KissMeData/126600/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250124	160842	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-20	5	-0.71	75057140	26531	41.50	2825	2875	2800	3670	1980	2825	2829.04	0.47	2079	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1761	-11.99	0.44	12	0.04	-234.00	6407.00	5250	20240614	-46.57	2360	20241209	18.86	3045	-7.88	20250113	2745	2.19	20250103	5250	-46.57	20240614	2360	18.86	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
3	20250124	150842	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-15	5	-0.53	69053975	24391	38.15	2825	2875	2800	3670	1980	2825	2831.13	0.47	2274	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1764	-12.01	0.44	12	0.04	-234.00	6407.00	5250	20240614	-46.48	2360	20241209	19.07	3045	-7.72	20250113	2745	2.37	20250103	5250	-46.48	20240614	2360	19.07	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
4	20250124	140840	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	10	2	0.35	44423010	15616	24.42	2825	2875	2820	3670	1980	2825	2844.71	0.47	1743	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1779	-12.12	0.44	12	0.02	-234.00	6407.00	5250	20240614	-46.00	2360	20241209	20.13	3045	-6.90	20250113	2745	3.28	20250103	5250	-46.00	20240614	2360	20.13	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
5	20250124	130842	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	20	2	0.71	42042375	14776	23.11	2825	2875	2820	3670	1980	2825	2845.32	0.47	1892	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1786	-12.16	0.44	12	0.02	-234.00	6407.00	5250	20240614	-45.81	2360	20241209	20.55	3045	-6.57	20250113	2745	3.64	20250103	5250	-45.81	20240614	2360	20.55	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
6	20250124	120839	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	25	2	0.88	34978525	12282	19.21	2825	2875	2820	3670	1980	2825	2847.95	0.47	1389	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1789	-12.18	0.44	12	0.02	-234.00	6407.00	5250	20240614	-45.71	2360	20241209	20.76	3045	-6.40	20250113	2745	3.83	20250103	5250	-45.71	20240614	2360	20.76	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
7	20250124	110841	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	15	2	0.53	25206250	8846	13.84	2825	2875	2820	3670	1980	2825	2849.45	0.47	444	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1783	-12.14	0.44	12	0.01	-234.00	6407.00	5250	20240614	-45.90	2360	20241209	20.34	3045	-6.73	20250113	2745	3.46	20250103	5250	-45.90	20240614	2360	20.34	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
8	20250124	100837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	15	2	0.53	18522510	6486	10.14	2825	2875	2825	3670	1980	2825	2855.77	0.47	-26	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1783	-12.14	0.44	12	0.01	-234.00	6407.00	5250	20240614	-45.90	2360	20241209	20.34	3045	-6.73	20250113	2745	3.46	20250103	5250	-45.90	20240614	2360	20.34	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
9	20250124	090842	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2875	50	2	1.77	12983475	4533	7.09	2825	2875	2825	3670	1980	2825	2864.21	0.47	-1372	3028	2926	2863	2761	2698	2895	2730	314	845	500	1970	5	1	62766899	1805	-12.29	0.45	12	0.01	-234.00	6407.00	5250	20240614	-45.24	2360	20241209	21.82	3045	-5.58	20250113	2745	4.74	20250103	5250	-45.24	20240614	2360	21.82	20241209	1.47	N	126600	500	313 억	296745	N	N	N	N
10	20250123	160838	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	-125	5	-4.24	180902420	63544	199.76	2965	2965	2800	3835	2065	2950	2846.89	0.49	-8114	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1773	-12.07	0.44	12	0.10	-234.00	6407.00	5250	20240614	-46.19	2360	20241209	19.70	3045	-7.22	20250113	2745	2.91	20250103	5250	-46.19	20240614	2360	19.70	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
11	20250123	150836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	-110	5	-3.73	167941500	58976	185.40	2965	2965	2800	3835	2065	2950	2847.62	0.49	-6716	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1783	-12.14	0.44	12	0.09	-234.00	6407.00	5250	20240614	-45.90	2360	20241209	20.34	3045	-6.73	20250113	2745	3.46	20250103	5250	-45.90	20240614	2360	20.34	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
12	20250123	140836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	-100	5	-3.39	83703375	29180	91.73	2965	2965	2835	3835	2065	2950	2868.52	0.49	-4438	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1789	-12.18	0.44	12	0.05	-234.00	6407.00	5250	20240614	-45.71	2360	20241209	20.76	3045	-6.40	20250113	2745	3.83	20250103	5250	-45.71	20240614	2360	20.76	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
13	20250123	130835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	-100	5	-3.39	73433900	25577	80.41	2965	2965	2835	3835	2065	2950	2871.09	0.49	-2274	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1789	-12.18	0.44	12	0.04	-234.00	6407.00	5250	20240614	-45.71	2360	20241209	20.76	3045	-6.40	20250113	2745	3.83	20250103	5250	-45.71	20240614	2360	20.76	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
14	20250123	120836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	-80	5	-2.71	50416530	17488	54.98	2965	2965	2845	3835	2065	2950	2882.92	0.49	-740	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1801	-12.26	0.45	12	0.03	-234.00	6407.00	5250	20240614	-45.33	2360	20241209	21.61	3045	-5.75	20250113	2745	4.55	20250103	5250	-45.33	20240614	2360	21.61	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
15	20250123	110827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	-100	5	-3.39	41562820	14383	45.22	2965	2965	2850	3835	2065	2950	2889.72	0.49	-1187	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1789	-12.18	0.44	12	0.02	-234.00	6407.00	5250	20240614	-45.71	2360	20241209	20.76	3045	-6.40	20250113	2745	3.83	20250103	5250	-45.71	20240614	2360	20.76	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
16	20250123	100836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	-45	5	-1.53	15745835	5394	16.96	2965	2965	2900	3835	2065	2950	2919.14	0.49	-2433	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1823	-12.41	0.45	12	0.01	-234.00	6407.00	5250	20240614	-44.67	2360	20241209	23.09	3045	-4.60	20250113	2745	5.83	20250103	5250	-44.67	20240614	2360	23.09	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
17	20250123	090836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	10	2	0.34	1244690	421	1.32	2965	2965	2935	3835	2065	2950	2956.51	0.49	-401	3016	2982	2946	2912	2876	3000	2930	314	885	500	2060	5	1	62766899	1858	-12.65	0.46	12	0.00	-234.00	6407.00	5250	20240614	-43.62	2360	20241209	25.42	3045	-2.79	20250113	2745	7.83	20250103	5250	-43.62	20240614	2360	25.42	20241209	1.49	N	126600	500	313 억	307304	N	N	N	N
18	20250122	160829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	30	2	1.03	93435755	31797	68.28	2945	2980	2910	3795	2045	2920	2938.51	0.47	6151	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1852	-12.61	0.46	12	0.05	-234.00	6407.00	5250	20240614	-43.81	2360	20241209	25.00	3045	-3.12	20250113	2745	7.47	20250103	5250	-43.81	20240614	2360	25.00	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
19	20250122	150830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	30	2	1.03	87215785	29688	63.75	2945	2980	2910	3795	2045	2920	2937.75	0.47	5951	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1852	-12.61	0.46	12	0.05	-234.00	6407.00	5250	20240614	-43.81	2360	20241209	25.00	3045	-3.12	20250113	2745	7.47	20250103	5250	-43.81	20240614	2360	25.00	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
20	20250122	140829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	25	2	0.86	77984680	26550	57.01	2945	2980	2910	3795	2045	2920	2937.28	0.47	5784	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1848	-12.59	0.46	12	0.04	-234.00	6407.00	5250	20240614	-43.90	2360	20241209	24.79	3045	-3.28	20250113	2745	7.29	20250103	5250	-43.90	20240614	2360	24.79	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
21	20250122	130831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	25	2	0.86	69462760	23663	50.81	2945	2980	2910	3795	2045	2920	2935.50	0.47	3453	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1848	-12.59	0.46	12	0.04	-234.00	6407.00	5250	20240614	-43.90	2360	20241209	24.79	3045	-3.28	20250113	2745	7.29	20250103	5250	-43.90	20240614	2360	24.79	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
22	20250122	120828	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2955	35	2	1.20	65110145	22187	47.64	2945	2980	2910	3795	2045	2920	2934.61	0.47	2306	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1855	-12.63	0.46	12	0.04	-234.00	6407.00	5250	20240614	-43.71	2360	20241209	25.21	3045	-2.96	20250113	2745	7.65	20250103	5250	-43.71	20240614	2360	25.21	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
23	20250122	110830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	40	2	1.37	62550520	21319	45.78	2945	2980	2910	3795	2045	2920	2934.03	0.47	1903	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1858	-12.65	0.46	12	0.03	-234.00	6407.00	5250	20240614	-43.62	2360	20241209	25.42	3045	-2.79	20250113	2745	7.83	20250103	5250	-43.62	20240614	2360	25.42	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
24	20250122	100830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2920	0	3	0.00	17206505	5871	12.61	2945	2945	2915	3795	2045	2920	2930.76	0.47	-3374	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1833	-12.48	0.46	12	0.01	-234.00	6407.00	5250	20240614	-44.38	2360	20241209	23.73	3045	-4.11	20250113	2745	6.38	20250103	5250	-44.38	20240614	2360	23.73	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
25	20250122	090831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2935	15	2	0.51	2158880	734	1.58	2945	2945	2925	3795	2045	2920	2941.25	0.47	-155	3030	2975	2940	2885	2850	2957	2867	314	875	500	2040	5	1	62766899	1842	-12.54	0.46	12	0.00	-234.00	6407.00	5250	20240614	-44.10	2360	20241209	24.36	3045	-3.61	20250113	2745	6.92	20250103	5250	-44.10	20240614	2360	24.36	20241209	1.49	N	126600	500	313 억	297025	N	N	N	N
26	20250121	160824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2920	-75	5	-2.50	136726170	46563	259.00	2995	2995	2905	3890	2100	2995	2936.37	0.48	-4698	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1833	-12.48	0.46	12	0.07	-234.00	6407.00	5250	20240614	-44.38	2360	20241209	23.73	3045	-4.11	20250113	2745	6.38	20250103	5250	-44.38	20240614	2360	23.73	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
27	20250121	150826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2920	-75	5	-2.50	136098340	46348	257.80	2995	2995	2905	3890	2100	2995	2936.44	0.48	-4650	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1833	-12.48	0.46	12	0.07	-234.00	6407.00	5250	20240614	-44.38	2360	20241209	23.73	3045	-4.11	20250113	2745	6.38	20250103	5250	-44.38	20240614	2360	23.73	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
28	20250121	140827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	-55	5	-1.84	96679670	32836	182.65	2995	2995	2930	3890	2100	2995	2944.32	0.48	990	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1845	-12.56	0.46	12	0.05	-234.00	6407.00	5250	20240614	-44.00	2360	20241209	24.58	3045	-3.45	20250113	2745	7.10	20250103	5250	-44.00	20240614	2360	24.58	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
29	20250121	130825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	-55	5	-1.84	83008440	28191	156.81	2995	2995	2930	3890	2100	2995	2944.50	0.48	2653	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1845	-12.56	0.46	12	0.04	-234.00	6407.00	5250	20240614	-44.00	2360	20241209	24.58	3045	-3.45	20250113	2745	7.10	20250103	5250	-44.00	20240614	2360	24.58	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
30	20250121	120814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-50	5	-1.67	63047645	21393	119.00	2995	2995	2930	3890	2100	2995	2947.12	0.48	2596	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1848	-12.59	0.46	12	0.03	-234.00	6407.00	5250	20240614	-43.90	2360	20241209	24.79	3045	-3.28	20250113	2745	7.29	20250103	5250	-43.90	20240614	2360	24.79	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
31	20250121	110745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	-30	5	-1.00	40479305	13711	76.27	2995	2995	2940	3890	2100	2995	2952.32	0.48	1702	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1861	-12.67	0.46	12	0.02	-234.00	6407.00	5250	20240614	-43.52	2360	20241209	25.64	3045	-2.63	20250113	2745	8.01	20250103	5250	-43.52	20240614	2360	25.64	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
32	20250121	100738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	-45	5	-1.50	36821740	12473	69.38	2995	2995	2940	3890	2100	2995	2952.12	0.48	2570	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1852	-12.61	0.46	12	0.02	-234.00	6407.00	5250	20240614	-43.81	2360	20241209	25.00	3045	-3.12	20250113	2745	7.47	20250103	5250	-43.81	20240614	2360	25.00	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
33	20250121	090827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	-10	5	-0.33	256615	86	0.48	2995	2995	2980	3890	2100	2995	2983.90	0.48	-66	3065	3030	2995	2960	2925	3012	2942	314	895	500	2090	5	1	62766899	1874	-12.76	0.47	12	0.00	-234.00	6407.00	5250	20240614	-43.14	2360	20241209	26.48	3045	-1.97	20250113	2745	8.74	20250103	5250	-43.14	20240614	2360	26.48	20241209	1.50	N	126600	500	313 억	303680	N	N	N	N
34	20250120	160817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-5	5	-0.17	53586245	17972	90.98	3030	3030	2960	3900	2100	3000	2981.65	0.49	499	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1880	-12.80	0.47	12	0.03	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
35	20250120	150826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-5	5	-0.17	52360285	17562	88.90	3030	3030	2960	3900	2100	3000	2981.45	0.49	593	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1880	-12.80	0.47	12	0.03	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
36	20250120	140823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-20	5	-0.67	42029660	14112	71.44	3030	3030	2960	3900	2100	3000	2978.29	0.49	602	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1870	-12.74	0.47	12	0.02	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3045	-2.13	20250113	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
37	20250120	130823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	-25	5	-0.83	40802415	13700	69.35	3030	3030	2960	3900	2100	3000	2978.28	0.49	791	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1867	-12.71	0.46	12	0.02	-234.00	6407.00	5250	20240614	-43.33	2360	20241209	26.06	3045	-2.30	20250113	2745	8.38	20250103	5250	-43.33	20240614	2360	26.06	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
38	20250120	120825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-5	5	-0.17	20481670	6855	34.70	3030	3030	2970	3900	2100	3000	2987.84	0.49	691	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1880	-12.80	0.47	12	0.01	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
39	20250120	110825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-20	5	-0.67	16697405	5583	28.26	3030	3030	2975	3900	2100	3000	2990.76	0.49	394	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1870	-12.74	0.47	12	0.01	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3045	-2.13	20250113	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
40	20250120	100824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-5	5	-0.17	13053490	4360	22.07	3030	3030	2985	3900	2100	3000	2993.92	0.49	1370	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1880	-12.80	0.47	12	0.01	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
41	20250120	090826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3025	25	2	0.83	2734125	908	4.60	3030	3030	3000	3900	2100	3000	3011.15	0.49	109	3053	3026	2993	2966	2933	3010	2950	314	900	500	2100	5	1	62766899	1899	-12.93	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.38	2360	20241209	28.18	3045	-0.66	20250113	2745	10.20	20250103	5250	-42.38	20240614	2360	28.18	20241209	1.51	N	126600	500	313 억	305348	N	N	N	N
42	20250117	160822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	-5	5	-0.17	58837120	19754	84.77	3005	3020	2960	3905	2105	3005	2978.49	0.49	-315	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1883	-12.82	0.47	12	0.03	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3045	-1.48	20250113	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
43	20250117	150824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-10	5	-0.33	48540405	16310	69.99	3005	3020	2960	3905	2105	3005	2976.11	0.49	96	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1880	-12.80	0.47	12	0.03	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
44	20250117	140825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	-35	5	-1.16	35709800	11994	51.47	3005	3020	2960	3905	2105	3005	2977.31	0.49	1336	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1864	-12.69	0.46	12	0.02	-234.00	6407.00	5250	20240614	-43.43	2360	20241209	25.85	3045	-2.46	20250113	2745	8.20	20250103	5250	-43.43	20240614	2360	25.85	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
45	20250117	130822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	-5	5	-0.17	28257295	9485	40.70	3005	3020	2960	3905	2105	3005	2979.16	0.49	313	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1883	-12.82	0.47	12	0.02	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3045	-1.48	20250113	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
46	20250117	120825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	-20	5	-0.67	24596430	8257	35.43	3005	3020	2960	3905	2105	3005	2978.86	0.49	577	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1874	-12.76	0.47	12	0.01	-234.00	6407.00	5250	20240614	-43.14	2360	20241209	26.48	3045	-1.97	20250113	2745	8.74	20250103	5250	-43.14	20240614	2360	26.48	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
47	20250117	110823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	-30	5	-1.00	18405410	6181	26.53	3005	3020	2965	3905	2105	3005	2977.74	0.49	590	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1867	-12.71	0.46	12	0.01	-234.00	6407.00	5250	20240614	-43.33	2360	20241209	26.06	3045	-2.30	20250113	2745	8.38	20250103	5250	-43.33	20240614	2360	26.06	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
48	20250117	100825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	-5	5	-0.17	7606630	2545	10.92	3005	3020	2980	3905	2105	3005	2988.85	0.49	-36	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1883	-12.82	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3045	-1.48	20250113	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
49	20250117	090825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	10	2	0.33	528355	176	0.76	3005	3020	2990	3905	2105	3005	3002.02	0.49	-167	3048	3026	2998	2976	2948	3037	2987	314	900	500	2100	5	1	62766899	1892	-12.88	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.57	2360	20241209	27.75	3045	-0.99	20250113	2745	9.84	20250103	5250	-42.57	20240614	2360	27.75	20241209	1.50	N	126600	500	313 억	305655	N	N	N	N
50	20250116	160818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3005	35	2	1.18	69607090	23280	131.67	2975	3020	2970	3860	2080	2970	2990.00	0.48	980	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1886	-12.84	0.47	12	0.04	-234.00	6407.00	5250	20240614	-42.76	2360	20241209	27.33	3045	-1.31	20250113	2745	9.47	20250103	5250	-42.76	20240614	2360	27.33	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
51	20250116	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	30	2	1.01	57935330	19386	109.65	2975	3020	2970	3860	2080	2970	2988.51	0.48	1006	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1883	-12.82	0.47	12	0.03	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3045	-1.48	20250113	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
52	20250116	140823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	30	2	1.01	51215575	17133	96.91	2975	3020	2970	3860	2080	2970	2989.29	0.48	935	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1883	-12.82	0.47	12	0.03	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3045	-1.48	20250113	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
53	20250116	130821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	30	2	1.01	45108130	15096	85.38	2975	3020	2970	3860	2080	2970	2988.08	0.48	87	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1883	-12.82	0.47	12	0.02	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3045	-1.48	20250113	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
54	20250116	120821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	25	2	0.84	42070640	14082	79.65	2975	3020	2970	3860	2080	2970	2987.55	0.48	-564	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1880	-12.80	0.47	12	0.02	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
55	20250116	110822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	15	2	0.51	20181960	6734	38.09	2975	3020	2975	3860	2080	2970	2997.02	0.48	-2715	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1874	-12.76	0.47	12	0.01	-234.00	6407.00	5250	20240614	-43.14	2360	20241209	26.48	3045	-1.97	20250113	2745	8.74	20250103	5250	-43.14	20240614	2360	26.48	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
56	20250116	100822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3005	35	2	1.18	8454610	2816	15.93	2975	3020	2975	3860	2080	2970	3002.35	0.48	-1407	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1886	-12.84	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.76	2360	20241209	27.33	3045	-1.31	20250113	2745	9.47	20250103	5250	-42.76	20240614	2360	27.33	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
57	20250116	090824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	30	2	1.01	357050	120	0.68	2975	3000	2975	3860	2080	2970	2975.42	0.48	-17	3053	3011	2988	2946	2923	3000	2935	314	890	500	2070	5	1	62766899	1883	-12.82	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3045	-1.48	20250113	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.49	N	126600	500	313 억	303676	N	N	N	N
58	20250115	160819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	-60	5	-1.98	52556855	17635	80.27	3025	3030	2965	3935	2125	3030	2980.26	0.50	-9229	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1864	-12.69	0.46	12	0.03	-234.00	6407.00	5250	20240614	-43.43	2360	20241209	25.85	3045	-2.46	20250113	2745	8.20	20250103	5250	-43.43	20240614	2360	25.85	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
59	20250115	150821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	-45	5	-1.49	45888840	15391	70.05	3025	3030	2965	3935	2125	3030	2981.54	0.50	-9294	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1874	-12.76	0.47	12	0.02	-234.00	6407.00	5250	20240614	-43.14	2360	20241209	26.48	3045	-1.97	20250113	2745	8.74	20250103	5250	-43.14	20240614	2360	26.48	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
60	20250115	140814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2990	-40	5	-1.32	42232350	14162	64.46	3025	3030	2965	3935	2125	3030	2982.09	0.50	-8069	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1877	-12.78	0.47	12	0.02	-234.00	6407.00	5250	20240614	-43.05	2360	20241209	26.69	3045	-1.81	20250113	2745	8.93	20250103	5250	-43.05	20240614	2360	26.69	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
61	20250115	130820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-35	5	-1.16	39534530	13257	60.34	3025	3030	2965	3935	2125	3030	2982.16	0.50	-7500	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1880	-12.80	0.47	12	0.02	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
62	20250115	120803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	-55	5	-1.82	19899845	6663	30.33	3025	3030	2970	3935	2125	3030	2986.62	0.50	-2357	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1867	-12.71	0.46	12	0.01	-234.00	6407.00	5250	20240614	-43.33	2360	20241209	26.06	3045	-2.30	20250113	2745	8.38	20250103	5250	-43.33	20240614	2360	26.06	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
63	20250115	110820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-50	5	-1.65	16575155	5547	25.25	3025	3030	2970	3935	2125	3030	2988.13	0.50	-1610	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1870	-12.74	0.47	12	0.01	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3045	-2.13	20250113	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
64	20250115	100820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	-45	5	-1.49	11373805	3799	17.29	3025	3030	2980	3935	2125	3030	2993.89	0.50	-749	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1874	-12.76	0.47	12	0.01	-234.00	6407.00	5250	20240614	-43.14	2360	20241209	26.48	3045	-1.97	20250113	2745	8.74	20250103	5250	-43.14	20240614	2360	26.48	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
65	20250115	090823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3030	0	3	0.00	737365	244	1.11	3025	3030	3000	3935	2125	3030	3021.99	0.50	-215	3080	3055	3005	2980	2930	3067	2992	314	905	500	2120	5	1	62766899	1902	-12.95	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.29	2360	20241209	28.39	3045	-0.49	20250113	2745	10.38	20250103	5250	-42.29	20240614	2360	28.39	20241209	1.48	N	126600	500	313 억	312872	N	N	N	N
66	20250114	160805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3030	70	2	2.36	65620045	21858	65.01	2995	3030	2955	3845	2075	2960	3002.11	0.50	-4553	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1902	-12.95	0.47	12	0.03	-234.00	6407.00	5250	20240614	-42.29	2360	20241209	28.39	3045	-0.49	20250113	2745	10.38	20250103	5250	-42.29	20240614	2360	28.39	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
67	20250114	150818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	20	2	0.68	32247735	10844	32.25	2995	3020	2955	3845	2075	2960	2973.79	0.50	-3157	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1870	-12.74	0.47	12	0.02	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3045	-2.13	20250113	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
68	20250114	140816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	10	2	0.34	31988505	10757	32.00	2995	3020	2955	3845	2075	2960	2973.74	0.50	-3150	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1864	-12.69	0.46	12	0.02	-234.00	6407.00	5250	20240614	-43.43	2360	20241209	25.85	3045	-2.46	20250113	2745	8.20	20250103	5250	-43.43	20240614	2360	25.85	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
69	20250114	130816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	10	2	0.34	30620955	10297	30.63	2995	3020	2955	3845	2075	2960	2973.77	0.50	-3229	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1864	-12.69	0.46	12	0.02	-234.00	6407.00	5250	20240614	-43.43	2360	20241209	25.85	3045	-2.46	20250113	2745	8.20	20250103	5250	-43.43	20240614	2360	25.85	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
70	20250114	120812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	10	2	0.34	23463530	7880	23.44	2995	3020	2960	3845	2075	2960	2977.61	0.50	-2469	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1864	-12.69	0.46	12	0.01	-234.00	6407.00	5250	20240614	-43.43	2360	20241209	25.85	3045	-2.46	20250113	2745	8.20	20250103	5250	-43.43	20240614	2360	25.85	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
71	20250114	110812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	25	2	0.84	21159495	7105	21.13	2995	3020	2960	3845	2075	2960	2978.11	0.50	-2044	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1874	-12.76	0.47	12	0.01	-234.00	6407.00	5250	20240614	-43.14	2360	20241209	26.48	3045	-1.97	20250113	2745	8.74	20250103	5250	-43.14	20240614	2360	26.48	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
72	20250114	100810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	15	2	0.51	15881360	5330	15.85	2995	3020	2960	3845	2075	2960	2979.62	0.50	-1185	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1867	-12.71	0.46	12	0.01	-234.00	6407.00	5250	20240614	-43.33	2360	20241209	26.06	3045	-2.30	20250113	2745	8.38	20250103	5250	-43.33	20240614	2360	26.06	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
73	20250114	090815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2990	30	2	1.01	2551130	851	2.53	2995	3020	2990	3845	2075	2960	2997.80	0.50	-6	3073	3016	2988	2931	2903	3002	2917	314	885	500	2070	5	1	62766899	1877	-12.78	0.47	12	0.00	-234.00	6407.00	5250	20240614	-43.05	2360	20241209	26.69	3045	-1.81	20250113	2745	8.93	20250103	5250	-43.05	20240614	2360	26.69	20241209	1.48	N	126600	500	313 억	316059	N	N	N	N
74	20250113	160803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	-70	5	-2.31	100267235	33615	97.16	2990	3045	2960	3935	2125	3030	2983.44	0.52	-8242	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1858	-12.65	0.46	12	0.05	-234.00	6407.00	5250	20240614	-43.62	2360	20241209	25.42	3045	-2.79	20250113	2745	7.83	20250103	5250	-43.62	20240614	2360	25.42	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
75	20250113	150807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	-60	5	-1.98	92358750	30945	89.44	2990	3045	2960	3935	2125	3030	2984.61	0.52	-7801	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1864	-12.69	0.46	12	0.05	-234.00	6407.00	5250	20240614	-43.43	2360	20241209	25.85	3045	-2.46	20250113	2745	8.20	20250103	5250	-43.43	20240614	2360	25.85	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
76	20250113	140751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-50	5	-1.65	78394655	26243	75.85	2990	3045	2970	3935	2125	3030	2987.26	0.52	-6830	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1870	-12.74	0.47	12	0.04	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3045	-2.13	20250113	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
77	20250113	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-35	5	-1.16	68830470	23034	66.57	2990	3045	2970	3935	2125	3030	2988.21	0.52	-4096	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1880	-12.80	0.47	12	0.04	-234.00	6407.00	5250	20240614	-42.95	2360	20241209	26.91	3045	-1.64	20250113	2745	9.11	20250103	5250	-42.95	20240614	2360	26.91	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
78	20250113	120759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-50	5	-1.65	59244035	19822	57.29	2990	3045	2970	3935	2125	3030	2988.80	0.52	-2434	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1870	-12.74	0.47	12	0.03	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3045	-2.13	20250113	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
79	20250113	110757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-50	5	-1.65	51094690	17087	49.39	2990	3045	2970	3935	2125	3030	2990.27	0.52	-2462	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1870	-12.74	0.47	12	0.03	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3045	-2.13	20250113	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
80	20250113	100757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3010	-20	5	-0.66	21051180	7026	20.31	2990	3045	2985	3935	2125	3030	2996.18	0.52	-2236	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1889	-12.86	0.47	12	0.01	-234.00	6407.00	5250	20240614	-42.67	2360	20241209	27.54	3045	-1.15	20250113	2745	9.65	20250103	5250	-42.67	20240614	2360	27.54	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
81	20250113	090802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	-30	5	-0.99	3184380	1065	3.08	2990	3010	2990	3935	2125	3030	2990.03	0.52	471	3073	3051	3018	2996	2963	3062	3007	314	905	500	2120	5	1	62766899	1883	-12.82	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3040	-1.32	20250110	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.46	N	126600	500	313 억	324270	N	N	N	N
82	20250110	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3030	10	2	0.33	103498995	34290	63.53	3015	3040	2985	3925	2115	3020	3018.34	0.52	-6977	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1902	-12.95	0.47	12	0.05	-234.00	6407.00	5250	20240614	-42.29	2360	20241209	28.39	3040	-0.33	20250110	2745	10.38	20250103	5250	-42.29	20240614	2360	28.39	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
83	20250110	150750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	-5	5	-0.17	101566290	33652	62.35	3015	3040	2985	3925	2115	3020	3018.14	0.52	-6353	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1892	-12.88	0.47	12	0.05	-234.00	6407.00	5250	20240614	-42.57	2360	20241209	27.75	3040	-0.82	20250110	2745	9.84	20250103	5250	-42.57	20240614	2360	27.75	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
84	20250110	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3035	15	2	0.50	96758540	32052	59.38	3015	3040	2985	3925	2115	3020	3018.80	0.52	-5871	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1905	-12.97	0.47	12	0.05	-234.00	6407.00	5250	20240614	-42.19	2360	20241209	28.60	3040	-0.16	20250110	2745	10.56	20250103	5250	-42.19	20240614	2360	28.60	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
85	20250110	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3030	10	2	0.33	90614530	30016	55.61	3015	3040	2985	3925	2115	3020	3018.87	0.52	-5778	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1902	-12.95	0.47	12	0.05	-234.00	6407.00	5250	20240614	-42.29	2360	20241209	28.39	3040	-0.33	20250110	2745	10.38	20250103	5250	-42.29	20240614	2360	28.39	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
86	20250110	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3040	20	2	0.66	86616795	28694	53.16	3015	3040	2985	3925	2115	3020	3018.64	0.52	-5770	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1908	-12.99	0.47	12	0.05	-234.00	6407.00	5250	20240614	-42.10	2360	20241209	28.81	3040	0.00	20250110	2745	10.75	20250103	5250	-42.10	20240614	2360	28.81	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
87	20250110	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3000	-20	5	-0.66	30677710	10206	18.91	3015	3030	2985	3925	2115	3020	3005.85	0.52	-4347	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1883	-12.82	0.47	12	0.02	-234.00	6407.00	5250	20240614	-42.86	2360	20241209	27.12	3030	0.00	20250106	2745	9.29	20250103	5250	-42.86	20240614	2360	27.12	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
88	20250110	100750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3005	-15	5	-0.50	18633915	6196	11.48	3015	3030	2985	3925	2115	3020	3007.41	0.52	-3246	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1886	-12.84	0.47	12	0.01	-234.00	6407.00	5250	20240614	-42.76	2360	20241209	27.33	3030	0.00	20250106	2745	9.47	20250103	5250	-42.76	20240614	2360	27.33	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
89	20250110	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	-5	5	-0.17	4091515	1357	2.51	3015	3025	2990	3925	2115	3020	3015.12	0.52	-607	3106	3062	2976	2932	2846	3085	2955	314	905	500	2110	5	1	62766899	1892	-12.88	0.47	12	0.00	-234.00	6407.00	5250	20240614	-42.57	2360	20241209	27.75	3030	-0.50	20250106	2745	9.84	20250103	5250	-42.57	20240614	2360	27.75	20241209	1.47	N	126600	500	313 억	329388	N	N	N	N
90	20250109	160746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3020	30	2	1.00	159573870	53871	83.83	2975	3020	2890	3885	2095	2990	2962.15	0.51	8374	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1896	-12.91	0.47	12	0.09	-234.00	6407.00	5250	20240614	-42.48	2360	20241209	27.97	3030	-0.33	20250106	2745	10.02	20250103	5250	-42.48	20240614	2360	27.97	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
91	20250109	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-10	5	-0.33	148432060	50180	78.09	2975	2990	2890	3885	2095	2990	2957.99	0.51	8640	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1870	-12.74	0.47	12	0.08	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3030	-1.65	20250106	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
92	20250109	140748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	-25	5	-0.84	145648540	49244	76.63	2975	2990	2890	3885	2095	2990	2957.69	0.51	7958	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1861	-12.67	0.46	12	0.08	-234.00	6407.00	5250	20240614	-43.52	2360	20241209	25.64	3030	-2.15	20250106	2745	8.01	20250103	5250	-43.52	20240614	2360	25.64	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
93	20250109	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-10	5	-0.33	140926445	47651	74.15	2975	2990	2890	3885	2095	2990	2957.47	0.51	7964	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1870	-12.74	0.47	12	0.08	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3030	-1.65	20250106	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
94	20250109	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	-25	5	-0.84	116461860	39400	61.31	2975	2990	2890	3885	2095	2990	2955.88	0.51	3150	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1861	-12.67	0.46	12	0.06	-234.00	6407.00	5250	20240614	-43.52	2360	20241209	25.64	3030	-2.15	20250106	2745	8.01	20250103	5250	-43.52	20240614	2360	25.64	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
95	20250109	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	-25	5	-0.84	105151065	35585	55.38	2975	2990	2890	3885	2095	2990	2954.93	0.51	135	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1861	-12.67	0.46	12	0.06	-234.00	6407.00	5250	20240614	-43.52	2360	20241209	25.64	3030	-2.15	20250106	2745	8.01	20250103	5250	-43.52	20240614	2360	25.64	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
96	20250109	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2955	-35	5	-1.17	99526980	33682	52.42	2975	2990	2890	3885	2095	2990	2954.90	0.51	-62	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1855	-12.63	0.46	12	0.05	-234.00	6407.00	5250	20240614	-43.71	2360	20241209	25.21	3030	-2.48	20250106	2745	7.65	20250103	5250	-43.71	20240614	2360	25.21	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
97	20250109	090752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	-30	5	-1.00	1651040	560	0.87	2975	2975	2940	3885	2095	2990	2948.29	0.51	-519	3066	3027	2966	2927	2866	3047	2947	314	895	500	2090	5	1	62766899	1858	-12.65	0.46	12	0.00	-234.00	6407.00	5250	20240614	-43.62	2360	20241209	25.42	3030	-2.31	20250106	2745	7.83	20250103	5250	-43.62	20240614	2360	25.42	20241209	1.45	N	126600	500	313 억	320768	N	N	N	N
98	20250108	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2990	50	2	1.70	189844055	64156	116.83	2950	3005	2905	3820	2060	2940	2959.10	0.55	-22453	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1877	-12.78	0.47	12	0.10	-234.00	6407.00	5250	20240614	-43.05	2360	20241209	26.69	3030	-1.32	20250106	2745	8.93	20250103	5250	-43.05	20240614	2360	26.69	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
99	20250108	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	30	2	1.02	167170145	56539	102.96	2950	3005	2905	3820	2060	2940	2956.72	0.55	-18163	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1864	-12.69	0.46	12	0.09	-234.00	6407.00	5250	20240614	-43.43	2360	20241209	25.85	3030	-1.98	20250106	2745	8.20	20250103	5250	-43.43	20240614	2360	25.85	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
100	20250108	140747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	10	2	0.34	149457825	50542	92.04	2950	3005	2905	3820	2060	2940	2957.10	0.55	-16157	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1852	-12.61	0.46	12	0.08	-234.00	6407.00	5250	20240614	-43.81	2360	20241209	25.00	3030	-2.64	20250106	2745	7.47	20250103	5250	-43.81	20240614	2360	25.00	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
101	20250108	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	0	3	0.00	139281810	47092	85.76	2950	3005	2905	3820	2060	2940	2957.65	0.55	-15213	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1845	-12.56	0.46	12	0.08	-234.00	6407.00	5250	20240614	-44.00	2360	20241209	24.58	3030	-2.97	20250106	2745	7.10	20250103	5250	-44.00	20240614	2360	24.58	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
102	20250108	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	0	3	0.00	102397100	34586	62.98	2950	3005	2905	3820	2060	2940	2960.65	0.55	-4854	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1845	-12.56	0.46	12	0.06	-234.00	6407.00	5250	20240614	-44.00	2360	20241209	24.58	3030	-2.97	20250106	2745	7.10	20250103	5250	-44.00	20240614	2360	24.58	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
103	20250108	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2935	-5	5	-0.17	95571515	32268	58.76	2950	3005	2905	3820	2060	2940	2961.80	0.55	-4777	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1842	-12.54	0.46	12	0.05	-234.00	6407.00	5250	20240614	-44.10	2360	20241209	24.36	3030	-3.14	20250106	2745	6.92	20250103	5250	-44.10	20240614	2360	24.36	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
104	20250108	100745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	25	2	0.85	62368940	20937	38.13	2950	3005	2905	3820	2060	2940	2978.89	0.55	-4438	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1861	-12.67	0.46	12	0.03	-234.00	6407.00	5250	20240614	-43.52	2360	20241209	25.64	3030	-2.15	20250106	2745	8.01	20250103	5250	-43.52	20240614	2360	25.64	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
105	20250108	090746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	-30	5	-1.02	1600840	546	0.99	2950	2950	2910	3820	2060	2940	2931.94	0.55	-185	3073	3006	2948	2881	2823	3002	2877	314	880	500	2050	5	1	62766899	1827	-12.44	0.45	12	0.00	-234.00	6407.00	5250	20240614	-44.57	2360	20241209	23.31	3030	-3.96	20250106	2745	6.01	20250103	5250	-44.57	20240614	2360	23.31	20241209	1.45	N	126600	500	313 억	343469	N	N	N	N
106	20250107	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	-5	5	-0.17	159003065	54200	58.18	2940	3015	2890	3825	2065	2945	2933.64	0.58	-23359	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1845	-12.56	0.46	12	0.09	-234.00	6407.00	5250	20240614	-44.00	2360	20241209	24.58	3030	-2.97	20250106	2745	7.10	20250103	5250	-44.00	20240614	2360	24.58	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
107	20250107	150740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	-15	5	-0.51	124550095	42371	45.48	2940	3015	2905	3825	2065	2945	2939.51	0.58	-21476	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1839	-12.52	0.46	12	0.07	-234.00	6407.00	5250	20240614	-44.19	2360	20241209	24.15	3030	-3.30	20250106	2745	6.74	20250103	5250	-44.19	20240614	2360	24.15	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
108	20250107	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	-5	5	-0.17	112956680	38400	41.22	2940	3015	2905	3825	2065	2945	2941.58	0.58	-21559	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1845	-12.56	0.46	12	0.06	-234.00	6407.00	5250	20240614	-44.00	2360	20241209	24.58	3030	-2.97	20250106	2745	7.10	20250103	5250	-44.00	20240614	2360	24.58	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
109	20250107	130738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	-15	5	-0.51	99191645	33723	36.20	2940	3015	2905	3825	2065	2945	2941.36	0.58	-19011	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1839	-12.52	0.46	12	0.05	-234.00	6407.00	5250	20240614	-44.19	2360	20241209	24.15	3030	-3.30	20250106	2745	6.74	20250103	5250	-44.19	20240614	2360	24.15	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
110	20250107	120740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	5	2	0.17	76569900	25974	27.88	2940	3015	2920	3825	2065	2945	2947.94	0.58	-16047	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1852	-12.61	0.46	12	0.04	-234.00	6407.00	5250	20240614	-43.81	2360	20241209	25.00	3030	-2.64	20250106	2745	7.47	20250103	5250	-43.81	20240614	2360	25.00	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
111	20250107	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	5	2	0.17	50381110	17082	18.34	2940	3015	2920	3825	2065	2945	2949.37	0.58	-7258	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1852	-12.61	0.46	12	0.03	-234.00	6407.00	5250	20240614	-43.81	2360	20241209	25.00	3030	-2.64	20250106	2745	7.47	20250103	5250	-43.81	20240614	2360	25.00	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
112	20250107	100741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	5	2	0.17	38570405	13089	14.05	2940	3015	2920	3825	2065	2945	2946.78	0.58	-5666	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1852	-12.61	0.46	12	0.02	-234.00	6407.00	5250	20240614	-43.81	2360	20241209	25.00	3030	-2.64	20250106	2745	7.47	20250103	5250	-43.81	20240614	2360	25.00	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
113	20250107	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	30	2	1.02	4134545	1391	1.49	2940	3015	2935	3825	2065	2945	2972.35	0.58	-98	3141	3042	2931	2832	2721	3092	2882	314	880	500	2060	5	1	62766899	1867	-12.71	0.46	12	0.00	-234.00	6407.00	5250	20240614	-43.33	2360	20241209	26.06	3030	-1.82	20250106	2745	8.38	20250103	5250	-43.33	20240614	2360	26.06	20241209	1.45	N	126600	500	313 억	365991	N	N	N	N
114	20250106	160731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	125	2	4.43	272290985	92820	557.11	2835	3030	2820	3665	1975	2820	2933.54	0.56	13933	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1848	-12.59	0.46	12	0.15	-234.00	6407.00	5250	20240614	-43.90	2360	20241209	24.79	3030	-2.81	20250106	2745	7.29	20250103	5250	-43.90	20240614	2360	24.79	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
115	20250106	150730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	125	2	4.43	267685615	91256	547.72	2835	3030	2820	3665	1975	2820	2933.35	0.56	14002	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1848	-12.59	0.46	12	0.15	-234.00	6407.00	5250	20240614	-43.90	2360	20241209	24.79	3030	-2.81	20250106	2745	7.29	20250103	5250	-43.90	20240614	2360	24.79	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
116	20250106	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	120	2	4.26	256803550	87555	525.51	2835	3030	2820	3665	1975	2820	2933.05	0.56	13934	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1845	-12.56	0.46	12	0.14	-234.00	6407.00	5250	20240614	-44.00	2360	20241209	24.58	3030	-2.97	20250106	2745	7.10	20250103	5250	-44.00	20240614	2360	24.58	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
117	20250106	130729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	125	2	4.43	240343175	81992	492.12	2835	3030	2820	3665	1975	2820	2931.30	0.56	12605	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1848	-12.59	0.46	12	0.13	-234.00	6407.00	5250	20240614	-43.90	2360	20241209	24.79	3030	-2.81	20250106	2745	7.29	20250103	5250	-43.90	20240614	2360	24.79	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
118	20250106	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	160	2	5.67	225595115	77007	462.20	2835	3030	2820	3665	1975	2820	2929.54	0.56	12014	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1870	-12.74	0.47	12	0.12	-234.00	6407.00	5250	20240614	-43.24	2360	20241209	26.27	3030	-1.65	20250106	2745	8.56	20250103	5250	-43.24	20240614	2360	26.27	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
119	20250106	110726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	85	2	3.01	80833945	28198	169.25	2835	2915	2820	3665	1975	2820	2866.66	0.56	172	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1823	-12.41	0.45	12	0.04	-234.00	6407.00	5250	20240614	-44.67	2360	20241209	23.09	2915	-0.34	20250106	2745	5.83	20250103	5250	-44.67	20240614	2360	23.09	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
120	20250106	100725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	50	2	1.77	41977765	14786	88.75	2835	2875	2820	3665	1975	2820	2839.02	0.56	2016	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1801	-12.26	0.45	12	0.02	-234.00	6407.00	5250	20240614	-45.33	2360	20241209	21.61	2875	-0.17	20250106	2745	4.55	20250103	5250	-45.33	20240614	2360	21.61	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
121	20250106	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	0	3	0.00	13123585	4642	27.86	2835	2845	2820	3665	1975	2820	2827.14	0.56	2145	2910	2865	2805	2760	2700	2887	2782	314	845	500	1970	5	1	62766899	1770	-12.05	0.44	12	0.01	-234.00	6407.00	5250	20240614	-46.29	2360	20241209	19.49	2870	-1.74	20250102	2745	2.73	20250103	5250	-46.29	20240614	2360	19.49	20241209	1.45	N	126600	500	313 억	352570	N	N	N	N
122	20250103	160721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	45	2	1.62	46753080	16661	65.51	2745	2850	2745	3605	1945	2775	2806.14	0.57	-5684	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1770	-12.05	0.44	12	0.03	-234.00	6407.00	5250	20240614	-46.29	2360	20241209	19.49	2870	-1.74	20250102	2745	2.73	20250103	5250	-46.29	20240614	2360	19.49	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
123	20250103	150724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	50	2	1.80	45661260	16274	63.99	2745	2850	2745	3605	1945	2775	2805.78	0.57	-5608	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1773	-12.07	0.44	12	0.03	-234.00	6407.00	5250	20240614	-46.19	2360	20241209	19.70	2870	-1.57	20250102	2745	2.91	20250103	5250	-46.19	20240614	2360	19.70	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
124	20250103	140724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	45	2	1.62	37142120	13253	52.11	2745	2850	2745	3605	1945	2775	2802.54	0.57	-3862	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1770	-12.05	0.44	12	0.02	-234.00	6407.00	5250	20240614	-46.29	2360	20241209	19.49	2870	-1.74	20250102	2745	2.73	20250103	5250	-46.29	20240614	2360	19.49	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
125	20250103	130723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	45	2	1.62	36099990	12883	50.66	2745	2850	2745	3605	1945	2775	2802.14	0.57	-3664	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1770	-12.05	0.44	12	0.02	-234.00	6407.00	5250	20240614	-46.29	2360	20241209	19.49	2870	-1.74	20250102	2745	2.73	20250103	5250	-46.29	20240614	2360	19.49	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
126	20250103	120722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	50	2	1.80	35956170	12832	50.46	2745	2850	2745	3605	1945	2775	2802.07	0.57	-3657	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1773	-12.07	0.44	12	0.02	-234.00	6407.00	5250	20240614	-46.19	2360	20241209	19.70	2870	-1.57	20250102	2745	2.91	20250103	5250	-46.19	20240614	2360	19.70	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
127	20250103	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	40	2	1.44	24243645	8645	33.99	2745	2850	2745	3605	1945	2775	2804.35	0.57	-3152	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1767	-12.03	0.44	12	0.01	-234.00	6407.00	5250	20240614	-46.38	2360	20241209	19.28	2870	-1.92	20250102	2745	2.55	20250103	5250	-46.38	20240614	2360	19.28	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
128	20250103	100720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	25	2	0.90	8794490	3163	12.44	2745	2825	2745	3605	1945	2775	2780.43	0.57	-831	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1757	-11.97	0.44	12	0.01	-234.00	6407.00	5250	20240614	-46.67	2360	20241209	18.64	2870	-2.44	20250102	2745	2.00	20250103	5250	-46.67	20240614	2360	18.64	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
129	20250103	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	45	2	1.62	3497820	1269	4.99	2745	2825	2745	3605	1945	2775	2756.36	0.57	56	2911	2842	2801	2732	2691	2822	2712	314	830	500	1940	5	1	62766899	1770	-12.05	0.44	12	0.00	-234.00	6407.00	5250	20240614	-46.29	2360	20241209	19.49	2870	-1.74	20250102	2745	2.73	20250103	5250	-46.29	20240614	2360	19.49	20241209	1.43	N	126600	500	313 억	358295	N	N	N	N
130	20250102	160716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	-55	5	-1.94	71182600	25411	55.97	2855	2870	2760	3675	1985	2830	2801.25	0.58	-6959	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1742	-11.86	0.43	12	0.04	-234.00	6407.00	5250	20240614	-47.14	2360	20241209	17.58	2870	-3.31	20250102	2760	0.54	20250102	5250	-47.14	20240614	2360	17.58	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N
131	20250102	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	-40	5	-1.41	63028450	22479	49.51	2855	2870	2760	3675	1985	2830	2803.88	0.58	-5802	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1751	-11.92	0.44	12	0.04	-234.00	6407.00	5250	20240614	-46.86	2360	20241209	18.22	2870	-2.79	20250102	2760	1.09	20250102	5250	-46.86	20240614	2360	18.22	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N
132	20250102	140715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-20	5	-0.71	48096535	17098	37.66	2855	2870	2760	3675	1985	2830	2812.99	0.58	-6587	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1764	-12.01	0.44	12	0.03	-234.00	6407.00	5250	20240614	-46.48	2360	20241209	19.07	2870	-2.09	20250102	2760	1.81	20250102	5250	-46.48	20240614	2360	19.07	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N
133	20250102	130715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	-35	5	-1.24	26932765	9550	21.03	2855	2870	2760	3675	1985	2830	2820.18	0.58	-4295	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1754	-11.94	0.44	12	0.02	-234.00	6407.00	5250	20240614	-46.76	2360	20241209	18.43	2870	-2.61	20250102	2760	1.27	20250102	5250	-46.76	20240614	2360	18.43	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N
134	20250102	120714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-20	5	-0.71	23422985	8298	18.28	2855	2870	2760	3675	1985	2830	2822.73	0.58	-3249	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1764	-12.01	0.44	12	0.01	-234.00	6407.00	5250	20240614	-46.48	2360	20241209	19.07	2870	-2.09	20250102	2760	1.81	20250102	5250	-46.48	20240614	2360	19.07	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N
135	20250102	110705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	-5	5	-0.18	10699440	3781	8.33	2855	2870	2760	3675	1985	2830	2829.79	0.58	-511	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1773	-12.07	0.44	12	0.01	-234.00	6407.00	5250	20240614	-46.19	2360	20241209	19.70	2870	-1.57	20250102	2760	2.36	20250102	5250	-46.19	20240614	2360	19.70	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N
136	20250102	100713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	0	3	0.00	1324590	465	1.02	2855	2855	2830	3675	1985	2830	2848.58	0.58	-61	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1776	-12.09	0.44	12	0.00	-234.00	6407.00	5250	20240614	-46.10	2360	20241209	19.92	2855	-0.88	20250102	2830	0.00	20250102	5250	-46.10	20240614	2360	19.92	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N
137	20250102	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	0	3	0.00	0	0	0.00	0	0	0	3675	1985	2830	0.00	0.58	0	3000	2915	2800	2715	2600	2957	2757	314	845	500	1980	5	1	62766899	1776	-12.09	0.44	12	0.00	-234.00	6407.00	5250	20240614	-46.10	2360	20241209	19.92	0	0.00	0	0	0.00	0	5250	-46.10	20240614	2360	19.92	20241209	1.43	N	126600	500	313 억	365251	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History