	289	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	370	13.89	0.47	12	0.11	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5090	0.98	20250117	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
47	20250117	110642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-50	5	-0.97	39125580	7659	60.51	5150	5180	5090	6700	3620	5160	5108.44	1.02	289	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	368	13.81	0.46	12	0.11	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	5360	-4.66	20250109	5090	0.39	20250117	8760	-41.67	20240513	4680	9.19	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
48	20250117	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	20	2	0.39	1620000	315	2.49	5150	5180	5130	6700	3620	5160	5142.86	1.02	0	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	373	14.00	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5360	-3.36	20250109	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
49	20250117	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-10	5	-0.19	293570	57	0.45	5150	5170	5150	6700	3620	5160	5150.35	1.02	0	5246	5202	5176	5132	5106	5190	5120	36	1540	500	3500	10	1	7200000	371	13.92	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5100	0.98	20250103	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	73515	N	N	N	N
50	20250116	160639	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-30	5	-0.58	65261370	12658	236.91	5220	5220	5150	6740	3640	5190	5155.74	1.02	14	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	372	13.95	0.47	12	0.18	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5360	-3.73	20250109	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
51	20250116	150611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-40	5	-0.77	65096250	12626	236.31	5220	5220	5150	6740	3640	5190	5155.73	1.02	15	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	371	13.92	0.47	12	0.18	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5100	0.98	20250103	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
52	20250116	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-20	5	-0.39	13476670	2603	48.72	5220	5220	5160	6740	3640	5190	5177.36	1.02	15	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
53	20250116	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-10	5	-0.19	13218170	2553	47.78	5220	5220	5160	6740	3640	5190	5177.50	1.02	15	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	373	14.00	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5360	-3.36	20250109	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
54	20250116	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-10	5	-0.19	6441190	1240	23.21	5220	5220	5170	6740	3640	5190	5194.51	1.02	15	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	373	14.00	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5360	-3.36	20250109	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
55	20250116	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-20	5	-0.39	5861780	1128	21.11	5220	5220	5170	6740	3640	5190	5196.61	1.02	15	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
56	20250116	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-10	5	-0.19	5043800	970	18.15	5220	5220	5180	6740	3640	5190	5199.79	1.02	15	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	373	14.00	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5360	-3.36	20250109	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
57	20250116	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	0	3	0.00	2133360	409	7.65	5220	5220	5190	6740	3640	5190	5216.04	1.02	-1	5223	5206	5173	5156	5123	5215	5165	36	1550	500	3520	10	1	7200000	374	14.03	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5360	-3.17	20250109	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.84	N	079000	500	36 억	73501	N	N	N	N
58	20250115	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	30	2	0.58	27455020	5318	246.89	5150	5190	5140	6700	3620	5160	5162.66	1.02	-25	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	374	14.03	0.47	12	0.07	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5360	-3.17	20250109	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
59	20250115	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	10	2	0.19	23897230	4628	214.86	5150	5190	5140	6700	3620	5160	5163.62	1.02	20	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	372	13.97	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
60	20250115	140638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	20	2	0.39	22198810	4299	199.58	5150	5190	5140	6700	3620	5160	5163.71	1.02	20	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	373	14.00	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5360	-3.36	20250109	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
61	20250115	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	0	3	0.00	18189230	3522	163.51	5150	5190	5140	6700	3620	5160	5164.46	1.02	20	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	372	13.95	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5360	-3.73	20250109	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
62	20250115	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	30	2	0.58	16367720	3169	147.12	5150	5190	5140	6700	3620	5160	5164.95	1.02	20	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	374	14.03	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5360	-3.17	20250109	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
63	20250115	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	0	3	0.00	10159320	1967	91.32	5150	5190	5140	6700	3620	5160	5164.88	1.02	20	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	372	13.95	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5360	-3.73	20250109	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
64	20250115	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	0	3	0.00	7429720	1440	66.85	5150	5190	5140	6700	3620	5160	5159.53	1.02	20	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	372	13.95	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5360	-3.73	20250109	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
65	20250115	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-20	5	-0.39	3672190	713	33.10	5150	5180	5140	6700	3620	5160	5150.34	1.02	-4	5246	5202	5176	5132	5106	5225	5155	36	1540	500	3500	10	1	7200000	370	13.89	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5100	0.78	20250103	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	73526	N	N	N	N
66	20250114	160626	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	30	2	0.58	11150040	2154	9.32	5150	5220	5150	6660	3600	5130	5178.07	1.02	330	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	372	13.95	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5360	-3.73	20250109	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
67	20250114	150638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	40	2	0.78	9637750	1861	8.05	5150	5220	5150	6660	3600	5130	5178.80	1.02	392	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	372	13.97	0.47	12	0.03	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
68	20250114	140637	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	60	2	1.17	6244800	1205	5.22	5150	5220	5150	6660	3600	5130	5182.41	1.02	319	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	374	14.03	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5360	-3.17	20250109	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
69	20250114	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	40	2	0.78	6125830	1182	5.12	5150	5220	5150	6660	3600	5130	5182.60	1.02	319	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	372	13.97	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
70	20250114	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	70	2	1.36	6110310	1179	5.10	5150	5220	5150	6660	3600	5130	5182.62	1.02	319	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	374	14.05	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.64	4680	20240123	11.11	5360	-2.99	20250109	5100	1.96	20250103	8760	-40.64	20240513	4680	11.11	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
71	20250114	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	60	2	1.17	3055930	589	2.55	5150	5220	5150	6660	3600	5130	5188.34	1.02	216	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	374	14.03	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5360	-3.17	20250109	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
72	20250114	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	70	2	1.36	2634970	508	2.20	5150	5220	5150	6660	3600	5130	5186.95	1.02	219	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	374	14.05	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.64	4680	20240123	11.11	5360	-2.99	20250109	5100	1.96	20250103	8760	-40.64	20240513	4680	11.11	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
73	20250114	090635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	20	2	0.39	401700	78	0.34	5150	5150	5150	6660	3600	5130	5150.00	1.02	77	5210	5170	5150	5110	5090	5160	5100	36	1530	500	3480	10	1	7200000	371	13.92	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5100	0.98	20250103	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	73196	N	N	N	N
74	20250113	160628	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	10	2	0.20	118698150	23104	169.09	5130	5190	5130	6650	3590	5120	5137.56	1.00	1152	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	369	13.86	0.47	12	0.32	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5100	0.59	20250103	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
75	20250113	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	30	2	0.59	114700230	22326	163.39	5130	5190	5130	6650	3590	5120	5137.52	1.00	1218	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	371	13.92	0.47	12	0.31	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5100	0.98	20250103	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
76	20250113	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	30	2	0.59	111896810	21782	159.41	5130	5190	5130	6650	3590	5120	5137.12	1.00	743	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	371	13.92	0.47	12	0.30	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5100	0.98	20250103	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
77	20250113	130622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	30	2	0.59	103019460	20060	146.81	5130	5190	5130	6650	3590	5120	5135.57	1.00	636	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	371	13.92	0.47	12	0.28	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5100	0.98	20250103	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
78	20250113	120623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	60	2	1.17	94931630	18487	135.30	5130	5190	5130	6650	3590	5120	5135.05	1.00	388	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	373	14.00	0.47	12	0.26	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5360	-3.36	20250109	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
79	20250113	110623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	50	2	0.98	25288380	4917	35.99	5130	5190	5130	6650	3590	5120	5143.05	1.00	77	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	372	13.97	0.47	12	0.07	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
80	20250113	100622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	50	2	0.98	22248840	4328	31.67	5130	5180	5130	6650	3590	5120	5140.67	1.00	237	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	372	13.97	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5360	-3.54	20250109	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
81	20250113	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	10	2	0.20	3739770	729	5.34	5130	5130	5130	6650	3590	5120	5130.00	1.00	8	5253	5186	5153	5086	5053	5170	5070	36	1530	500	3480	10	1	7200000	369	13.86	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5100	0.59	20250103	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	72044	N	N	N	N
82	20250110	160614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-90	5	-1.73	70141080	13664	316.00	5120	5220	5120	6770	3650	5210	5133.28	0.99	937	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	369	13.84	0.46	12	0.19	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	5360	-4.48	20250109	5100	0.39	20250103	8760	-41.55	20240513	4680	9.40	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
83	20250110	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-70	5	-1.34	66541250	12961	299.75	5120	5220	5120	6770	3650	5210	5133.96	0.99	934	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	370	13.89	0.47	12	0.18	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5100	0.78	20250103	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
84	20250110	140620	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-80	5	-1.54	60897870	11869	274.49	5120	5200	5120	6770	3650	5210	5130.83	0.99	899	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	369	13.86	0.47	12	0.16	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5360	-4.29	20250109	5100	0.59	20250103	8760	-41.44	20240513	4680	9.62	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
85	20250110	130619	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-70	5	-1.34	51597060	10057	232.59	5120	5200	5120	6770	3650	5210	5130.46	0.99	901	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	370	13.89	0.47	12	0.14	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5100	0.78	20250103	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
86	20250110	120619	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-70	5	-1.34	51478840	10034	232.05	5120	5200	5120	6770	3650	5210	5130.44	0.99	901	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	370	13.89	0.47	12	0.14	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5360	-4.10	20250109	5100	0.78	20250103	8760	-41.32	20240513	4680	9.83	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
87	20250110	110618	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-50	5	-0.96	50653830	9875	228.38	5120	5200	5120	6770	3650	5210	5129.50	0.99	902	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	372	13.95	0.47	12	0.14	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5360	-3.73	20250109	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
88	20250110	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-60	5	-1.15	47408880	9243	213.76	5120	5200	5120	6770	3650	5210	5129.17	0.99	901	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	371	13.92	0.47	12	0.13	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	5360	-3.92	20250109	5100	0.98	20250103	8760	-41.21	20240513	4680	10.04	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
89	20250110	090620	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-20	5	-0.38	38219140	7460	172.53	5120	5200	5120	6770	3650	5210	5123.21	0.99	592	5416	5312	5256	5152	5096	5365	5205	36	1560	500	3540	10	1	7200000	374	14.03	0.47	12	0.10	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5360	-3.17	20250109	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.84	N	079000	500	36 억	71107	N	N	N	N
90	20250109	160615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	40	2	0.77	22662910	4324	24.64	5200	5360	5200	6720	3620	5170	5241.19	0.99	139	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	375	14.08	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.53	4680	20240123	11.32	5360	-2.80	20250109	5100	2.16	20250103	8760	-40.53	20240513	4680	11.32	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
91	20250109	150617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	70	2	1.35	21854920	4169	23.75	5200	5360	5200	6720	3620	5170	5242.25	0.99	142	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	377	14.16	0.48	12	0.06	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	5360	-2.24	20250109	5100	2.75	20250103	8760	-40.18	20240513	4680	11.97	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
92	20250109	140617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	110	2	2.13	19518200	3725	21.23	5200	5360	5200	6720	3620	5170	5239.79	0.99	136	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	380	14.27	0.48	12	0.05	370.00	11013.00	8760	20240513	-39.73	4680	20240123	12.82	5360	-1.49	20250109	5100	3.53	20250103	8760	-39.73	20240513	4680	12.82	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
93	20250109	130616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	70	2	1.35	10738910	2054	11.70	5200	5360	5200	6720	3620	5170	5228.29	0.99	136	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	377	14.16	0.48	12	0.03	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	5360	-2.24	20250109	5100	2.75	20250103	8760	-40.18	20240513	4680	11.97	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
94	20250109	120615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	40	2	0.77	10676300	2042	11.64	5200	5360	5200	6720	3620	5170	5228.35	0.99	137	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	375	14.08	0.47	12	0.03	370.00	11013.00	8760	20240513	-40.53	4680	20240123	11.32	5360	-2.80	20250109	5100	2.16	20250103	8760	-40.53	20240513	4680	11.32	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
95	20250109	110618	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	40	2	0.77	9483820	1814	10.34	5200	5360	5200	6720	3620	5170	5228.13	0.99	137	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	375	14.08	0.47	12	0.03	370.00	11013.00	8760	20240513	-40.53	4680	20240123	11.32	5360	-2.80	20250109	5100	2.16	20250103	8760	-40.53	20240513	4680	11.32	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
96	20250109	100617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	60	2	1.16	2073100	394	2.25	5200	5360	5200	6720	3620	5170	5261.68	0.99	137	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	377	14.14	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	5360	-2.43	20250109	5100	2.55	20250103	8760	-40.30	20240513	4680	11.75	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
97	20250109	090621	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	120	2	2.32	1246360	237	1.35	5200	5360	5200	6720	3620	5170	5258.90	0.99	67	5336	5252	5206	5122	5076	5295	5165	36	1550	500	3510	10	1	7200000	381	14.30	0.48	12	0.00	370.00	11013.00	8760	20240513	-39.61	4680	20240123	13.03	5360	-1.31	20250109	5100	3.73	20250103	8760	-39.61	20240513	4680	13.03	20240123	1.84	N	079000	500	36 억	70968	N	N	N	N
98	20250108	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-10	5	-0.19	90879600	17541	114.11	5160	5290	5160	6730	3630	5180	5180.98	0.98	601	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.24	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5310	-2.64	20250102	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
99	20250108	150613	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	40	2	0.77	74975360	14461	94.07	5160	5290	5160	6730	3630	5180	5184.66	0.98	966	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	376	14.11	0.47	12	0.20	370.00	11013.00	8760	20240513	-40.41	4680	20240123	11.54	5310	-1.69	20250102	5100	2.35	20250103	8760	-40.41	20240513	4680	11.54	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
100	20250108	140616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-20	5	-0.39	71328060	13759	89.51	5160	5290	5160	6730	3630	5180	5184.10	0.98	959	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	372	13.95	0.47	12	0.19	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5310	-2.82	20250102	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
101	20250108	130615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-10	5	-0.19	51772030	9975	64.89	5160	5290	5160	6730	3630	5180	5190.18	0.98	310	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.14	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5310	-2.64	20250102	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
102	20250108	120611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	40	2	0.77	16782030	3203	20.84	5160	5290	5160	6730	3630	5180	5239.47	0.98	-43	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	376	14.11	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.41	4680	20240123	11.54	5310	-1.69	20250102	5100	2.35	20250103	8760	-40.41	20240513	4680	11.54	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
103	20250108	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	0	3	0.00	16206450	3092	20.11	5160	5290	5160	6730	3630	5180	5241.41	0.98	-48	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	373	14.00	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5310	-2.45	20250102	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
104	20250108	100614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	70	2	1.35	15349880	2927	19.04	5160	5290	5160	6730	3630	5180	5244.24	0.98	-58	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	378	14.19	0.48	12	0.04	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	5310	-1.13	20250102	5100	2.94	20250103	8760	-40.07	20240513	4680	12.18	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
105	20250108	090614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-10	5	-0.19	2343980	454	2.95	5160	5200	5160	6730	3630	5180	5162.95	0.98	-13	5293	5236	5173	5116	5053	5265	5145	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5310	-2.64	20250102	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.83	N	079000	500	36 억	70367	N	N	N	N
106	20250107	160609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	40	2	0.78	79283610	15363	95.18	5150	5230	5110	6680	3600	5140	5160.68	0.93	3470	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	373	14.00	0.47	12	0.21	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5310	-2.45	20250102	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
107	20250107	150609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	20	2	0.39	68992040	13369	82.83	5150	5230	5110	6680	3600	5140	5160.60	0.93	3554	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	372	13.95	0.47	12	0.19	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5310	-2.82	20250102	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
108	20250107	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	40	2	0.78	47360900	9172	56.82	5150	5230	5110	6680	3600	5140	5163.64	0.93	3555	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	373	14.00	0.47	12	0.13	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5310	-2.45	20250102	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
109	20250107	130609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	30	2	0.58	46146160	8937	55.37	5150	5230	5110	6680	3600	5140	5163.50	0.93	3471	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	372	13.97	0.47	12	0.12	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5310	-2.64	20250102	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
110	20250107	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	40	2	0.78	44073650	8538	52.90	5150	5230	5110	6680	3600	5140	5162.06	0.93	3458	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	373	14.00	0.47	12	0.12	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5310	-2.45	20250102	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
111	20250107	110606	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	30	2	0.58	25790160	5009	31.03	5150	5230	5110	6680	3600	5140	5148.76	0.93	897	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	372	13.97	0.47	12	0.07	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	5310	-2.64	20250102	5100	1.37	20250103	8760	-40.98	20240513	4680	10.47	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
112	20250107	100611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	50	2	0.97	21913040	4262	26.40	5150	5190	5110	6680	3600	5140	5141.49	0.93	444	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	374	14.03	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5310	-2.26	20250102	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
113	20250107	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-30	5	-0.58	8345020	1624	10.06	5150	5150	5110	6680	3600	5140	5138.56	0.93	19	5313	5226	5163	5076	5013	5195	5045	36	1540	500	3490	10	1	7200000	368	13.81	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	5310	-3.77	20250102	5100	0.20	20250103	8760	-41.67	20240513	4680	9.19	20240123	1.80	N	079000	500	36 억	66897	N	N	N	N
114	20250106	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-110	5	-2.10	82313390	16041	114.56	5250	5250	5100	6820	3680	5250	5131.43	0.93	-271	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	370	13.89	0.47	12	0.22	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5310	-3.20	20250102	5100	0.78	20250106	8760	-41.32	20240513	4680	9.83	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
115	20250106	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-150	5	-2.86	77826950	15166	108.31	5250	5250	5100	6820	3680	5250	5131.67	0.93	-271	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	367	13.78	0.46	12	0.21	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	5310	-3.95	20250102	5100	0.00	20250106	8760	-41.78	20240513	4680	8.97	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
116	20250106	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-120	5	-2.29	60636550	11800	84.27	5250	5250	5100	6820	3680	5250	5138.69	0.93	-259	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	369	13.86	0.47	12	0.16	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5310	-3.39	20250102	5100	0.59	20250106	8760	-41.44	20240513	4680	9.62	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
117	20250106	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-140	5	-2.67	59718570	11621	83.00	5250	5250	5100	6820	3680	5250	5138.85	0.93	-256	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	368	13.81	0.46	12	0.16	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	5310	-3.77	20250102	5100	0.20	20250106	8760	-41.67	20240513	4680	9.19	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
118	20250106	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-110	5	-2.10	53171930	10339	73.84	5250	5250	5100	6820	3680	5250	5142.85	0.93	-253	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	370	13.89	0.47	12	0.14	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5310	-3.20	20250102	5100	0.78	20250106	8760	-41.32	20240513	4680	9.83	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
119	20250106	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-110	5	-2.10	21259790	4107	29.33	5250	5250	5130	6820	3680	5250	5176.48	0.93	-249	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	370	13.89	0.47	12	0.06	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	5310	-3.20	20250102	5100	0.78	20250103	8760	-41.32	20240513	4680	9.83	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
120	20250106	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-120	5	-2.29	16850940	3249	23.20	5250	5250	5130	6820	3680	5250	5186.50	0.93	-234	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	369	13.86	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	5310	-3.39	20250102	5100	0.59	20250103	8760	-41.44	20240513	4680	9.62	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
121	20250106	090556	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-50	5	-0.95	6226640	1189	8.49	5250	5250	5200	6820	3680	5250	5236.87	0.93	-234	5363	5306	5203	5146	5043	5255	5095	36	1570	500	3570	10	1	7200000	374	14.05	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.64	4680	20240123	11.11	5310	-2.07	20250102	5100	1.96	20250103	8760	-40.64	20240513	4680	11.11	20240123	1.80	N	079000	500	36 억	67164	N	N	N	N
122	20250103	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-10	5	-0.19	72406770	14002	177.96	5260	5260	5100	6830	3690	5260	5171.14	0.92	921	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	378	14.19	0.48	12	0.19	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	5310	-1.13	20250102	5100	2.94	20250103	8760	-40.07	20240513	4680	12.18	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
123	20250103	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-100	5	-1.90	71780490	13882	176.44	5260	5260	5100	6830	3690	5260	5170.76	0.92	921	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	372	13.95	0.47	12	0.19	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5310	-2.82	20250102	5100	1.18	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
124	20250103	140557	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-70	5	-1.33	64792590	12534	159.30	5260	5260	5100	6830	3690	5260	5169.35	0.92	1045	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	374	14.03	0.47	12	0.17	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	5310	-2.26	20250102	5100	1.76	20250103	8760	-40.75	20240513	4680	10.90	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
125	20250103	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-80	5	-1.52	60731290	11749	149.33	5260	5260	5100	6830	3690	5260	5169.06	0.92	1045	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	373	14.00	0.47	12	0.16	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	5310	-2.45	20250102	5100	1.57	20250103	8760	-40.87	20240513	4680	10.68	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
126	20250103	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-100	5	-1.90	27235490	5232	66.50	5260	5260	5160	6830	3690	5260	5205.56	0.92	-124	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	372	13.95	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	5310	-2.82	20250102	5160	0.00	20250103	8760	-41.10	20240513	4680	10.26	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
127	20250103	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-50	5	-0.95	14841190	2843	36.13	5260	5260	5180	6830	3690	5260	5220.26	0.92	-116	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	375	14.08	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.53	4680	20240123	11.32	5310	-1.88	20250102	5170	0.77	20250102	8760	-40.53	20240513	4680	11.32	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
128	20250103	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-10	5	-0.19	12973200	2486	31.60	5260	5260	5180	6830	3690	5260	5218.50	0.92	-103	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	378	14.19	0.48	12	0.03	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	5310	-1.13	20250102	5170	1.55	20250102	8760	-40.07	20240513	4680	12.18	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
129	20250103	090556	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-30	5	-0.57	1226950	234	2.97	5260	5260	5230	6830	3690	5260	5243.38	0.92	-102	5386	5322	5246	5182	5106	5285	5145	36	1570	500	3570	10	1	7200000	377	14.14	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	5310	-1.51	20250102	5170	1.16	20250102	8760	-40.30	20240513	4680	11.75	20240123	1.79	N	079000	500	36 억	66237	N	N	N	N
130	20250102	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	-50	5	-0.94	41060940	7865	84.14	5290	5310	5170	6900	3720	5310	5220.72	0.90	1301	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	379	14.22	0.48	12	0.11	370.00	11013.00	8760	20240513	-39.95	4680	20240123	12.39	5310	-0.94	20250102	5170	1.74	20250102	8760	-39.95	20240513	4680	12.39	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N
131	20250102	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-80	5	-1.51	40140470	7690	82.26	5290	5310	5170	6900	3720	5310	5219.83	0.90	1445	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	377	14.14	0.47	12	0.11	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	5310	-1.51	20250102	5170	1.16	20250102	8760	-40.30	20240513	4680	11.75	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N
132	20250102	140550	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-40	5	-0.75	38464400	7370	78.84	5290	5310	5170	6900	3720	5310	5219.05	0.90	1340	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	379	14.24	0.48	12	0.10	370.00	11013.00	8760	20240513	-39.84	4680	20240123	12.61	5310	-0.75	20250102	5170	1.93	20250102	8760	-39.84	20240513	4680	12.61	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N
133	20250102	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	-50	5	-0.94	37668220	7219	77.23	5290	5310	5170	6900	3720	5310	5217.93	0.90	1349	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	379	14.22	0.48	12	0.10	370.00	11013.00	8760	20240513	-39.95	4680	20240123	12.39	5310	-0.94	20250102	5170	1.74	20250102	8760	-39.95	20240513	4680	12.39	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N
134	20250102	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-110	5	-2.07	30514180	5863	62.72	5290	5310	5170	6900	3720	5310	5204.53	0.90	1681	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	374	14.05	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.64	4680	20240123	11.11	5310	-2.07	20250102	5170	0.58	20250102	8760	-40.64	20240513	4680	11.11	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N
135	20250102	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-20	5	-0.38	2552900	482	5.16	5290	5310	5280	6900	3720	5310	5296.47	0.90	-256	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	381	14.30	0.48	12	0.01	370.00	11013.00	8760	20240513	-39.61	4680	20240123	13.03	5310	-0.38	20250102	5280	0.19	20250102	8760	-39.61	20240513	4680	13.03	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N
136	20250102	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-30	5	-0.56	1163600	220	2.35	5290	5290	5280	6900	3720	5310	5289.09	0.90	-76	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	380	14.27	0.48	12	0.00	370.00	11013.00	8760	20240513	-39.73	4680	20240123	12.82	5290	-0.19	20250102	5280	0.00	20250102	8760	-39.73	20240513	4680	12.82	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N
137	20250102	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	0.90	0	5476	5392	5226	5142	4976	5435	5185	36	1590	500	3610	10	1	7200000	382	14.35	0.48	12	0.00	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	0	0.00	0	0	0.00	0	8760	-39.38	20240513	4680	13.46	20240123	1.79	N	079000	500	36 억	64817	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History