KissMeData/030530/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	35	2	1.26	2836888100	1002888	142.09	2760	2855	2750	3605	1945	2775	2828.74	3.74	220298	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2170	-6.84	0.21	12	1.30	-411.00	13489.00	4925	20240205	-42.94	2135	20241210	31.62	3045	-7.72	20250107	2615	7.46	20250103	4925	-42.94	20240205	2135	31.62	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
3	20250124	150412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	40	2	1.44	2586136420	913589	129.44	2760	2855	2750	3605	1945	2775	2830.75	3.74	216386	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2174	-6.85	0.21	12	1.18	-411.00	13489.00	4925	20240205	-42.84	2135	20241210	31.85	3045	-7.55	20250107	2615	7.65	20250103	4925	-42.84	20240205	2135	31.85	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
4	20250124	140412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	55	2	1.98	2389891980	844009	119.58	2760	2855	2750	3605	1945	2775	2831.60	3.74	199310	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2186	-6.89	0.21	12	1.09	-411.00	13489.00	4925	20240205	-42.54	2135	20241210	32.55	3045	-7.06	20250107	2615	8.22	20250103	4925	-42.54	20240205	2135	32.55	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
5	20250124	130412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	60	2	2.16	2163538090	763998	108.25	2760	2855	2750	3605	1945	2775	2831.87	3.74	196898	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2190	-6.90	0.21	12	0.99	-411.00	13489.00	4925	20240205	-42.44	2135	20241210	32.79	3045	-6.90	20250107	2615	8.41	20250103	4925	-42.44	20240205	2135	32.79	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
6	20250124	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	50	2	1.80	1765312230	623563	88.35	2760	2855	2750	3605	1945	2775	2831.01	3.74	156465	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2182	-6.87	0.21	12	0.81	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2615	8.03	20250103	4925	-42.64	20240205	2135	32.32	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
7	20250124	110412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	60	2	2.16	1472314595	520137	73.70	2760	2855	2750	3605	1945	2775	2830.63	3.74	113827	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2190	-6.90	0.21	12	0.67	-411.00	13489.00	4925	20240205	-42.44	2135	20241210	32.79	3045	-6.90	20250107	2615	8.41	20250103	4925	-42.44	20240205	2135	32.79	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
8	20250124	100410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	70	2	2.52	926609640	328074	46.48	2760	2855	2750	3605	1945	2775	2824.40	3.74	56922	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2197	-6.92	0.21	12	0.42	-411.00	13489.00	4925	20240205	-42.23	2135	20241210	33.26	3045	-6.57	20250107	2615	8.80	20250103	4925	-42.23	20240205	2135	33.26	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
9	20250124	090412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	0	3	0.00	55791985	20171	2.86	2760	2780	2755	3605	1945	2775	2765.93	3.74	4834	2878	2826	2783	2731	2688	2805	2710	386	830	500	1770	5	1	77237981	2143	-6.75	0.21	12	0.03	-411.00	13489.00	4925	20240205	-43.65	2135	20241210	29.98	3045	-8.87	20250107	2615	6.12	20250103	4925	-43.65	20240205	2135	29.98	20241210	3.20	N	030530	500	386 억	2888643	N	N	0	N	N
10	20250123	160411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	-30	5	-1.07	1960736555	700799	50.98	2790	2835	2740	3645	1965	2805	2797.99	3.67	52259	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2143	-6.75	0.21	12	0.91	-411.00	13489.00	4925	20240205	-43.65	2135	20241210	29.98	3045	-8.87	20250107	2615	6.12	20250103	4925	-43.65	20240205	2135	29.98	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
11	20250123	150409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	-5	5	-0.18	1819765470	650122	47.29	2790	2835	2740	3645	1965	2805	2799.11	3.67	44183	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2163	-6.81	0.21	12	0.84	-411.00	13489.00	4925	20240205	-43.15	2135	20241210	31.15	3045	-8.05	20250107	2615	7.07	20250103	4925	-43.15	20240205	2135	31.15	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
12	20250123	140410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	10	2	0.36	1661767645	593797	43.20	2790	2835	2740	3645	1965	2805	2798.55	3.67	51563	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2174	-6.85	0.21	12	0.77	-411.00	13489.00	4925	20240205	-42.84	2135	20241210	31.85	3045	-7.55	20250107	2615	7.65	20250103	4925	-42.84	20240205	2135	31.85	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
13	20250123	130409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	-20	5	-0.71	1424826510	509206	37.04	2790	2835	2740	3645	1965	2805	2798.13	3.67	44677	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2151	-6.78	0.21	12	0.66	-411.00	13489.00	4925	20240205	-43.45	2135	20241210	30.44	3045	-8.54	20250107	2615	6.50	20250103	4925	-43.45	20240205	2135	30.44	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
14	20250123	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	5	2	0.18	1251790560	447105	32.53	2790	2835	2740	3645	1965	2805	2799.77	3.67	15773	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2170	-6.84	0.21	12	0.58	-411.00	13489.00	4925	20240205	-42.94	2135	20241210	31.62	3045	-7.72	20250107	2615	7.46	20250103	4925	-42.94	20240205	2135	31.62	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
15	20250123	110410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	20	2	0.71	1098291500	392485	28.55	2790	2835	2740	3645	1965	2805	2798.30	3.67	13338	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2182	-6.87	0.21	12	0.51	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2615	8.03	20250103	4925	-42.64	20240205	2135	32.32	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
16	20250123	100408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	0	3	0.00	745974625	267381	19.45	2790	2825	2740	3645	1965	2805	2789.93	3.67	4120	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2167	-6.82	0.21	12	0.35	-411.00	13489.00	4925	20240205	-43.05	2135	20241210	31.38	3045	-7.88	20250107	2615	7.27	20250103	4925	-43.05	20240205	2135	31.38	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
17	20250123	090409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	-35	5	-1.25	137462940	49718	3.62	2790	2795	2740	3645	1965	2805	2764.85	3.67	-5731	2905	2855	2795	2745	2685	2880	2770	386	840	500	1790	5	1	77237981	2139	-6.74	0.21	12	0.06	-411.00	13489.00	4925	20240205	-43.76	2135	20241210	29.74	3045	-9.03	20250107	2615	5.93	20250103	4925	-43.76	20240205	2135	29.74	20241210	3.17	N	030530	500	386 억	2836536	N	N	1	N	N
18	20250122	160408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	80	2	2.94	3797591615	1353147	93.24	2750	2845	2735	3540	1910	2725	2806.49	3.42	195946	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2167	-6.82	0.21	12	1.75	-411.00	13489.00	4925	20240205	-43.05	2135	20241210	31.38	3045	-7.88	20250107	2615	7.27	20250103	4925	-43.05	20240205	2135	31.38	20241210	3.14	N	030530	500	386 억	2640589	N	N	1	N	N
19	20250122	150407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	75	2	2.75	3657593480	1303208	89.80	2750	2845	2735	3540	1910	2725	2806.61	3.42	197796	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2163	-6.81	0.21	12	1.69	-411.00	13489.00	4925	20240205	-43.15	2135	20241210	31.15	3045	-8.05	20250107	2615	7.07	20250103	4925	-43.15	20240205	2135	31.15	20241210	3.14	N	030530	500	386 억	2640589	N	N	0	N	N
20	20250122	140406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	75	2	2.75	3373133345	1201695	82.80	2750	2845	2735	3540	1910	2725	2806.98	3.42	186431	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2163	-6.81	0.21	12	1.56	-411.00	13489.00	4925	20240205	-43.15	2135	20241210	31.15	3045	-8.05	20250107	2615	7.07	20250103	4925	-43.15	20240205	2135	31.15	20241210	3.14	N	030530	500	386 억	2640589	N	N	0	N	N
21	20250122	130408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	95	2	3.49	2762391925	985203	67.88	2750	2840	2735	3540	1910	2725	2803.88	3.42	160495	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2178	-6.86	0.21	12	1.28	-411.00	13489.00	4925	20240205	-42.74	2135	20241210	32.08	3045	-7.39	20250107	2615	7.84	20250103	4925	-42.74	20240205	2135	32.08	20241210	3.14	N	030530	500	386 억	2640589	N	N	0	N	N
22	20250122	120406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	90	2	3.30	2411228310	860546	59.29	2750	2840	2735	3540	1910	2725	2801.97	3.42	123805	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2174	-6.85	0.21	12	1.11	-411.00	13489.00	4925	20240205	-42.84	2135	20241210	31.85	3045	-7.55	20250107	2615	7.65	20250103	4925	-42.84	20240205	2135	31.85	20241210	3.14	N	030530	500	386 억	2640589	N	N	0	N	N
23	20250122	110407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	100	2	3.67	1873243575	670145	46.18	2750	2840	2735	3540	1910	2725	2795.28	3.42	84993	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2182	-6.87	0.21	12	0.87	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2615	8.03	20250103	4925	-42.64	20240205	2135	32.32	20241210	3.14	N	030530	500	386 억	2640589	N	N	0	N	N
24	20250122	100407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	65	2	2.39	1055275855	380190	26.20	2750	2815	2735	3540	1910	2725	2775.65	3.42	14858	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2155	-6.79	0.21	12	0.49	-411.00	13489.00	4925	20240205	-43.35	2135	20241210	30.68	3045	-8.37	20250107	2615	6.69	20250103	4925	-43.35	20240205	2135	30.68	20241210	3.14	N	030530	500	386 억	2640589	N	N	0	N	N
25	20250122	090407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	20	2	0.73	73817315	26828	1.85	2750	2765	2745	3540	1910	2725	2751.50	3.42	4364	2911	2817	2756	2662	2601	2787	2632	386	815	500	1740	5	1	77237981	2120	-6.68	0.20	12	0.03	-411.00	13489.00	4925	20240205	-44.26	2135	20241210	28.57	3045	-9.85	20250107	2615	4.97	20250103	4925	-44.26	20240205	2135	28.57	20241210	3.14	N	030530	500	386 억	2640589	N	N	0	N	N
26	20250121	160405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	-5	5	-0.18	3961173720	1428650	314.99	2750	2850	2695	3545	1915	2730	2772.69	3.35	48494	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2105	-6.63	0.20	12	1.85	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
27	20250121	150407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	5	2	0.18	3817430165	1376052	303.39	2750	2850	2695	3545	1915	2730	2774.20	3.35	35982	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2112	-6.65	0.20	12	1.78	-411.00	13489.00	4925	20240205	-44.47	2135	20241210	28.10	3045	-10.18	20250107	2615	4.59	20250103	4925	-44.47	20240205	2135	28.10	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
28	20250121	140406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	5	2	0.18	3622848190	1304839	287.69	2750	2850	2695	3545	1915	2730	2776.48	3.35	19302	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2112	-6.65	0.20	12	1.69	-411.00	13489.00	4925	20240205	-44.47	2135	20241210	28.10	3045	-10.18	20250107	2615	4.59	20250103	4925	-44.47	20240205	2135	28.10	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
29	20250121	130406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2760	30	2	1.10	3334938510	1199798	264.53	2750	2850	2695	3545	1915	2730	2779.59	3.35	1423	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2132	-6.72	0.20	12	1.55	-411.00	13489.00	4925	20240205	-43.96	2135	20241210	29.27	3045	-9.36	20250107	2615	5.54	20250103	4925	-43.96	20240205	2135	29.27	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
30	20250121	120356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2760	30	2	1.10	3171969135	1140648	251.49	2750	2850	2695	3545	1915	2730	2780.86	3.35	-3478	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2132	-6.72	0.20	12	1.48	-411.00	13489.00	4925	20240205	-43.96	2135	20241210	29.27	3045	-9.36	20250107	2615	5.54	20250103	4925	-43.96	20240205	2135	29.27	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
31	20250121	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	-5	5	-0.18	758496900	277001	61.07	2750	2780	2695	3545	1915	2730	2738.25	3.35	25682	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2105	-6.63	0.20	12	0.36	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
32	20250121	100345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2705	-25	5	-0.92	596081950	217232	47.90	2750	2780	2695	3545	1915	2730	2744.00	3.35	26079	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2089	-6.58	0.20	12	0.28	-411.00	13489.00	4925	20240205	-45.08	2135	20241210	26.70	3045	-11.17	20250107	2615	3.44	20250103	4925	-45.08	20240205	2135	26.70	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
33	20250121	090406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	25	2	0.92	70272000	25677	5.66	2750	2755	2710	3545	1915	2730	2736.83	3.35	4501	2806	2767	2731	2692	2656	2750	2675	386	815	500	1740	5	1	77237981	2128	-6.70	0.20	12	0.03	-411.00	13489.00	4925	20240205	-44.06	2135	20241210	29.04	3045	-9.52	20250107	2615	5.35	20250103	4925	-44.06	20240205	2135	29.04	20241210	3.15	N	030530	500	386 억	2590477	N	N	0	N	N
34	20250120	160403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-25	5	-0.91	1208753460	443048	74.08	2770	2770	2695	3580	1930	2755	2728.27	3.37	-14453	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2109	-6.64	0.20	12	0.57	-411.00	13489.00	4925	20240205	-44.57	2135	20241210	27.87	3045	-10.34	20250107	2615	4.40	20250103	4925	-44.57	20240205	2135	27.87	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
35	20250120	150406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-25	5	-0.91	1137649970	417017	69.73	2770	2770	2695	3580	1930	2755	2728.07	3.37	-13155	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2109	-6.64	0.20	12	0.54	-411.00	13489.00	4925	20240205	-44.57	2135	20241210	27.87	3045	-10.34	20250107	2615	4.40	20250103	4925	-44.57	20240205	2135	27.87	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
36	20250120	140404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	-10	5	-0.36	1043111285	382383	63.94	2770	2770	2695	3580	1930	2755	2727.92	3.37	-15886	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2120	-6.68	0.20	12	0.50	-411.00	13489.00	4925	20240205	-44.26	2135	20241210	28.57	3045	-9.85	20250107	2615	4.97	20250103	4925	-44.26	20240205	2135	28.57	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
37	20250120	130403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	-5	5	-0.18	893225820	327817	54.81	2770	2770	2695	3580	1930	2755	2724.77	3.37	-20809	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2124	-6.69	0.20	12	0.42	-411.00	13489.00	4925	20240205	-44.16	2135	20241210	28.81	3045	-9.69	20250107	2615	5.16	20250103	4925	-44.16	20240205	2135	28.81	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
38	20250120	120405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	-60	5	-2.18	676891165	248700	41.59	2770	2770	2695	3580	1930	2755	2721.72	3.37	-20719	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2082	-6.56	0.20	12	0.32	-411.00	13489.00	4925	20240205	-45.28	2135	20241210	26.23	3045	-11.49	20250107	2615	3.06	20250103	4925	-45.28	20240205	2135	26.23	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
39	20250120	110405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	-40	5	-1.45	588988880	216186	36.15	2770	2770	2695	3580	1930	2755	2724.45	3.37	-19503	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2097	-6.61	0.20	12	0.28	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
40	20250120	100405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	-15	5	-0.54	333105035	121776	20.36	2770	2770	2715	3580	1930	2755	2735.39	3.37	-26412	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2116	-6.67	0.20	12	0.16	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2615	4.78	20250103	4925	-44.37	20240205	2135	28.34	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
41	20250120	090405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	-20	5	-0.73	85181630	30963	5.18	2770	2770	2730	3580	1930	2755	2751.08	3.37	-17035	2811	2782	2741	2712	2671	2797	2727	386	825	500	1760	5	1	77237981	2112	-6.65	0.20	12	0.04	-411.00	13489.00	4925	20240205	-44.47	2135	20241210	28.10	3045	-10.18	20250107	2615	4.59	20250103	4925	-44.47	20240205	2135	28.10	20241210	3.10	N	030530	500	386 억	2604932	N	N	0	N	N
42	20250117	160403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	30	2	1.10	1613501935	589808	60.62	2700	2770	2700	3540	1910	2725	2735.55	3.32	40808	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2128	-6.70	0.20	12	0.76	-411.00	13489.00	4925	20240205	-44.06	2135	20241210	29.04	3045	-9.52	20250107	2615	5.35	20250103	4925	-44.06	20240205	2135	29.04	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
43	20250117	150404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	25	2	0.92	1447951650	529587	54.43	2700	2770	2700	3540	1910	2725	2734.11	3.32	44146	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2124	-6.69	0.20	12	0.69	-411.00	13489.00	4925	20240205	-44.16	2135	20241210	28.81	3045	-9.69	20250107	2615	5.16	20250103	4925	-44.16	20240205	2135	28.81	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
44	20250117	140404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	15	2	0.55	1227564565	449356	46.18	2700	2770	2700	3540	1910	2725	2731.83	3.32	37485	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2116	-6.67	0.20	12	0.58	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2615	4.78	20250103	4925	-44.37	20240205	2135	28.34	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
45	20250117	130404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	15	2	0.55	1091052510	399457	41.05	2700	2770	2700	3540	1910	2725	2731.34	3.32	30524	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2116	-6.67	0.20	12	0.52	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2615	4.78	20250103	4925	-44.37	20240205	2135	28.34	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
46	20250117	120405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	20	2	0.73	772948620	283848	29.17	2700	2745	2700	3540	1910	2725	2723.11	3.32	51080	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2120	-6.68	0.20	12	0.37	-411.00	13489.00	4925	20240205	-44.26	2135	20241210	28.57	3045	-9.85	20250107	2615	4.97	20250103	4925	-44.26	20240205	2135	28.57	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
47	20250117	110404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	0	3	0.00	535716390	197120	20.26	2700	2745	2700	3540	1910	2725	2717.72	3.32	31058	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2105	-6.63	0.20	12	0.26	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
48	20250117	100405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	-5	5	-0.18	345189150	127144	13.07	2700	2735	2700	3540	1910	2725	2714.95	3.32	18699	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2101	-6.62	0.20	12	0.16	-411.00	13489.00	4925	20240205	-44.77	2135	20241210	27.40	3045	-10.67	20250107	2615	4.02	20250103	4925	-44.77	20240205	2135	27.40	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
49	20250117	090406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	-5	5	-0.18	51457745	19021	1.95	2700	2725	2700	3540	1910	2725	2705.31	3.32	-948	2801	2762	2731	2692	2661	2782	2712	386	815	500	1740	5	1	77237981	2101	-6.62	0.20	12	0.02	-411.00	13489.00	4925	20240205	-44.77	2135	20241210	27.40	3045	-10.67	20250107	2615	4.02	20250103	4925	-44.77	20240205	2135	27.40	20241210	3.10	N	030530	500	386 억	2561062	N	N	0	N	N
50	20250116	160402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	60	2	2.25	2594462630	950827	152.80	2700	2770	2700	3460	1870	2665	2728.64	3.19	100817	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2105	-6.63	0.20	12	1.23	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
51	20250116	150346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	60	2	2.25	2510269510	919913	147.83	2700	2770	2700	3460	1870	2665	2728.81	3.19	98821	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2105	-6.63	0.20	12	1.19	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
52	20250116	140404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	65	2	2.44	2289654070	838826	134.80	2700	2770	2700	3460	1870	2665	2729.59	3.19	77614	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2109	-6.64	0.20	12	1.09	-411.00	13489.00	4925	20240205	-44.57	2135	20241210	27.87	3045	-10.34	20250107	2615	4.40	20250103	4925	-44.57	20240205	2135	27.87	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
53	20250116	130404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	75	2	2.81	2120753995	776973	124.86	2700	2770	2700	3460	1870	2665	2729.51	3.19	62000	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2116	-6.67	0.20	12	1.01	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2615	4.78	20250103	4925	-44.37	20240205	2135	28.34	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
54	20250116	120404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	85	2	3.19	1983259320	726804	116.80	2700	2770	2700	3460	1870	2665	2728.74	3.19	42048	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2124	-6.69	0.20	12	0.94	-411.00	13489.00	4925	20240205	-44.16	2135	20241210	28.81	3045	-9.69	20250107	2615	5.16	20250103	4925	-44.16	20240205	2135	28.81	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
55	20250116	110404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	60	2	2.25	1266418635	465713	74.84	2700	2745	2700	3460	1870	2665	2719.31	3.19	44067	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2105	-6.63	0.20	12	0.60	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
56	20250116	100404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2710	45	2	1.69	915443770	336762	54.12	2700	2745	2700	3460	1870	2665	2718.37	3.19	26755	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2093	-6.59	0.20	12	0.44	-411.00	13489.00	4925	20240205	-44.97	2135	20241210	26.93	3045	-11.00	20250107	2615	3.63	20250103	4925	-44.97	20240205	2135	26.93	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
57	20250116	090404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2710	45	2	1.69	179089050	65988	10.60	2700	2725	2700	3460	1870	2665	2713.96	3.19	33341	2761	2712	2681	2632	2601	2697	2617	386	795	500	1700	5	1	77237981	2093	-6.59	0.20	12	0.09	-411.00	13489.00	4925	20240205	-44.97	2135	20241210	26.93	3045	-11.00	20250107	2615	3.63	20250103	4925	-44.97	20240205	2135	26.93	20241210	3.09	N	030530	500	386 억	2460875	N	N	0	N	N
58	20250115	160402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	-50	5	-1.84	1583530860	590026	71.56	2700	2730	2650	3525	1905	2715	2684.17	3.12	45800	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2058	-6.48	0.20	12	0.76	-411.00	13489.00	4925	20240205	-45.89	2135	20241210	24.82	3045	-12.48	20250107	2615	1.91	20250103	4925	-45.89	20240205	2135	24.82	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
59	20250115	150403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-45	5	-1.66	1429361325	532235	64.55	2700	2730	2650	3525	1905	2715	2685.52	3.12	27579	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2062	-6.50	0.20	12	0.69	-411.00	13489.00	4925	20240205	-45.79	2135	20241210	25.06	3045	-12.32	20250107	2615	2.10	20250103	4925	-45.79	20240205	2135	25.06	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
60	20250115	140405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	-55	5	-2.03	1210866310	450204	54.60	2700	2730	2660	3525	1905	2715	2689.53	3.12	15527	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2055	-6.47	0.20	12	0.58	-411.00	13489.00	4925	20240205	-45.99	2135	20241210	24.59	3045	-12.64	20250107	2615	1.72	20250103	4925	-45.99	20240205	2135	24.59	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
61	20250115	130403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	-30	5	-1.10	1088343675	404297	49.04	2700	2730	2670	3525	1905	2715	2691.88	3.12	11887	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2074	-6.53	0.20	12	0.52	-411.00	13489.00	4925	20240205	-45.48	2135	20241210	25.76	3045	-11.82	20250107	2615	2.68	20250103	4925	-45.48	20240205	2135	25.76	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
62	20250115	120359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2690	-25	5	-0.92	952654985	353639	42.89	2700	2730	2670	3525	1905	2715	2693.80	3.12	10460	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2078	-6.55	0.20	12	0.46	-411.00	13489.00	4925	20240205	-45.38	2135	20241210	26.00	3045	-11.66	20250107	2615	2.87	20250103	4925	-45.38	20240205	2135	26.00	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
63	20250115	110403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	-35	5	-1.29	749912570	277865	33.70	2700	2730	2680	3525	1905	2715	2698.77	3.12	-10704	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2070	-6.52	0.20	12	0.36	-411.00	13489.00	4925	20240205	-45.58	2135	20241210	25.53	3045	-11.99	20250107	2615	2.49	20250103	4925	-45.58	20240205	2135	25.53	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
64	20250115	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2690	-25	5	-0.92	450181045	166383	20.18	2700	2730	2685	3525	1905	2715	2705.63	3.12	-14454	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2078	-6.55	0.20	12	0.22	-411.00	13489.00	4925	20240205	-45.38	2135	20241210	26.00	3045	-11.66	20250107	2615	2.87	20250103	4925	-45.38	20240205	2135	26.00	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
65	20250115	090404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	0	3	0.00	61925780	22896	2.78	2700	2715	2700	3525	1905	2715	2704.14	3.12	5249	2778	2746	2708	2676	2638	2762	2692	386	810	500	1730	5	1	77237981	2097	-6.61	0.20	12	0.03	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	3.18	N	030530	500	386 억	2412900	N	N	0	N	N
66	20250114	160401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	5	2	0.18	2160455870	798044	74.74	2710	2740	2670	3520	1900	2710	2707.03	3.07	45772	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2097	-6.61	0.20	12	1.03	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
67	20250114	150401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2705	-5	5	-0.18	1941439205	717177	67.17	2710	2740	2670	3520	1900	2710	2707.01	3.07	36979	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2089	-6.58	0.20	12	0.93	-411.00	13489.00	4925	20240205	-45.08	2135	20241210	26.70	3045	-11.17	20250107	2615	3.44	20250103	4925	-45.08	20240205	2135	26.70	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
68	20250114	140401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2700	-10	5	-0.37	1477864650	546418	51.17	2710	2730	2670	3520	1900	2710	2704.52	3.07	34163	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2085	-6.57	0.20	12	0.71	-411.00	13489.00	4925	20240205	-45.18	2135	20241210	26.46	3045	-11.33	20250107	2615	3.25	20250103	4925	-45.18	20240205	2135	26.46	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
69	20250114	130400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	5	2	0.18	1269752310	469419	43.96	2710	2730	2670	3520	1900	2710	2704.81	3.07	25149	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2097	-6.61	0.20	12	0.61	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
70	20250114	120359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	5	2	0.18	1059064305	391746	36.69	2710	2730	2670	3520	1900	2710	2703.23	3.07	12949	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2097	-6.61	0.20	12	0.51	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
71	20250114	110401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2700	-10	5	-0.37	808829530	299550	28.05	2710	2730	2670	3520	1900	2710	2699.73	3.07	17842	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2085	-6.57	0.20	12	0.39	-411.00	13489.00	4925	20240205	-45.18	2135	20241210	26.46	3045	-11.33	20250107	2615	3.25	20250103	4925	-45.18	20240205	2135	26.46	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
72	20250114	100400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2690	-20	5	-0.74	545768925	201864	18.91	2710	2730	2670	3520	1900	2710	2703.23	3.07	2365	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2078	-6.55	0.20	12	0.26	-411.00	13489.00	4925	20240205	-45.38	2135	20241210	26.00	3045	-11.66	20250107	2615	2.87	20250103	4925	-45.38	20240205	2135	26.00	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
73	20250114	090359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	10	2	0.37	161018625	59583	5.58	2710	2725	2670	3520	1900	2710	2700.46	3.07	5836	2823	2766	2718	2661	2613	2762	2657	386	810	500	1730	5	1	77237981	2101	-6.62	0.20	12	0.08	-411.00	13489.00	4925	20240205	-44.77	2135	20241210	27.40	3045	-10.67	20250107	2615	4.02	20250103	4925	-44.77	20240205	2135	27.40	20241210	2.91	N	030530	500	386 억	2369071	N	N	0	N	N
74	20250113	160357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2710	-30	5	-1.09	2605095535	959621	18.53	2710	2775	2670	3560	1920	2740	2714.51	3.03	30736	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2093	-6.59	0.20	12	1.24	-411.00	13489.00	4925	20240205	-44.97	2135	20241210	26.93	3045	-11.00	20250107	2615	3.63	20250103	4925	-44.97	20240205	2135	26.93	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
75	20250113	150357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	-15	5	-0.55	2435731830	897191	17.32	2710	2775	2670	3560	1920	2740	2714.60	3.03	26625	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2105	-6.63	0.20	12	1.16	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
76	20250113	140354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2705	-35	5	-1.28	2168591890	798664	15.42	2710	2775	2670	3560	1920	2740	2715.01	3.03	33648	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2089	-6.58	0.20	12	1.03	-411.00	13489.00	4925	20240205	-45.08	2135	20241210	26.70	3045	-11.17	20250107	2615	3.44	20250103	4925	-45.08	20240205	2135	26.70	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
77	20250113	130352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	-60	5	-2.19	1881679045	692664	13.37	2710	2775	2670	3560	1920	2740	2716.29	3.03	11518	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2070	-6.52	0.20	12	0.90	-411.00	13489.00	4925	20240205	-45.58	2135	20241210	25.53	3045	-11.99	20250107	2615	2.49	20250103	4925	-45.58	20240205	2135	25.53	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
78	20250113	120352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	-45	5	-1.64	1706462700	627434	12.11	2710	2775	2670	3560	1920	2740	2719.47	3.03	28845	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2082	-6.56	0.20	12	0.81	-411.00	13489.00	4925	20240205	-45.28	2135	20241210	26.23	3045	-11.49	20250107	2615	3.06	20250103	4925	-45.28	20240205	2135	26.23	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
79	20250113	110353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	-60	5	-2.19	1495204005	548886	10.60	2710	2775	2670	3560	1920	2740	2723.82	3.03	38681	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2070	-6.52	0.20	12	0.71	-411.00	13489.00	4925	20240205	-45.58	2135	20241210	25.53	3045	-11.99	20250107	2615	2.49	20250103	4925	-45.58	20240205	2135	25.53	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
80	20250113	100352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	-25	5	-0.91	976710935	356186	6.88	2710	2775	2705	3560	1920	2740	2742.19	3.03	33977	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2097	-6.61	0.20	12	0.46	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
81	20250113	090356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	5	2	0.18	216027895	79040	1.53	2710	2765	2705	3560	1920	2740	2732.31	3.03	18538	3073	2906	2823	2656	2573	2865	2615	386	820	500	1750	5	1	77237981	2120	-6.68	0.20	12	0.10	-411.00	13489.00	4925	20240205	-44.26	2135	20241210	28.57	3045	-9.85	20250107	2615	4.97	20250103	4925	-44.26	20240205	2135	28.57	20241210	3.41	N	030530	500	386 억	2338428	N	N	0	N	N
82	20250110	160351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	-20	5	-0.72	14610206730	5109896	177.08	2985	2990	2740	3585	1935	2760	2859.33	3.99	-748791	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2116	-6.67	0.20	12	6.62	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2615	4.78	20250103	4925	-44.37	20240205	2135	28.34	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
83	20250110	150351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2760	0	3	0.00	14157331600	4945089	171.37	2985	2990	2755	3585	1935	2760	2862.91	3.99	-778605	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2132	-6.72	0.20	12	6.40	-411.00	13489.00	4925	20240205	-43.96	2135	20241210	29.27	3045	-9.36	20250107	2615	5.54	20250103	4925	-43.96	20240205	2135	29.27	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
84	20250110	140351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	25	2	0.91	13450391580	4689671	162.52	2985	2990	2765	3585	1935	2760	2868.09	3.99	-788823	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2151	-6.78	0.21	12	6.07	-411.00	13489.00	4925	20240205	-43.45	2135	20241210	30.44	3045	-8.54	20250107	2615	6.50	20250103	4925	-43.45	20240205	2135	30.44	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
85	20250110	130350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	20	2	0.72	12760310400	4441964	153.93	2985	2990	2780	3585	1935	2760	2872.67	3.99	-805099	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2147	-6.76	0.21	12	5.75	-411.00	13489.00	4925	20240205	-43.55	2135	20241210	30.21	3045	-8.70	20250107	2615	6.31	20250103	4925	-43.55	20240205	2135	30.21	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
86	20250110	120351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	40	2	1.45	12353087650	4296082	148.88	2985	2990	2790	3585	1935	2760	2875.43	3.99	-775179	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2163	-6.81	0.21	12	5.56	-411.00	13489.00	4925	20240205	-43.15	2135	20241210	31.15	3045	-8.05	20250107	2615	7.07	20250103	4925	-43.15	20240205	2135	31.15	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
87	20250110	110351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	65	2	2.36	11743750700	4078991	141.36	2985	2990	2810	3585	1935	2760	2879.08	3.99	-768872	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2182	-6.87	0.21	12	5.28	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3045	-7.22	20250107	2615	8.03	20250103	4925	-42.64	20240205	2135	32.32	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
88	20250110	100350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	80	2	2.90	10325032285	3578588	124.01	2985	2990	2825	3585	1935	2760	2885.23	3.99	-766299	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2194	-6.91	0.21	12	4.63	-411.00	13489.00	4925	20240205	-42.34	2135	20241210	33.02	3045	-6.73	20250107	2615	8.60	20250103	4925	-42.34	20240205	2135	33.02	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
89	20250110	090353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	120	2	4.35	4361272695	1490155	51.64	2985	2990	2865	3585	1935	2760	2926.72	3.99	-431294	2863	2811	2728	2676	2593	2837	2702	386	825	500	1760	5	1	77237981	2224	-7.01	0.21	12	1.93	-411.00	13489.00	4925	20240205	-41.52	2135	20241210	34.89	3045	-5.42	20250107	2615	10.13	20250103	4925	-41.52	20240205	2135	34.89	20241210	3.45	N	030530	500	386 억	3084267	N	N	0	N	N
90	20250109	160349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2760	20	2	0.73	4747626770	1749852	176.81	2710	2780	2645	3560	1920	2740	2713.11	3.75	191019	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2132	-6.72	0.20	12	2.27	-411.00	13489.00	4925	20240205	-43.96	2135	20241210	29.27	3045	-9.36	20250107	2615	5.54	20250103	4925	-43.96	20240205	2135	29.27	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
91	20250109	150350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	25	2	0.91	4268266735	1576497	159.29	2710	2775	2645	3560	1920	2740	2707.43	3.75	185515	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2136	-6.73	0.20	12	2.04	-411.00	13489.00	4925	20240205	-43.86	2135	20241210	29.51	3045	-9.20	20250107	2615	5.74	20250103	4925	-43.86	20240205	2135	29.51	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
92	20250109	140351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	-25	5	-0.91	3371309930	1250223	126.32	2710	2775	2645	3560	1920	2740	2696.55	3.75	252677	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2097	-6.61	0.20	12	1.62	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
93	20250109	130350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-10	5	-0.36	3129700775	1161421	117.35	2710	2775	2645	3560	1920	2740	2694.70	3.75	277629	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2109	-6.64	0.20	12	1.50	-411.00	13489.00	4925	20240205	-44.57	2135	20241210	27.87	3045	-10.34	20250107	2615	4.40	20250103	4925	-44.57	20240205	2135	27.87	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
94	20250109	120350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	-25	5	-0.91	2680819000	997455	100.78	2710	2755	2645	3560	1920	2740	2687.64	3.75	332228	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2097	-6.61	0.20	12	1.29	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	3045	-10.84	20250107	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
95	20250109	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2700	-40	5	-1.46	2443415600	909788	91.93	2710	2755	2645	3560	1920	2740	2685.68	3.75	352882	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2085	-6.57	0.20	12	1.18	-411.00	13489.00	4925	20240205	-45.18	2135	20241210	26.46	3045	-11.33	20250107	2615	3.25	20250103	4925	-45.18	20240205	2135	26.46	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
96	20250109	100349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	-75	5	-2.74	1998142230	745116	75.29	2710	2755	2645	3560	1920	2740	2681.63	3.75	390146	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2058	-6.48	0.20	12	0.96	-411.00	13489.00	4925	20240205	-45.89	2135	20241210	24.82	3045	-12.48	20250107	2615	1.91	20250103	4925	-45.89	20240205	2135	24.82	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
97	20250109	090352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	-15	5	-0.55	119562985	43917	4.44	2710	2755	2710	3560	1920	2740	2722.34	3.75	7495	2823	2781	2738	2696	2653	2802	2717	386	820	500	1750	5	1	77237981	2105	-6.63	0.20	12	0.06	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	3045	-10.51	20250107	2615	4.21	20250103	4925	-44.67	20240205	2135	27.63	20241210	3.50	N	030530	500	386 억	2896302	N	N	1	N	N
98	20250108	160346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	5	2	0.18	2668431220	973470	10.52	2700	2780	2695	3555	1915	2735	2741.19	3.69	48511	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2116	-6.67	0.20	12	1.26	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2615	4.78	20250103	4925	-44.37	20240205	2135	28.34	20241210	3.50	N	030530	500	386 억	2848133	N	N	1	N	N
99	20250108	150349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	35	2	1.28	2492956200	909741	9.83	2700	2780	2695	3555	1915	2735	2740.32	3.69	50538	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2139	-6.74	0.21	12	1.18	-411.00	13489.00	4925	20240205	-43.76	2135	20241210	29.74	3045	-9.03	20250107	2615	5.93	20250103	4925	-43.76	20240205	2135	29.74	20241210	3.50	N	030530	500	386 억	2848133	N	N	0	N	N
100	20250108	140350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	35	2	1.28	2190876090	800681	8.65	2700	2775	2695	3555	1915	2735	2736.27	3.69	55799	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2139	-6.74	0.21	12	1.04	-411.00	13489.00	4925	20240205	-43.76	2135	20241210	29.74	3045	-9.03	20250107	2615	5.93	20250103	4925	-43.76	20240205	2135	29.74	20241210	3.50	N	030530	500	386 억	2848133	N	N	0	N	N
101	20250108	130351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	10	2	0.37	1926189585	704677	7.62	2700	2775	2695	3555	1915	2735	2733.42	3.69	12129	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2120	-6.68	0.20	12	0.91	-411.00	13489.00	4925	20240205	-44.26	2135	20241210	28.57	3045	-9.85	20250107	2615	4.97	20250103	4925	-44.26	20240205	2135	28.57	20241210	3.50	N	030530	500	386 억	2848133	N	N	0	N	N
102	20250108	120348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	20	2	0.73	1591168700	583193	6.30	2700	2775	2695	3555	1915	2735	2728.31	3.69	32736	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2128	-6.70	0.20	12	0.76	-411.00	13489.00	4925	20240205	-44.06	2135	20241210	29.04	3045	-9.52	20250107	2615	5.35	20250103	4925	-44.06	20240205	2135	29.04	20241210	3.50	N	030530	500	386 억	2848133	N	N	0	N	N
103	20250108	110347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	5	2	0.18	1269485795	466590	5.04	2700	2760	2695	3555	1915	2735	2720.61	3.69	38231	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2116	-6.67	0.20	12	0.60	-411.00	13489.00	4925	20240205	-44.37	2135	20241210	28.34	3045	-10.02	20250107	2615	4.78	20250103	4925	-44.37	20240205	2135	28.34	20241210	3.50	N	030530	500	386 억	2848133	N	N	0	N	N
104	20250108	100349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2705	-30	5	-1.10	961947315	353830	3.82	2700	2760	2695	3555	1915	2735	2718.42	3.69	34003	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2089	-6.58	0.20	12	0.46	-411.00	13489.00	4925	20240205	-45.08	2135	20241210	26.70	3045	-11.17	20250107	2615	3.44	20250103	4925	-45.08	20240205	2135	26.70	20241210	3.50	N	030530	500	386 억	2848133	N	N	0	N	N
105	20250108	090350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	0	3	0.00	181067755	66680	0.72	2700	2745	2700	3555	1915	2735	2713.76	3.69	23508	3168	2951	2828	2611	2488	2890	2550	386	820	500	1750	5	1	77237981	2112	-6.65	0.20	12	0.09	-411.00	13489.00	4925	20240205	-44.47	2135	20241210	28.10	3045	-10.18	20250107	2615	4.59	20250103	4925	-44.47	20240205	2135	28.10	20241210	3.50	N	030530	500	386 억	2848133	N	N	0	N	N
106	20250107	160345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	-35	5	-1.26	26506287620	9229906	349.36	2770	3045	2705	3600	1940	2770	2871.99	4.12	-332729	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2112	-6.65	0.20	12	11.95	-411.00	13489.00	4925	20240205	-44.47	2135	20241210	28.10	3045	-10.18	20250107	2615	4.59	20250103	4925	-44.47	20240205	2135	28.10	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
107	20250107	150346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2760	-10	5	-0.36	26068115255	9070444	343.33	2770	3045	2705	3600	1940	2770	2873.96	4.12	-324984	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2132	-6.72	0.20	12	11.74	-411.00	13489.00	4925	20240205	-43.96	2135	20241210	29.27	3045	-9.36	20250107	2615	5.54	20250103	4925	-43.96	20240205	2135	29.27	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
108	20250107	140347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	20	2	0.72	25070274930	8710396	329.70	2770	3045	2705	3600	1940	2770	2878.20	4.12	-312456	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2155	-6.79	0.21	12	11.28	-411.00	13489.00	4925	20240205	-43.35	2135	20241210	30.68	3045	-8.37	20250107	2615	6.69	20250103	4925	-43.35	20240205	2135	30.68	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
109	20250107	130347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	55	2	1.99	16697470140	5807575	219.82	2770	3020	2705	3600	1940	2770	2875.12	4.12	-238242	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2182	-6.87	0.21	12	7.52	-411.00	13489.00	4925	20240205	-42.64	2135	20241210	32.32	3020	-6.46	20250107	2615	8.03	20250103	4925	-42.64	20240205	2135	32.32	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
110	20250107	120347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	5	2	0.18	15257236005	5289791	200.22	2770	3020	2705	3600	1940	2770	2884.28	4.12	-309123	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2143	-6.75	0.21	12	6.85	-411.00	13489.00	4925	20240205	-43.65	2135	20241210	29.98	3020	-8.11	20250107	2615	6.12	20250103	4925	-43.65	20240205	2135	29.98	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
111	20250107	110344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	25	2	0.90	2410959605	873044	33.05	2770	2825	2705	3600	1940	2770	2761.55	4.12	-82704	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2159	-6.80	0.21	12	1.13	-411.00	13489.00	4925	20240205	-43.25	2135	20241210	30.91	2935	-4.77	20250102	2615	6.88	20250103	4925	-43.25	20240205	2135	30.91	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
112	20250107	100349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	-35	5	-1.26	1354852745	494034	18.70	2770	2790	2705	3600	1940	2770	2742.42	4.12	-41900	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2112	-6.65	0.20	12	0.64	-411.00	13489.00	4925	20240205	-44.47	2135	20241210	28.10	2935	-6.81	20250102	2615	4.59	20250103	4925	-44.47	20240205	2135	28.10	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
113	20250107	090346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	0	3	0.00	80540385	29102	1.10	2770	2780	2755	3600	1940	2770	2767.51	4.12	-8702	2910	2840	2765	2695	2620	2875	2730	386	830	500	1770	5	1	77237981	2139	-6.74	0.21	12	0.04	-411.00	13489.00	4925	20240205	-43.76	2135	20241210	29.74	2935	-5.62	20250102	2615	5.93	20250103	4925	-43.76	20240205	2135	29.74	20241210	3.77	N	030530	500	386 억	3180662	N	N	0	N	N
114	20250106	160341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	100	2	3.75	7253106455	2613342	97.43	2740	2835	2690	3470	1870	2670	2775.54	3.99	101957	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2139	-6.74	0.21	12	3.38	-411.00	13489.00	4925	20240205	-43.76	2135	20241210	29.74	2935	-5.62	20250102	2615	5.93	20250103	4925	-43.76	20240205	2135	29.74	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
115	20250106	150343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	85	2	3.18	6878497620	2477833	92.37	2740	2835	2690	3470	1870	2670	2776.13	3.99	128378	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2128	-6.70	0.20	12	3.21	-411.00	13489.00	4925	20240205	-44.06	2135	20241210	29.04	2935	-6.13	20250102	2615	5.35	20250103	4925	-44.06	20240205	2135	29.04	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
116	20250106	140342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	75	2	2.81	6565703815	2364355	88.14	2740	2835	2690	3470	1870	2670	2777.08	3.99	140141	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2120	-6.68	0.20	12	3.06	-411.00	13489.00	4925	20240205	-44.26	2135	20241210	28.57	2935	-6.47	20250102	2615	4.97	20250103	4925	-44.26	20240205	2135	28.57	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
117	20250106	130340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	80	2	3.00	6095909145	2193101	81.76	2740	2835	2690	3470	1870	2670	2779.72	3.99	89074	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2124	-6.69	0.20	12	2.84	-411.00	13489.00	4925	20240205	-44.16	2135	20241210	28.81	2935	-6.30	20250102	2615	5.16	20250103	4925	-44.16	20240205	2135	28.81	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
118	20250106	120340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	100	2	3.75	5714462330	2054542	76.59	2740	2835	2690	3470	1870	2670	2781.53	3.99	98408	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2139	-6.74	0.21	12	2.66	-411.00	13489.00	4925	20240205	-43.76	2135	20241210	29.74	2935	-5.62	20250102	2615	5.93	20250103	4925	-43.76	20240205	2135	29.74	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
119	20250106	110341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	115	2	4.31	5398137145	1941009	72.36	2740	2835	2690	3470	1870	2670	2781.26	3.99	106435	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2151	-6.78	0.21	12	2.51	-411.00	13489.00	4925	20240205	-43.45	2135	20241210	30.44	2935	-5.11	20250102	2615	6.50	20250103	4925	-43.45	20240205	2135	30.44	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
120	20250106	100340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	130	2	4.87	4247221965	1528636	56.99	2740	2835	2690	3470	1870	2670	2778.64	3.99	63848	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2163	-6.81	0.21	12	1.98	-411.00	13489.00	4925	20240205	-43.15	2135	20241210	31.15	2935	-4.60	20250102	2615	7.07	20250103	4925	-43.15	20240205	2135	31.15	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
121	20250106	090338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	45	2	1.69	429179100	157894	5.89	2740	2745	2690	3470	1870	2670	2719.00	3.99	-9634	2840	2755	2685	2600	2530	2720	2565	386	800	500	1700	5	1	77237981	2097	-6.61	0.20	12	0.20	-411.00	13489.00	4925	20240205	-44.87	2135	20241210	27.17	2935	-7.50	20250102	2615	3.82	20250103	4925	-44.87	20240205	2135	27.17	20241210	2.99	N	030530	500	386 억	3078668	N	N	0	N	N
122	20250103	160339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-140	5	-4.98	7043254230	2641583	23.34	2740	2770	2615	3650	1970	2810	2666.20	3.88	78173	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2062	-6.50	0.20	12	3.42	-411.00	13489.00	4925	20240205	-45.79	2135	20241210	25.06	2935	-9.03	20250102	2615	2.10	20250103	4925	-45.79	20240205	2135	25.06	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
123	20250103	150339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	-145	5	-5.16	6728999040	2523578	22.30	2740	2770	2615	3650	1970	2810	2666.36	3.88	109946	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2058	-6.48	0.20	12	3.27	-411.00	13489.00	4925	20240205	-45.89	2135	20241210	24.82	2935	-9.20	20250102	2615	1.91	20250103	4925	-45.89	20240205	2135	24.82	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
124	20250103	140339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	-150	5	-5.34	6327419565	2372691	20.97	2740	2770	2615	3650	1970	2810	2666.67	3.88	129105	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2055	-6.47	0.20	12	3.07	-411.00	13489.00	4925	20240205	-45.99	2135	20241210	24.59	2935	-9.37	20250102	2615	1.72	20250103	4925	-45.99	20240205	2135	24.59	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
125	20250103	130338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-140	5	-4.98	5640692145	2113730	18.68	2740	2770	2615	3650	1970	2810	2668.49	3.88	215798	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2062	-6.50	0.20	12	2.74	-411.00	13489.00	4925	20240205	-45.79	2135	20241210	25.06	2935	-9.03	20250102	2615	2.10	20250103	4925	-45.79	20240205	2135	25.06	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
126	20250103	120339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	-130	5	-4.63	5319054275	1993171	17.61	2740	2770	2615	3650	1970	2810	2668.53	3.88	239144	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2070	-6.52	0.20	12	2.58	-411.00	13489.00	4925	20240205	-45.58	2135	20241210	25.53	2935	-8.69	20250102	2615	2.49	20250103	4925	-45.58	20240205	2135	25.53	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
127	20250103	110339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	-150	5	-5.34	4958889640	1858241	16.42	2740	2770	2615	3650	1970	2810	2668.47	3.88	268002	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2055	-6.47	0.20	12	2.41	-411.00	13489.00	4925	20240205	-45.99	2135	20241210	24.59	2935	-9.37	20250102	2615	1.72	20250103	4925	-45.99	20240205	2135	24.59	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
128	20250103	100338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	-160	5	-5.69	3905819255	1463618	12.93	2740	2770	2615	3650	1970	2810	2668.45	3.88	238658	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2047	-6.45	0.20	12	1.89	-411.00	13489.00	4925	20240205	-46.19	2135	20241210	24.12	2935	-9.71	20250102	2615	1.34	20250103	4925	-46.19	20240205	2135	24.12	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
129	20250103	090339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	-85	5	-3.02	593311455	217079	1.92	2740	2770	2705	3650	1970	2810	2732.59	3.88	-5401	3080	2945	2800	2665	2520	3012	2732	386	840	500	1790	5	1	77237981	2105	-6.63	0.20	12	0.28	-411.00	13489.00	4925	20240205	-44.67	2135	20241210	27.63	2935	-7.16	20250102	2655	2.64	20250102	4925	-44.67	20240205	2135	27.63	20241210	2.47	N	030530	500	386 억	2996504	N	N	0	N	N
130	20250102	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	260	2	10.20	31677045015	11227717	97.51	2695	2935	2655	3315	1785	2550	2823.25	3.45	333562	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	2170	-6.84	0.21	12	14.54	-411.00	13489.00	4925	20240205	-42.94	2135	20241210	31.62	2935	-4.26	20250102	2655	5.84	20250102	4925	-42.94	20240205	2135	31.62	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N
131	20250102	150338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	280	2	10.98	30825370320	10925980	94.89	2695	2935	2655	3315	1785	2550	2823.26	3.45	277925	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	2186	-6.89	0.21	12	14.15	-411.00	13489.00	4925	20240205	-42.54	2135	20241210	32.55	2935	-3.58	20250102	2655	6.59	20250102	4925	-42.54	20240205	2135	32.55	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N
132	20250102	140336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	300	2	11.76	28904845155	10245960	88.99	2695	2935	2655	3315	1785	2550	2823.19	3.45	253355	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	2201	-6.93	0.21	12	13.27	-411.00	13489.00	4925	20240205	-42.13	2135	20241210	33.49	2935	-2.90	20250102	2655	7.34	20250102	4925	-42.13	20240205	2135	33.49	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N
133	20250102	130336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	320	2	12.55	26153250880	9276553	80.57	2695	2935	2655	3315	1785	2550	2821.59	3.45	113071	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	2217	-6.98	0.21	12	12.01	-411.00	13489.00	4925	20240205	-41.73	2135	20241210	34.43	2935	-2.21	20250102	2655	8.10	20250102	4925	-41.73	20240205	2135	34.43	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N
134	20250102	120337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	330	2	12.94	21618260675	7701220	66.89	2695	2935	2655	3315	1785	2550	2809.77	3.45	105288	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	2224	-7.01	0.21	12	9.97	-411.00	13489.00	4925	20240205	-41.52	2135	20241210	34.89	2935	-1.87	20250102	2655	8.47	20250102	4925	-41.52	20240205	2135	34.89	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N
135	20250102	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	255	2	10.00	15063380255	5421581	47.09	2695	2915	2655	3315	1785	2550	2781.77	3.45	102930	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	2167	-6.82	0.21	12	7.02	-411.00	13489.00	4925	20240205	-43.05	2135	20241210	31.38	2915	-3.77	20250102	2655	5.65	20250102	4925	-43.05	20240205	2135	31.38	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N
136	20250102	100334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	270	2	10.59	6315864780	2304407	20.01	2695	2915	2655	3315	1785	2550	2747.51	3.45	65506	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	2178	-6.86	0.21	12	2.98	-411.00	13489.00	4925	20240205	-42.74	2135	20241210	32.08	2915	-3.26	20250102	2655	6.21	20250102	4925	-42.74	20240205	2135	32.08	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N
137	20250102	090333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	3.45	0	2900	2725	2495	2320	2090	2812	2407	386	765	500	1630	5	1	77237981	1970	-6.20	0.19	12	0.00	-411.00	13489.00	4925	20240205	-48.22	2135	20241210	19.44	0	0.00	0	0	0.00	0	4925	-48.22	20240205	2135	19.44	20241210	2.47	N	030530	500	386 억	2668256	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History