KissMeData/451250/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

58 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	161341	57	100.00	KOSDAQ	화학	N	N	N	N	N	9330	-50	5	-0.53	589824000	63297	103.18	9380	9470	9060	12190	6570	9380	9318.15	0.85	4858	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	941	11.68	3.23	12	0.63	799.00	2885.00	25400	20240614	-63.27	8010	20241209	16.48	11570	-19.36	20250109	9060	2.98	20250124	25400	-63.27	20240614	8010	16.48	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
3	20250124	151339	57	100.00	KOSDAQ	화학	N	N	N	N	N	9310	-70	5	-0.75	564622260	60595	98.78	9380	9470	9060	12190	6570	9380	9317.95	0.85	5491	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	939	11.65	3.23	12	0.60	799.00	2885.00	25400	20240614	-63.35	8010	20241209	16.23	11570	-19.53	20250109	9060	2.76	20250124	25400	-63.35	20240614	8010	16.23	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
4	20250124	141338	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-60	5	-0.64	497613020	53392	87.04	9380	9470	9060	12190	6570	9380	9319.97	0.85	7454	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	940	11.66	3.23	12	0.53	799.00	2885.00	25400	20240614	-63.31	8010	20241209	16.35	11570	-19.45	20250109	9060	2.87	20250124	25400	-63.31	20240614	8010	16.35	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
5	20250124	131341	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	-10	5	-0.11	473660630	50816	82.84	9380	9470	9060	12190	6570	9380	9321.07	0.85	7647	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	945	11.73	3.25	12	0.50	799.00	2885.00	25400	20240614	-63.11	8010	20241209	16.98	11570	-19.01	20250109	9060	3.42	20250124	25400	-63.11	20240614	8010	16.98	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
6	20250124	121336	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-60	5	-0.64	430055320	46148	75.23	9380	9470	9060	12190	6570	9380	9319.02	0.85	10134	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	940	11.66	3.23	12	0.46	799.00	2885.00	25400	20240614	-63.31	8010	20241209	16.35	11570	-19.45	20250109	9060	2.87	20250124	25400	-63.31	20240614	8010	16.35	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
7	20250124	111338	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	20	2	0.21	380585000	40866	66.62	9380	9470	9060	12190	6570	9380	9312.96	0.85	10531	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	948	11.76	3.26	12	0.41	799.00	2885.00	25400	20240614	-62.99	8010	20241209	17.35	11570	-18.76	20250109	9060	3.75	20250124	25400	-62.99	20240614	8010	17.35	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
8	20250124	101334	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	70	2	0.75	325169160	34983	57.03	9380	9470	9060	12190	6570	9380	9295.01	0.85	9879	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	953	11.83	3.28	12	0.35	799.00	2885.00	25400	20240614	-62.80	8010	20241209	17.98	11570	-18.32	20250109	9060	4.30	20250124	25400	-62.80	20240614	8010	17.98	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
9	20250124	091344	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	-10	5	-0.11	58214020	6200	10.11	9380	9430	9360	12190	6570	9380	9389.39	0.85	-1524	9873	9626	9483	9236	9093	9555	9165	50	2810	500	5810	10	1	10089877	945	11.73	3.25	12	0.06	799.00	2885.00	25400	20240614	-63.11	8010	20241209	16.98	11570	-19.01	20250109	9340	0.32	20250123	25400	-63.11	20240614	8010	16.98	20241209	2.44	N	451250	500	50 억	85848	N	N	N	N
10	20250123	161333	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	-280	5	-2.90	577207830	60884	71.44	9730	9730	9340	12550	6770	9660	9480.55	0.97	-11912	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	946	11.74	3.25	12	0.60	799.00	2885.00	25400	20240614	-63.07	8010	20241209	17.10	11570	-18.93	20250109	9340	0.43	20250123	25400	-63.07	20240614	8010	17.10	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
11	20250123	151331	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-270	5	-2.80	562235330	59288	69.57	9730	9730	9340	12550	6770	9660	9483.06	0.97	-11701	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	947	11.75	3.25	12	0.59	799.00	2885.00	25400	20240614	-63.03	8010	20241209	17.23	11570	-18.84	20250109	9340	0.54	20250123	25400	-63.03	20240614	8010	17.23	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
12	20250123	141324	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	-220	5	-2.28	477924570	50330	59.06	9730	9730	9340	12550	6770	9660	9495.75	0.97	-12096	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	952	11.81	3.27	12	0.50	799.00	2885.00	25400	20240614	-62.83	8010	20241209	17.85	11570	-18.41	20250109	9340	1.07	20250123	25400	-62.83	20240614	8010	17.85	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
13	20250123	131330	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	-180	5	-1.86	457596530	48180	56.53	9730	9730	9340	12550	6770	9660	9497.57	0.97	-12095	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	957	11.86	3.29	12	0.48	799.00	2885.00	25400	20240614	-62.68	8010	20241209	18.35	11570	-18.06	20250109	9340	1.50	20250123	25400	-62.68	20240614	8010	18.35	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
14	20250123	121331	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	-230	5	-2.38	406316220	42758	50.17	9730	9730	9340	12550	6770	9660	9502.61	0.97	-12578	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	951	11.80	3.27	12	0.42	799.00	2885.00	25400	20240614	-62.87	8010	20241209	17.73	11570	-18.50	20250109	9340	0.96	20250123	25400	-62.87	20240614	8010	17.73	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
15	20250123	111321	57	100.00	KOSDAQ	화학	N	N	N	N	N	9460	-200	5	-2.07	349822600	36779	43.16	9730	9730	9340	12550	6770	9660	9511.39	0.97	-9430	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	955	11.84	3.28	12	0.36	799.00	2885.00	25400	20240614	-62.76	8010	20241209	18.10	11570	-18.24	20250109	9340	1.28	20250123	25400	-62.76	20240614	8010	18.10	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
16	20250123	101329	57	100.00	KOSDAQ	화학	N	N	N	N	N	9420	-240	5	-2.48	264523630	27762	32.57	9730	9730	9340	12550	6770	9660	9528.16	0.97	-4927	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	950	11.79	3.27	12	0.28	799.00	2885.00	25400	20240614	-62.91	8010	20241209	17.60	11570	-18.58	20250109	9340	0.86	20250123	25400	-62.91	20240614	8010	17.60	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
17	20250123	091331	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	-70	5	-0.72	111688180	11616	13.63	9730	9730	9540	12550	6770	9660	9614.94	0.97	-6330	9993	9826	9723	9556	9453	9775	9505	50	2890	500	5980	10	1	10089877	968	12.00	3.32	12	0.12	799.00	2885.00	25400	20240614	-62.24	8010	20241209	19.73	11570	-17.11	20250109	9480	1.16	20250102	25400	-62.24	20240614	8010	19.73	20241209	2.46	N	451250	500	50 억	97759	N	N	N	N
18	20250122	161321	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	-190	5	-1.93	819399450	84082	109.74	9880	9890	9620	12800	6900	9850	9745.10	1.25	-28042	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	975	12.09	3.35	12	0.83	799.00	2885.00	25400	20240614	-61.97	8010	20241209	20.60	11570	-16.51	20250109	9480	1.90	20250102	25400	-61.97	20240614	8010	20.60	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
19	20250122	151323	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-180	5	-1.83	777859970	79785	104.13	9880	9890	9620	12800	6900	9850	9749.28	1.25	-26188	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	976	12.10	3.35	12	0.79	799.00	2885.00	25400	20240614	-61.93	8010	20241209	20.72	11570	-16.42	20250109	9480	2.00	20250102	25400	-61.93	20240614	8010	20.72	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
20	20250122	141320	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	-120	5	-1.22	565888690	57887	75.55	9880	9890	9700	12800	6900	9850	9775.57	1.25	-17305	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	982	12.18	3.37	12	0.57	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	11570	-15.90	20250109	9480	2.64	20250102	25400	-61.69	20240614	8010	21.47	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
21	20250122	131322	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	-80	5	-0.81	416380340	42505	55.48	9880	9890	9710	12800	6900	9850	9795.85	1.25	-11328	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	986	12.23	3.39	12	0.42	799.00	2885.00	25400	20240614	-61.54	8010	20241209	21.97	11570	-15.56	20250109	9480	3.06	20250102	25400	-61.54	20240614	8010	21.97	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
22	20250122	121320	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-60	5	-0.61	361460970	36877	48.13	9880	9890	9710	12800	6900	9850	9801.62	1.25	-11004	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	988	12.25	3.39	12	0.37	799.00	2885.00	25400	20240614	-61.46	8010	20241209	22.22	11570	-15.38	20250109	9480	3.27	20250102	25400	-61.46	20240614	8010	22.22	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
23	20250122	111322	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	0	3	0.00	292099570	29808	38.91	9880	9890	9710	12800	6900	9850	9799.13	1.25	-7829	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	994	12.33	3.41	12	0.30	799.00	2885.00	25400	20240614	-61.22	8010	20241209	22.97	11570	-14.87	20250109	9480	3.90	20250102	25400	-61.22	20240614	8010	22.97	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
24	20250122	101329	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-40	5	-0.41	239309370	24442	31.90	9880	9890	9710	12800	6900	9850	9790.57	1.25	-8413	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	990	12.28	3.40	12	0.24	799.00	2885.00	25400	20240614	-61.38	8010	20241209	22.47	11570	-15.21	20250109	9480	3.48	20250102	25400	-61.38	20240614	8010	22.47	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
25	20250122	091323	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	-120	5	-1.22	135127750	13840	18.06	9880	9890	9710	12800	6900	9850	9762.69	1.25	-9239	10356	10102	9916	9662	9476	10010	9570	50	2950	500	6100	10	1	10089877	982	12.18	3.37	12	0.14	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	11570	-15.90	20250109	9480	2.64	20250102	25400	-61.69	20240614	8010	21.47	20241209	2.46	N	451250	500	50 억	125801	N	N	N	N
26	20250121	161312	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-40	5	-0.40	744173780	74812	186.85	9890	10170	9730	12850	6930	9890	9947.26	1.22	2596	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	994	12.33	3.41	12	0.74	799.00	2885.00	25400	20240614	-61.22	8010	20241209	22.97	11570	-14.87	20250109	9480	3.90	20250102	25400	-61.22	20240614	8010	22.97	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
27	20250121	151315	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-40	5	-0.40	729829410	73355	183.21	9890	10170	9730	12850	6930	9890	9949.28	1.22	2563	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	994	12.33	3.41	12	0.73	799.00	2885.00	25400	20240614	-61.22	8010	20241209	22.97	11570	-14.87	20250109	9480	3.90	20250102	25400	-61.22	20240614	8010	22.97	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
28	20250121	141316	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-70	5	-0.71	680952690	68377	170.78	9890	10170	9730	12850	6930	9890	9958.80	1.22	1659	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	991	12.29	3.40	12	0.68	799.00	2885.00	25400	20240614	-61.34	8010	20241209	22.60	11570	-15.13	20250109	9480	3.59	20250102	25400	-61.34	20240614	8010	22.60	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
29	20250121	131314	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-20	5	-0.20	653954480	65630	163.92	9890	10170	9730	12850	6930	9890	9964.26	1.22	1889	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	996	12.35	3.42	12	0.65	799.00	2885.00	25400	20240614	-61.14	8010	20241209	23.22	11570	-14.69	20250109	9480	4.11	20250102	25400	-61.14	20240614	8010	23.22	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
30	20250121	121256	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	0	3	0.00	627089140	62910	157.13	9890	10170	9730	12850	6930	9890	9968.04	1.22	2076	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	998	12.38	3.43	12	0.62	799.00	2885.00	25400	20240614	-61.06	8010	20241209	23.47	11570	-14.52	20250109	9480	4.32	20250102	25400	-61.06	20240614	8010	23.47	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
31	20250121	111207	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-90	5	-0.91	570324380	57150	142.74	9890	10170	9730	12850	6930	9890	9979.43	1.22	605	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	989	12.27	3.40	12	0.57	799.00	2885.00	25400	20240614	-61.42	8010	20241209	22.35	11570	-15.30	20250109	9480	3.38	20250102	25400	-61.42	20240614	8010	22.35	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
32	20250121	101158	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-30	5	-0.30	466888480	46585	116.35	9890	10170	9820	12850	6930	9890	10022.29	1.22	3946	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	995	12.34	3.42	12	0.46	799.00	2885.00	25400	20240614	-61.18	8010	20241209	23.10	11570	-14.78	20250109	9480	4.01	20250102	25400	-61.18	20240614	8010	23.10	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
33	20250121	091315	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	220	2	2.22	259154010	25769	64.36	9890	10170	9890	12850	6930	9890	10056.81	1.22	6429	10030	9960	9880	9810	9730	9995	9845	50	2960	500	6130	10	1	10089877	1020	12.65	3.50	12	0.26	799.00	2885.00	25400	20240614	-60.20	8010	20241209	26.22	11570	-12.62	20250109	9480	6.65	20250102	25400	-60.20	20240614	8010	26.22	20241209	2.37	N	451250	500	50 억	123205	N	N	N	N
34	20250120	161301	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	30	2	0.30	393087050	39813	45.34	9880	9950	9800	12810	6910	9860	9873.26	1.19	3165	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	998	12.38	3.43	12	0.39	799.00	2885.00	25400	20240614	-61.06	8010	20241209	23.47	11570	-14.52	20250109	9480	4.32	20250102	25400	-61.06	20240614	8010	23.47	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
35	20250120	151315	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	70	2	0.71	345189850	34974	39.83	9880	9950	9800	12810	6910	9860	9869.90	1.19	3092	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	1002	12.43	3.44	12	0.35	799.00	2885.00	25400	20240614	-60.91	8010	20241209	23.97	11570	-14.17	20250109	9480	4.75	20250102	25400	-60.91	20240614	8010	23.97	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
36	20250120	141312	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	10	2	0.10	292261420	29626	33.74	9880	9950	9800	12810	6910	9860	9865.03	1.19	2045	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	996	12.35	3.42	12	0.29	799.00	2885.00	25400	20240614	-61.14	8010	20241209	23.22	11570	-14.69	20250109	9480	4.11	20250102	25400	-61.14	20240614	8010	23.22	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
37	20250120	131312	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	50	2	0.51	254865850	25829	29.42	9880	9950	9800	12810	6910	9860	9867.43	1.19	1845	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	1000	12.40	3.44	12	0.26	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11570	-14.35	20250109	9480	4.54	20250102	25400	-60.98	20240614	8010	23.72	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
38	20250120	121315	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	40	2	0.41	230530580	23370	26.62	9880	9950	9800	12810	6910	9860	9864.38	1.19	1056	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	999	12.39	3.43	12	0.23	799.00	2885.00	25400	20240614	-61.02	8010	20241209	23.60	11570	-14.43	20250109	9480	4.43	20250102	25400	-61.02	20240614	8010	23.60	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
39	20250120	111314	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	50	2	0.51	208604020	21156	24.10	9880	9950	9800	12810	6910	9860	9860.28	1.19	1162	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	1000	12.40	3.44	12	0.21	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11570	-14.35	20250109	9480	4.54	20250102	25400	-60.98	20240614	8010	23.72	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
40	20250120	101313	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	10	2	0.10	171823450	17429	19.85	9880	9950	9800	12810	6910	9860	9858.48	1.19	-99	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	996	12.35	3.42	12	0.17	799.00	2885.00	25400	20240614	-61.14	8010	20241209	23.22	11570	-14.69	20250109	9480	4.11	20250102	25400	-61.14	20240614	8010	23.22	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
41	20250120	091314	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	90	2	0.91	44154250	4460	5.08	9880	9950	9870	12810	6910	9860	9900.06	1.19	-926	10233	10046	9953	9766	9673	10000	9720	50	2950	500	6110	10	1	10089877	1004	12.45	3.45	12	0.04	799.00	2885.00	25400	20240614	-60.83	8010	20241209	24.22	11570	-14.00	20250109	9480	4.96	20250102	25400	-60.83	20240614	8010	24.22	20241209	2.35	N	451250	500	50 억	120040	N	N	N	N
42	20250117	161308	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-150	5	-1.50	868658310	87055	88.12	10050	10140	9860	13010	7010	10010	9978.13	1.38	-19066	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	995	12.34	3.42	12	0.86	799.00	2885.00	25400	20240614	-61.18	8010	20241209	23.10	11570	-14.78	20250109	9480	4.01	20250102	25400	-61.18	20240614	8010	23.10	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
43	20250117	151304	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	-70	5	-0.70	820457760	82172	83.17	10050	10140	9880	13010	7010	10010	9984.50	1.38	-17831	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	1003	12.44	3.45	12	0.81	799.00	2885.00	25400	20240614	-60.87	8010	20241209	24.09	11570	-14.09	20250109	9480	4.85	20250102	25400	-60.87	20240614	8010	24.09	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
44	20250117	141312	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	-90	5	-0.90	730672610	73106	74.00	10050	10140	9900	13010	7010	10010	9994.60	1.38	-13946	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	1001	12.42	3.44	12	0.72	799.00	2885.00	25400	20240614	-60.94	8010	20241209	23.85	11570	-14.26	20250109	9480	4.64	20250102	25400	-60.94	20240614	8010	23.85	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
45	20250117	131311	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	-80	5	-0.80	689416770	68946	69.79	10050	10140	9910	13010	7010	10010	9999.30	1.38	-12167	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	1002	12.43	3.44	12	0.68	799.00	2885.00	25400	20240614	-60.91	8010	20241209	23.97	11570	-14.17	20250109	9480	4.75	20250102	25400	-60.91	20240614	8010	23.97	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
46	20250117	121312	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-10	5	-0.10	541850310	54116	54.77	10050	10140	9940	13010	7010	10010	10012.78	1.38	-2064	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	1009	12.52	3.47	12	0.54	799.00	2885.00	25400	20240614	-60.63	8010	20241209	24.84	11570	-13.57	20250109	9480	5.49	20250102	25400	-60.63	20240614	8010	24.84	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
47	20250117	111313	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	-30	5	-0.30	484029100	48331	48.92	10050	10140	9940	13010	7010	10010	10014.93	1.38	-1425	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	1007	12.49	3.46	12	0.48	799.00	2885.00	25400	20240614	-60.71	8010	20241209	24.59	11570	-13.74	20250109	9480	5.27	20250102	25400	-60.71	20240614	8010	24.59	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
48	20250117	101312	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	10	2	0.10	368008440	36721	37.17	10050	10140	9940	13010	7010	10010	10021.89	1.38	-508	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	1011	12.54	3.47	12	0.36	799.00	2885.00	25400	20240614	-60.55	8010	20241209	25.09	11570	-13.40	20250109	9480	5.70	20250102	25400	-60.55	20240614	8010	25.09	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
49	20250117	091312	57	100.00	KOSDAQ	화학	N	N	N	N	N	9960	-50	5	-0.50	135223170	13524	13.69	10050	10050	9940	13010	7010	10010	9998.36	1.38	-996	10243	10126	9963	9846	9683	10185	9905	50	3000	500	6200	10	1	10089877	1005	12.47	3.45	12	0.13	799.00	2885.00	25400	20240614	-60.79	8010	20241209	24.34	11570	-13.92	20250109	9480	5.06	20250102	25400	-60.79	20240614	8010	24.34	20241209	2.29	N	451250	500	50 억	139086	N	N	N	N
50	20250116	161303	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	230	2	2.35	971160360	97339	41.52	10000	10080	9800	12710	6850	9780	9977.03	1.19	19340	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	1010	12.53	3.47	12	0.96	799.00	2885.00	25400	20240614	-60.59	8010	20241209	24.97	11570	-13.48	20250109	9480	5.59	20250102	25400	-60.59	20240614	8010	24.97	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
51	20250116	151159	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	220	2	2.25	908226140	91052	38.84	10000	10080	9800	12710	6850	9780	9974.81	1.19	17855	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	1009	12.52	3.47	12	0.90	799.00	2885.00	25400	20240614	-60.63	8010	20241209	24.84	11570	-13.57	20250109	9480	5.49	20250102	25400	-60.63	20240614	8010	24.84	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
52	20250116	141308	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	200	2	2.04	744078640	74635	31.84	10000	10080	9800	12710	6850	9780	9969.57	1.19	10916	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	1007	12.49	3.46	12	0.74	799.00	2885.00	25400	20240614	-60.71	8010	20241209	24.59	11570	-13.74	20250109	9480	5.27	20250102	25400	-60.71	20240614	8010	24.59	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
53	20250116	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	210	2	2.15	652881260	65502	27.94	10000	10080	9800	12710	6850	9780	9967.35	1.19	11833	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	1008	12.50	3.46	12	0.65	799.00	2885.00	25400	20240614	-60.67	8010	20241209	24.72	11570	-13.66	20250109	9480	5.38	20250102	25400	-60.67	20240614	8010	24.72	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
54	20250116	121308	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	200	2	2.04	517302550	51949	22.16	10000	10080	9800	12710	6850	9780	9957.89	1.19	9765	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	1007	12.49	3.46	12	0.51	799.00	2885.00	25400	20240614	-60.71	8010	20241209	24.59	11570	-13.74	20250109	9480	5.27	20250102	25400	-60.71	20240614	8010	24.59	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
55	20250116	111308	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	140	2	1.43	466861720	46888	20.00	10000	10080	9800	12710	6850	9780	9956.96	1.19	9031	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	1001	12.42	3.44	12	0.46	799.00	2885.00	25400	20240614	-60.94	8010	20241209	23.85	11570	-14.26	20250109	9480	4.64	20250102	25400	-60.94	20240614	8010	23.85	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
56	20250116	101310	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	130	2	1.33	408964700	41057	17.51	10000	10080	9800	12710	6850	9780	9960.90	1.19	7803	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	1000	12.40	3.44	12	0.41	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11570	-14.35	20250109	9480	4.54	20250102	25400	-60.98	20240614	8010	23.72	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
57	20250116	091312	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	120	2	1.23	80392590	8122	3.46	10000	10000	9800	12710	6850	9780	9898.13	1.19	3294	10360	10070	9900	9610	9440	10215	9755	50	2930	500	6060	10	1	10089877	999	12.39	3.43	12	0.08	799.00	2885.00	25400	20240614	-61.02	8010	20241209	23.60	11570	-14.43	20250109	9480	4.43	20250102	25400	-61.02	20240614	8010	23.60	20241209	2.29	N	451250	500	50 억	119767	N	N	N	N
58	20250115	161304	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	60	2	0.62	2294140250	230858	311.18	9740	10190	9730	12630	6810	9720	9937.54	1.29	-10937	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	987	12.24	3.39	12	2.29	799.00	2885.00	25400	20240614	-61.50	8010	20241209	22.10	11570	-15.47	20250109	9480	3.16	20250102	25400	-61.50	20240614	8010	22.10	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
59	20250115	151306	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	110	2	1.13	2204842950	221739	298.89	9740	10190	9730	12630	6810	9720	9943.42	1.29	-11898	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	992	12.30	3.41	12	2.20	799.00	2885.00	25400	20240614	-61.30	8010	20241209	22.72	11570	-15.04	20250109	9480	3.69	20250102	25400	-61.30	20240614	8010	22.72	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
60	20250115	141300	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	130	2	1.34	1959779810	196791	265.26	9740	10190	9730	12630	6810	9720	9958.69	1.29	-14712	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	994	12.33	3.41	12	1.95	799.00	2885.00	25400	20240614	-61.22	8010	20241209	22.97	11570	-14.87	20250109	9480	3.90	20250102	25400	-61.22	20240614	8010	22.97	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
61	20250115	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	110	2	1.13	407113400	41524	55.97	9740	9870	9730	12630	6810	9720	9804.29	1.29	3902	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	992	12.30	3.41	12	0.41	799.00	2885.00	25400	20240614	-61.30	8010	20241209	22.72	11570	-15.04	20250109	9480	3.69	20250102	25400	-61.30	20240614	8010	22.72	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
62	20250115	121252	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	80	2	0.82	354495640	36155	48.73	9740	9870	9730	12630	6810	9720	9804.89	1.29	3114	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	989	12.27	3.40	12	0.36	799.00	2885.00	25400	20240614	-61.42	8010	20241209	22.35	11570	-15.30	20250109	9480	3.38	20250102	25400	-61.42	20240614	8010	22.35	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
63	20250115	111304	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	80	2	0.82	259622070	26495	35.71	9740	9870	9730	12630	6810	9720	9798.91	1.29	2641	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	989	12.27	3.40	12	0.26	799.00	2885.00	25400	20240614	-61.42	8010	20241209	22.35	11570	-15.30	20250109	9480	3.38	20250102	25400	-61.42	20240614	8010	22.35	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
64	20250115	101303	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	80	2	0.82	208050470	21222	28.61	9740	9870	9730	12630	6810	9720	9803.53	1.29	3335	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	989	12.27	3.40	12	0.21	799.00	2885.00	25400	20240614	-61.42	8010	20241209	22.35	11570	-15.30	20250109	9480	3.38	20250102	25400	-61.42	20240614	8010	22.35	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
65	20250115	091309	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	70	2	0.72	62498110	6393	8.62	9740	9820	9730	12630	6810	9720	9776.02	1.29	1084	9893	9806	9703	9616	9513	9850	9660	50	2910	500	6020	10	1	10089877	988	12.25	3.39	12	0.06	799.00	2885.00	25400	20240614	-61.46	8010	20241209	22.22	11570	-15.38	20250109	9480	3.27	20250102	25400	-61.46	20240614	8010	22.22	20241209	2.23	N	451250	500	50 억	130477	N	N	N	N
66	20250114	161245	57	100.00	KOSDAQ	화학	N	N	N	N	N	9720	0	3	0.00	708398120	73214	54.22	9660	9790	9600	12630	6810	9720	9675.69	1.29	535	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	981	12.17	3.37	12	0.73	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	11570	-15.99	20250109	9480	2.53	20250102	25400	-61.73	20240614	8010	21.35	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
67	20250114	151303	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	30	2	0.31	679049280	70198	51.99	9660	9790	9600	12630	6810	9720	9673.33	1.29	548	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	984	12.20	3.38	12	0.70	799.00	2885.00	25400	20240614	-61.61	8010	20241209	21.72	11570	-15.73	20250109	9480	2.85	20250102	25400	-61.61	20240614	8010	21.72	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
68	20250114	141259	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	20	2	0.21	622026890	64340	47.65	9660	9790	9600	12630	6810	9720	9667.80	1.29	45	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	983	12.19	3.38	12	0.64	799.00	2885.00	25400	20240614	-61.65	8010	20241209	21.60	11570	-15.82	20250109	9480	2.74	20250102	25400	-61.65	20240614	8010	21.60	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
69	20250114	131257	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-10	5	-0.10	573895930	59388	43.98	9660	9790	9600	12630	6810	9720	9663.48	1.29	-724	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	980	12.15	3.37	12	0.59	799.00	2885.00	25400	20240614	-61.77	8010	20241209	21.22	11570	-16.08	20250109	9480	2.43	20250102	25400	-61.77	20240614	8010	21.22	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
70	20250114	121253	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	-80	5	-0.82	523778210	54198	40.14	9660	9790	9600	12630	6810	9720	9664.14	1.29	-2373	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	973	12.07	3.34	12	0.54	799.00	2885.00	25400	20240614	-62.05	8010	20241209	20.35	11570	-16.68	20250109	9480	1.69	20250102	25400	-62.05	20240614	8010	20.35	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
71	20250114	111250	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	-110	5	-1.13	435562690	45032	33.35	9660	9790	9610	12630	6810	9720	9672.27	1.29	-3232	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	970	12.03	3.33	12	0.45	799.00	2885.00	25400	20240614	-62.17	8010	20241209	19.98	11570	-16.94	20250109	9480	1.37	20250102	25400	-62.17	20240614	8010	19.98	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
72	20250114	101251	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	-40	5	-0.41	321780280	33224	24.61	9660	9790	9630	12630	6810	9720	9685.16	1.29	-4667	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	977	12.12	3.36	12	0.33	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	11570	-16.34	20250109	9480	2.11	20250102	25400	-61.89	20240614	8010	20.85	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
73	20250114	091256	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	-20	5	-0.21	88991700	9183	6.80	9660	9790	9650	12630	6810	9720	9690.86	1.29	-88	10293	10006	9763	9476	9233	9885	9355	50	2910	500	6020	10	1	10089877	979	12.14	3.36	12	0.09	799.00	2885.00	25400	20240614	-61.81	8010	20241209	21.10	11570	-16.16	20250109	9480	2.32	20250102	25400	-61.81	20240614	8010	21.10	20241209	2.27	N	451250	500	50 억	130088	N	N	N	N
74	20250113	161237	57	100.00	KOSDAQ	화학	N	N	N	N	N	9720	-190	5	-1.92	1286216540	130705	65.85	9860	10050	9520	12880	6940	9910	9841.45	1.46	-17627	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	981	12.17	3.37	12	1.30	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	11570	-15.99	20250109	9480	2.53	20250102	25400	-61.73	20240614	8010	21.35	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
75	20250113	151245	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	-170	5	-1.72	1093230740	110734	55.79	9860	10050	9710	12880	6940	9910	9872.58	1.46	-22265	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	983	12.19	3.38	12	1.10	799.00	2885.00	25400	20240614	-61.65	8010	20241209	21.60	11570	-15.82	20250109	9480	2.74	20250102	25400	-61.65	20240614	8010	21.60	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
76	20250113	141220	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-120	5	-1.21	955939110	96671	48.71	9860	10050	9760	12880	6940	9910	9888.58	1.46	-17796	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	988	12.25	3.39	12	0.96	799.00	2885.00	25400	20240614	-61.46	8010	20241209	22.22	11570	-15.38	20250109	9480	3.27	20250102	25400	-61.46	20240614	8010	22.22	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
77	20250113	131226	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-130	5	-1.31	912768770	92261	46.48	9860	10050	9760	12880	6940	9910	9893.33	1.46	-16526	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	987	12.24	3.39	12	0.91	799.00	2885.00	25400	20240614	-61.50	8010	20241209	22.10	11570	-15.47	20250109	9480	3.16	20250102	25400	-61.50	20240614	8010	22.10	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
78	20250113	121230	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	-80	5	-0.81	804568000	81223	40.92	9860	10050	9810	12880	6940	9910	9905.67	1.46	-12082	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	992	12.30	3.41	12	0.80	799.00	2885.00	25400	20240614	-61.30	8010	20241209	22.72	11570	-15.04	20250109	9480	3.69	20250102	25400	-61.30	20240614	8010	22.72	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
79	20250113	111227	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-90	5	-0.91	712118890	71839	36.20	9860	10050	9810	12880	6940	9910	9912.71	1.46	-9927	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	991	12.29	3.40	12	0.71	799.00	2885.00	25400	20240614	-61.34	8010	20241209	22.60	11570	-15.13	20250109	9480	3.59	20250102	25400	-61.34	20240614	8010	22.60	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
80	20250113	101228	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	0	3	0.00	481643250	48422	24.40	9860	10050	9810	12880	6940	9910	9946.79	1.46	-7554	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	1000	12.40	3.44	12	0.48	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11570	-14.35	20250109	9480	4.54	20250102	25400	-60.98	20240614	8010	23.72	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
81	20250113	091234	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	70	2	0.71	146891210	14795	7.45	9860	10030	9810	12880	6940	9910	9928.44	1.46	830	10436	10172	10036	9772	9636	10105	9705	50	2970	500	6140	10	1	10089877	1007	12.49	3.46	12	0.15	799.00	2885.00	25400	20240614	-60.71	8010	20241209	24.59	11570	-13.74	20250109	9480	5.27	20250102	25400	-60.71	20240614	8010	24.59	20241209	1.94	N	451250	500	50 억	147354	N	N	N	N
82	20250110	161206	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	-320	5	-3.13	1955452080	194829	7.01	10150	10300	9900	13290	7170	10230	10036.65	1.51	-6169	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1000	12.40	3.44	12	1.93	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11570	-14.35	20250109	9480	4.54	20250102	25400	-60.98	20240614	8010	23.72	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
83	20250110	151215	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	-320	5	-3.13	1878341310	187048	6.73	10150	10300	9910	13290	7170	10230	10041.68	1.51	-5107	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1000	12.40	3.44	12	1.85	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11570	-14.35	20250109	9480	4.54	20250102	25400	-60.98	20240614	8010	23.72	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
84	20250110	141221	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	-280	5	-2.74	1606752220	159721	5.75	10150	10300	9940	13290	7170	10230	10059.37	1.51	-2774	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1004	12.45	3.45	12	1.58	799.00	2885.00	25400	20240614	-60.83	8010	20241209	24.22	11570	-14.00	20250109	9480	4.96	20250102	25400	-60.83	20240614	8010	24.22	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
85	20250110	131221	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-260	5	-2.54	1448211390	143806	5.17	10150	10300	9960	13290	7170	10230	10070.21	1.51	775	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1006	12.48	3.46	12	1.43	799.00	2885.00	25400	20240614	-60.75	8010	20241209	24.47	11570	-13.83	20250109	9480	5.17	20250102	25400	-60.75	20240614	8010	24.47	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
86	20250110	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-230	5	-2.25	1330744080	132026	4.75	10150	10300	9960	13290	7170	10230	10079.01	1.51	3373	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1009	12.52	3.47	12	1.31	799.00	2885.00	25400	20240614	-60.63	8010	20241209	24.84	11570	-13.57	20250109	9480	5.49	20250102	25400	-60.63	20240614	8010	24.84	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
87	20250110	111219	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	-210	5	-2.05	1211745340	120104	4.32	10150	10300	9960	13290	7170	10230	10088.73	1.51	5382	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1011	12.54	3.47	12	1.19	799.00	2885.00	25400	20240614	-60.55	8010	20241209	25.09	11570	-13.40	20250109	9480	5.70	20250102	25400	-60.55	20240614	8010	25.09	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
88	20250110	101216	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	-210	5	-2.05	875521550	86492	3.11	10150	10300	9960	13290	7170	10230	10122.14	1.51	1912	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1011	12.54	3.47	12	0.86	799.00	2885.00	25400	20240614	-60.55	8010	20241209	25.09	11570	-13.40	20250109	9480	5.70	20250102	25400	-60.55	20240614	8010	25.09	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
89	20250110	091222	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	10	2	0.10	247735830	24245	0.87	10150	10300	10140	13290	7170	10230	10217.84	1.51	-524	12403	11316	10483	9396	8563	11860	9940	50	3060	500	6340	10	1	10089877	1033	12.82	3.55	12	0.24	799.00	2885.00	25400	20240614	-59.69	8010	20241209	27.84	11570	-11.50	20250109	9480	8.02	20250102	25400	-59.69	20240614	8010	27.84	20241209	1.90	N	451250	500	50 억	152356	N	N	N	N
90	20250109	161208	57	100.00	KOSDAQ	화학	N	N	N	N	N	10230	350	2	3.54	29923117130	2764951	3015.38	9740	11570	9650	12840	6920	9880	10822.71	1.65	-12145	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	1032	12.80	3.55	12	27.40	799.00	2885.00	25400	20240614	-59.72	8010	20241209	27.72	11570	-11.58	20250109	9480	7.91	20250102	25400	-59.72	20240614	8010	27.72	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
91	20250109	151206	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	380	2	3.85	29535720790	2727156	2974.16	9740	11570	9650	12840	6920	9880	10830.23	1.65	-21760	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	1035	12.84	3.56	12	27.03	799.00	2885.00	25400	20240614	-59.61	8010	20241209	28.09	11570	-11.32	20250109	9480	8.23	20250102	25400	-59.61	20240614	8010	28.09	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
92	20250109	141214	57	100.00	KOSDAQ	화학	N	N	N	N	N	10320	440	2	4.45	28834970890	2659002	2899.83	9740	11570	9650	12840	6920	9880	10844.28	1.65	-40131	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	1041	12.92	3.58	12	26.35	799.00	2885.00	25400	20240614	-59.37	8010	20241209	28.84	11570	-10.80	20250109	9480	8.86	20250102	25400	-59.37	20240614	8010	28.84	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
93	20250109	131213	57	100.00	KOSDAQ	화학	N	N	N	N	N	10370	490	2	4.96	28045091150	2582620	2816.53	9740	11570	9650	12840	6920	9880	10859.16	1.65	-60267	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	1046	12.98	3.59	12	25.60	799.00	2885.00	25400	20240614	-59.17	8010	20241209	29.46	11570	-10.37	20250109	9480	9.39	20250102	25400	-59.17	20240614	8010	29.46	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
94	20250109	121213	57	100.00	KOSDAQ	화학	N	N	N	N	N	10550	670	2	6.78	24650812870	2258264	2462.80	9740	11570	9650	12840	6920	9880	10915.82	1.65	-96109	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	1064	13.20	3.66	12	22.38	799.00	2885.00	25400	20240614	-58.46	8010	20241209	31.71	11570	-8.82	20250109	9480	11.29	20250102	25400	-58.46	20240614	8010	31.71	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
95	20250109	111218	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	190	2	1.92	938689150	94900	103.50	9740	10150	9650	12840	6920	9880	9891.35	1.65	8258	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	1016	12.60	3.49	12	0.94	799.00	2885.00	25400	20240614	-60.35	8010	20241209	25.72	11000	-8.45	20250106	9480	6.22	20250102	25400	-60.35	20240614	8010	25.72	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
96	20250109	101215	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-170	5	-1.72	350842590	36050	39.32	9740	9830	9650	12840	6920	9880	9732.11	1.65	6299	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	980	12.15	3.37	12	0.36	799.00	2885.00	25400	20240614	-61.77	8010	20241209	21.22	11000	-11.73	20250106	9480	2.43	20250102	25400	-61.77	20240614	8010	21.22	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
97	20250109	091219	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-90	5	-0.91	198341400	20361	22.21	9740	9820	9660	12840	6920	9880	9741.24	1.65	4809	10113	9996	9923	9806	9733	9960	9770	50	2960	500	6120	10	1	10089877	988	12.25	3.39	12	0.20	799.00	2885.00	25400	20240614	-61.46	8010	20241209	22.22	11000	-11.00	20250106	9480	3.27	20250102	25400	-61.46	20240614	8010	22.22	20241209	1.89	N	451250	500	50 억	166107	N	N	N	N
98	20250108	161202	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-30	5	-0.30	893756460	89803	90.09	10040	10040	9850	12880	6940	9910	9952.43	1.61	4019	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	997	12.37	3.42	12	0.89	799.00	2885.00	25400	20240614	-61.10	8010	20241209	23.35	11000	-10.18	20250106	9480	4.22	20250102	25400	-61.10	20240614	8010	23.35	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
99	20250108	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	20	2	0.20	849056640	85283	85.55	10040	10040	9850	12880	6940	9910	9955.75	1.61	4468	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	1002	12.43	3.44	12	0.85	799.00	2885.00	25400	20240614	-60.91	8010	20241209	23.97	11000	-9.73	20250106	9480	4.75	20250102	25400	-60.91	20240614	8010	23.97	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
100	20250108	141211	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	30	2	0.30	732701120	73545	73.78	10040	10040	9850	12880	6940	9910	9962.62	1.61	1392	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	1003	12.44	3.45	12	0.73	799.00	2885.00	25400	20240614	-60.87	8010	20241209	24.09	11000	-9.64	20250106	9480	4.85	20250102	25400	-60.87	20240614	8010	24.09	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
101	20250108	131208	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	20	2	0.20	676427700	67850	68.07	10040	10040	9870	12880	6940	9910	9969.46	1.61	29	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	1002	12.43	3.44	12	0.67	799.00	2885.00	25400	20240614	-60.91	8010	20241209	23.97	11000	-9.73	20250106	9480	4.75	20250102	25400	-60.91	20240614	8010	23.97	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
102	20250108	121205	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	40	2	0.40	604317950	60578	60.77	10040	10040	9870	12880	6940	9910	9975.87	1.61	4390	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	1004	12.45	3.45	12	0.60	799.00	2885.00	25400	20240614	-60.83	8010	20241209	24.22	11000	-9.55	20250106	9480	4.96	20250102	25400	-60.83	20240614	8010	24.22	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
103	20250108	111207	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	90	2	0.91	520975380	52217	52.38	10040	10040	9870	12880	6940	9910	9977.12	1.61	7718	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	1009	12.52	3.47	12	0.52	799.00	2885.00	25400	20240614	-60.63	8010	20241209	24.84	11000	-9.09	20250106	9480	5.49	20250102	25400	-60.63	20240614	8010	24.84	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
104	20250108	101207	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	40	2	0.40	294973500	29585	29.68	10040	10040	9870	12880	6940	9910	9970.37	1.61	-3872	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	1004	12.45	3.45	12	0.29	799.00	2885.00	25400	20240614	-60.83	8010	20241209	24.22	11000	-9.55	20250106	9480	4.96	20250102	25400	-60.83	20240614	8010	24.22	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
105	20250108	091207	57	100.00	KOSDAQ	화학	N	N	N	N	N	9960	50	2	0.50	127027530	12705	12.75	10040	10040	9930	12880	6940	9910	9998.23	1.61	-1915	10263	10086	9963	9786	9663	10025	9725	50	2970	500	6140	10	1	10089877	1005	12.47	3.45	12	0.13	799.00	2885.00	25400	20240614	-60.79	8010	20241209	24.34	11000	-9.45	20250106	9480	5.06	20250102	25400	-60.79	20240614	8010	24.34	20241209	1.67	N	451250	500	50 억	161992	N	N	N	N
106	20250107	161154	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	-140	5	-1.39	985126860	99186	17.74	10010	10140	9840	13060	7040	10050	9932.06	1.48	12908	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	1000	12.40	3.44	12	0.98	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11000	-9.91	20250106	9480	4.54	20250102	25400	-60.98	20240614	8010	23.72	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
107	20250107	151159	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	-110	5	-1.09	947670950	95412	17.06	10010	10140	9840	13060	7040	10050	9932.35	1.48	11732	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	1003	12.44	3.45	12	0.95	799.00	2885.00	25400	20240614	-60.87	8010	20241209	24.09	11000	-9.64	20250106	9480	4.85	20250102	25400	-60.87	20240614	8010	24.09	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
108	20250107	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	-150	5	-1.49	859357860	86512	15.47	10010	10140	9840	13060	7040	10050	9933.33	1.48	9315	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	999	12.39	3.43	12	0.86	799.00	2885.00	25400	20240614	-61.02	8010	20241209	23.60	11000	-10.00	20250106	9480	4.43	20250102	25400	-61.02	20240614	8010	23.60	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
109	20250107	131157	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	-130	5	-1.29	768921590	77401	13.84	10010	10140	9840	13060	7040	10050	9934.18	1.48	7381	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	1001	12.42	3.44	12	0.77	799.00	2885.00	25400	20240614	-60.94	8010	20241209	23.85	11000	-9.82	20250106	9480	4.64	20250102	25400	-60.94	20240614	8010	23.85	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
110	20250107	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	9960	-90	5	-0.90	691566490	69600	12.45	10010	10140	9840	13060	7040	10050	9936.22	1.48	9810	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	1005	12.47	3.45	12	0.69	799.00	2885.00	25400	20240614	-60.79	8010	20241209	24.34	11000	-9.45	20250106	9480	5.06	20250102	25400	-60.79	20240614	8010	24.34	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
111	20250107	111152	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-80	5	-0.80	623878430	62785	11.23	10010	10140	9840	13060	7040	10050	9936.65	1.48	9614	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	1006	12.48	3.46	12	0.62	799.00	2885.00	25400	20240614	-60.75	8010	20241209	24.47	11000	-9.36	20250106	9480	5.17	20250102	25400	-60.75	20240614	8010	24.47	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
112	20250107	101159	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	-130	5	-1.29	373911630	37585	6.72	10010	10140	9870	13060	7040	10050	9948.29	1.48	4590	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	1001	12.42	3.44	12	0.37	799.00	2885.00	25400	20240614	-60.94	8010	20241209	23.85	11000	-9.82	20250106	9480	4.64	20250102	25400	-60.94	20240614	8010	23.85	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
113	20250107	091201	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	0	3	0.00	158557290	15861	2.84	10010	10140	9930	13060	7040	10050	9996.51	1.48	2064	11356	10702	10346	9692	9336	10525	9515	50	3010	500	6230	10	1	10089877	1014	12.58	3.48	12	0.16	799.00	2885.00	25400	20240614	-60.43	8010	20241209	25.47	11000	-8.64	20250106	9480	6.01	20250102	25400	-60.43	20240614	8010	25.47	20241209	1.67	N	451250	500	50 억	149152	N	N	N	N
114	20250106	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	270	2	2.76	5751457070	555537	753.64	11000	11000	9990	12710	6850	9780	10353.10	2.29	-82321	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1014	12.58	3.48	12	5.51	799.00	2885.00	25400	20240614	-60.43	8010	20241209	25.47	11000	-8.64	20250106	9480	6.01	20250102	25400	-60.43	20240614	8010	25.47	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
115	20250106	151143	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	230	2	2.35	5617746270	542180	735.52	11000	11000	10000	12710	6850	9780	10361.40	2.29	-89314	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1010	12.53	3.47	12	5.37	799.00	2885.00	25400	20240614	-60.59	8010	20241209	24.97	11000	-9.00	20250106	9480	5.59	20250102	25400	-60.59	20240614	8010	24.97	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
116	20250106	141144	57	100.00	KOSDAQ	화학	N	N	N	N	N	10080	300	2	3.07	5458294030	526264	713.93	11000	11000	10000	12710	6850	9780	10371.78	2.29	-94682	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1017	12.62	3.49	12	5.22	799.00	2885.00	25400	20240614	-60.31	8010	20241209	25.84	11000	-8.36	20250106	9480	6.33	20250102	25400	-60.31	20240614	8010	25.84	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
117	20250106	131133	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	290	2	2.97	5208334180	501344	680.12	11000	11000	10020	12710	6850	9780	10388.74	2.29	-97604	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1016	12.60	3.49	12	4.97	799.00	2885.00	25400	20240614	-60.35	8010	20241209	25.72	11000	-8.45	20250106	9480	6.22	20250102	25400	-60.35	20240614	8010	25.72	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
118	20250106	121140	57	100.00	KOSDAQ	화학	N	N	N	N	N	10080	300	2	3.07	5086486250	489244	663.71	11000	11000	10020	12710	6850	9780	10396.62	2.29	-98446	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1017	12.62	3.49	12	4.85	799.00	2885.00	25400	20240614	-60.31	8010	20241209	25.84	11000	-8.36	20250106	9480	6.33	20250102	25400	-60.31	20240614	8010	25.84	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
119	20250106	111136	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	340	2	3.48	4949045850	475607	645.21	11000	11000	10020	12710	6850	9780	10405.75	2.29	-98580	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1021	12.67	3.51	12	4.71	799.00	2885.00	25400	20240614	-60.16	8010	20241209	26.34	11000	-8.00	20250106	9480	6.75	20250102	25400	-60.16	20240614	8010	26.34	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
120	20250106	101132	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	320	2	3.27	4647551310	445753	604.71	11000	11000	10020	12710	6850	9780	10426.29	2.29	-96463	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1019	12.64	3.50	12	4.42	799.00	2885.00	25400	20240614	-60.24	8010	20241209	26.09	11000	-8.18	20250106	9480	6.54	20250102	25400	-60.24	20240614	8010	26.09	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
121	20250106	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	350	2	3.58	3229890920	306497	415.79	11000	11000	10110	12710	6850	9780	10538.08	2.29	-72091	10006	9892	9756	9642	9506	9825	9575	50	2930	500	6060	10	1	10089877	1022	12.68	3.51	12	3.04	799.00	2885.00	25400	20240614	-60.12	8010	20241209	26.47	11000	-7.91	20250106	9480	6.86	20250102	25400	-60.12	20240614	8010	26.47	20241209	1.65	N	451250	500	50 억	231409	N	N	N	N
122	20250103	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	100	2	1.03	540687370	55563	87.33	9870	9870	9620	12580	6780	9680	9731.06	2.21	8751	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	987	12.24	3.39	12	0.55	799.00	2885.00	25400	20240614	-61.50	8010	20241209	22.10	9870	-0.91	20250103	9480	3.16	20250102	25400	-61.50	20240614	8010	22.10	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
123	20250103	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	90	2	0.93	518487850	53292	83.76	9870	9870	9620	12580	6780	9680	9729.19	2.21	9260	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	986	12.23	3.39	12	0.53	799.00	2885.00	25400	20240614	-61.54	8010	20241209	21.97	9870	-1.01	20250103	9480	3.06	20250102	25400	-61.54	20240614	8010	21.97	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
124	20250103	141131	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	50	2	0.52	421615220	43384	68.19	9870	9870	9620	12580	6780	9680	9718.22	2.21	4037	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	982	12.18	3.37	12	0.43	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	9870	-1.42	20250103	9480	2.64	20250102	25400	-61.69	20240614	8010	21.47	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
125	20250103	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	50	2	0.52	361322910	37172	58.42	9870	9870	9620	12580	6780	9680	9720.30	2.21	3939	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	982	12.18	3.37	12	0.37	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	9870	-1.42	20250103	9480	2.64	20250102	25400	-61.69	20240614	8010	21.47	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
126	20250103	121130	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	100	2	1.03	342568410	35242	55.39	9870	9870	9620	12580	6780	9680	9720.46	2.21	3621	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	987	12.24	3.39	12	0.35	799.00	2885.00	25400	20240614	-61.50	8010	20241209	22.10	9870	-0.91	20250103	9480	3.16	20250102	25400	-61.50	20240614	8010	22.10	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
127	20250103	111131	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	70	2	0.72	275278190	28333	44.53	9870	9870	9620	12580	6780	9680	9715.82	2.21	2058	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	984	12.20	3.38	12	0.28	799.00	2885.00	25400	20240614	-61.61	8010	20241209	21.72	9870	-1.22	20250103	9480	2.85	20250102	25400	-61.61	20240614	8010	21.72	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
128	20250103	101128	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	70	2	0.72	148321680	15296	24.04	9870	9870	9620	12580	6780	9680	9696.76	2.21	3605	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	984	12.20	3.38	12	0.15	799.00	2885.00	25400	20240614	-61.61	8010	20241209	21.72	9870	-1.22	20250103	9480	2.85	20250102	25400	-61.61	20240614	8010	21.72	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
129	20250103	091131	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	50	2	0.52	36439760	3758	5.91	9870	9870	9620	12580	6780	9680	9696.58	2.21	467	10013	9846	9663	9496	9313	9930	9580	50	2900	500	6000	10	1	10089877	982	12.18	3.37	12	0.04	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	9870	-1.42	20250103	9480	2.64	20250102	25400	-61.69	20240614	8010	21.47	20241209	1.73	N	451250	500	50 억	222689	N	N	N	N
130	20250102	161117	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	120	2	1.26	609202710	62891	89.56	9580	9830	9480	12420	6700	9560	9686.65	2.18	2389	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	977	12.12	3.36	12	0.62	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	9830	-1.53	20250102	9480	2.11	20250102	25400	-61.89	20240614	8010	20.85	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N
131	20250102	151119	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	130	2	1.36	593239640	61242	87.22	9580	9830	9480	12420	6700	9560	9686.82	2.18	2520	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	978	12.13	3.36	12	0.61	799.00	2885.00	25400	20240614	-61.85	8010	20241209	20.97	9830	-1.42	20250102	9480	2.22	20250102	25400	-61.85	20240614	8010	20.97	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N
132	20250102	141116	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	140	2	1.46	543940560	56153	79.97	9580	9830	9480	12420	6700	9560	9686.77	2.18	2379	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	979	12.14	3.36	12	0.56	799.00	2885.00	25400	20240614	-61.81	8010	20241209	21.10	9830	-1.32	20250102	9480	2.32	20250102	25400	-61.81	20240614	8010	21.10	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N
133	20250102	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	120	2	1.26	453228430	46767	66.60	9580	9830	9480	12420	6700	9560	9691.22	2.18	2025	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	977	12.12	3.36	12	0.46	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	9830	-1.53	20250102	9480	2.11	20250102	25400	-61.89	20240614	8010	20.85	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N
134	20250102	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	100	2	1.05	419579950	43289	61.65	9580	9830	9480	12420	6700	9560	9692.55	2.18	3162	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	975	12.09	3.35	12	0.43	799.00	2885.00	25400	20240614	-61.97	8010	20241209	20.60	9830	-1.73	20250102	9480	1.90	20250102	25400	-61.97	20240614	8010	20.60	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N
135	20250102	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	90	2	0.94	231284360	23922	34.07	9580	9770	9480	12420	6700	9560	9668.29	2.18	-3860	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	974	12.08	3.34	12	0.24	799.00	2885.00	25400	20240614	-62.01	8010	20241209	20.47	9770	-1.23	20250102	9480	1.79	20250102	25400	-62.01	20240614	8010	20.47	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N
136	20250102	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	-70	5	-0.73	21183240	2222	3.16	9580	9690	9480	12420	6700	9560	9533.35	2.18	-990	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	958	11.88	3.29	12	0.02	799.00	2885.00	25400	20240614	-62.64	8010	20241209	18.48	9690	-2.06	20250102	9480	0.11	20250102	25400	-62.64	20240614	8010	18.48	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N
137	20250102	091104	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	0	3	0.00	0	0	0.00	0	0	0	12420	6700	9560	0.00	2.18	0	9980	9770	9370	9160	8760	9875	9265	50	2860	500	5920	10	1	10089877	965	11.96	3.31	12	0.00	799.00	2885.00	25400	20240614	-62.36	8010	20241209	19.35	0	0.00	0	0	0.00	0	25400	-62.36	20240614	8010	19.35	20241209	1.78	N	451250	500	50 억	219806	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History