KissMeData/453860/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161345	57	100.00	KOSDAQ	화학	N	N	N	N	N	18870	-120	5	-0.63	73157820	3853	29.92	18980	19260	18840	24650	13300	18990	18987.24	1.05	-1046	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1068	12.21	2.28	12	0.07	1545.00	8273.00	51800	20240529	-63.57	16100	20241210	17.20	21050	-10.36	20250108	18210	3.62	20250102	51800	-63.57	20240529	16100	17.20	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
3	20250124	151344	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	-40	5	-0.21	67948410	3577	27.78	18980	19260	18840	24650	13300	18990	18995.92	1.05	-1019	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1072	12.27	2.29	12	0.06	1545.00	8273.00	51800	20240529	-63.42	16100	20241210	17.70	21050	-9.98	20250108	18210	4.06	20250102	51800	-63.42	20240529	16100	17.70	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
4	20250124	141342	57	100.00	KOSDAQ	화학	N	N	N	N	N	19040	50	2	0.26	52179070	2746	21.32	18980	19260	18840	24650	13300	18990	19001.85	1.05	-851	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1077	12.32	2.30	12	0.05	1545.00	8273.00	51800	20240529	-63.24	16100	20241210	18.26	21050	-9.55	20250108	18210	4.56	20250102	51800	-63.24	20240529	16100	18.26	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
5	20250124	131346	57	100.00	KOSDAQ	화학	N	N	N	N	N	19040	50	2	0.26	48961070	2577	20.01	18980	19260	18840	24650	13300	18990	18999.25	1.05	-693	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1077	12.32	2.30	12	0.05	1545.00	8273.00	51800	20240529	-63.24	16100	20241210	18.26	21050	-9.55	20250108	18210	4.56	20250102	51800	-63.24	20240529	16100	18.26	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
6	20250124	121341	57	100.00	KOSDAQ	화학	N	N	N	N	N	19160	170	2	0.90	43615100	2297	17.84	18980	19260	18840	24650	13300	18990	18987.85	1.05	-509	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1084	12.40	2.32	12	0.04	1545.00	8273.00	51800	20240529	-63.01	16100	20241210	19.01	21050	-8.98	20250108	18210	5.22	20250102	51800	-63.01	20240529	16100	19.01	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
7	20250124	111342	57	100.00	KOSDAQ	화학	N	N	N	N	N	18900	-90	5	-0.47	36399600	1919	14.90	18980	19260	18840	24650	13300	18990	18968.00	1.05	-322	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1069	12.23	2.28	12	0.03	1545.00	8273.00	51800	20240529	-63.51	16100	20241210	17.39	21050	-10.21	20250108	18210	3.79	20250102	51800	-63.51	20240529	16100	17.39	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
8	20250124	101339	57	100.00	KOSDAQ	화학	N	N	N	N	N	19010	20	2	0.11	23516520	1239	9.62	18980	19260	18840	24650	13300	18990	18980.24	1.05	-567	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1075	12.30	2.30	12	0.02	1545.00	8273.00	51800	20240529	-63.30	16100	20241210	18.07	21050	-9.69	20250108	18210	4.39	20250102	51800	-63.30	20240529	16100	18.07	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
9	20250124	091348	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	130	2	0.68	8397190	442	3.43	18980	19260	18840	24650	13300	18990	18998.17	1.05	-401	19783	19386	19103	18706	18423	19245	18565	28	5660	500	13290	10	1	5657215	1082	12.38	2.31	12	0.01	1545.00	8273.00	51800	20240529	-63.09	16100	20241210	18.76	21050	-9.17	20250108	18210	5.00	20250102	51800	-63.09	20240529	16100	18.76	20241210	1.54	N	453860	500	28 억	59680	N	N	1	N	N
10	20250123	161337	57	100.00	KOSDAQ	화학	N	N	N	N	N	18990	-480	5	-2.47	244261250	12876	162.49	19500	19500	18820	25300	13630	19470	18970.25	1.19	-7673	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1074	12.29	2.30	12	0.23	1545.00	8273.00	51800	20240529	-63.34	16100	20241210	17.95	21050	-9.79	20250108	18210	4.28	20250102	51800	-63.34	20240529	16100	17.95	20241210	1.54	N	453860	500	28 억	67353	N	N	1	N	N
11	20250123	151336	57	100.00	KOSDAQ	화학	N	N	N	N	N	18980	-490	5	-2.52	240500930	12678	159.99	19500	19500	18820	25300	13630	19470	18969.94	1.19	-7560	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1074	12.28	2.29	12	0.22	1545.00	8273.00	51800	20240529	-63.36	16100	20241210	17.89	21050	-9.83	20250108	18210	4.23	20250102	51800	-63.36	20240529	16100	17.89	20241210	1.54	N	453860	500	28 억	67353	N	N	0	N	N
12	20250123	141329	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	-470	5	-2.41	201921470	10637	134.24	19500	19500	18820	25300	13630	19470	18982.93	1.19	-6182	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1075	12.30	2.30	12	0.19	1545.00	8273.00	51800	20240529	-63.32	16100	20241210	18.01	21050	-9.74	20250108	18210	4.34	20250102	51800	-63.32	20240529	16100	18.01	20241210	1.54	N	453860	500	28 억	67353	N	N	0	N	N
13	20250123	131335	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	-470	5	-2.41	189103630	9960	125.69	19500	19500	18820	25300	13630	19470	18986.31	1.19	-5717	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1075	12.30	2.30	12	0.18	1545.00	8273.00	51800	20240529	-63.32	16100	20241210	18.01	21050	-9.74	20250108	18210	4.34	20250102	51800	-63.32	20240529	16100	18.01	20241210	1.54	N	453860	500	28 억	67353	N	N	0	N	N
14	20250123	121336	57	100.00	KOSDAQ	화학	N	N	N	N	N	18960	-510	5	-2.62	184853010	9736	122.87	19500	19500	18820	25300	13630	19470	18986.55	1.19	-5530	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1073	12.27	2.29	12	0.17	1545.00	8273.00	51800	20240529	-63.40	16100	20241210	17.76	21050	-9.93	20250108	18210	4.12	20250102	51800	-63.40	20240529	16100	17.76	20241210	1.54	N	453860	500	28 억	67353	N	N	0	N	N
15	20250123	111326	57	100.00	KOSDAQ	화학	N	N	N	N	N	19040	-430	5	-2.21	83319340	4370	55.15	19500	19500	18890	25300	13630	19470	19066.21	1.19	-2323	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1077	12.32	2.30	12	0.08	1545.00	8273.00	51800	20240529	-63.24	16100	20241210	18.26	21050	-9.55	20250108	18210	4.56	20250102	51800	-63.24	20240529	16100	18.26	20241210	1.54	N	453860	500	28 억	67353	N	N	0	N	N
16	20250123	101334	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-270	5	-1.39	76327670	4005	50.54	19500	19500	18890	25300	13630	19470	19058.09	1.19	-2155	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1086	12.43	2.32	12	0.07	1545.00	8273.00	51800	20240529	-62.93	16100	20241210	19.25	21050	-8.79	20250108	18210	5.44	20250102	51800	-62.93	20240529	16100	19.25	20241210	1.54	N	453860	500	28 억	67353	N	N	0	N	N
17	20250123	091336	57	100.00	KOSDAQ	화학	N	N	N	N	N	18920	-550	5	-2.82	47329610	2484	31.35	19500	19500	18890	25300	13630	19470	19053.79	1.19	-1232	19896	19682	19426	19212	18956	19790	19320	28	5830	500	13620	10	1	5657215	1070	12.25	2.29	12	0.04	1545.00	8273.00	51800	20240529	-63.47	16100	20241210	17.52	21050	-10.12	20250108	18210	3.90	20250102	51800	-63.47	20240529	16100	17.52	20241210	1.54	N	453860	500	28 억	67353	N	N	0	N	N
18	20250122	161326	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	190	2	0.99	153662560	7920	200.51	19330	19640	19170	25050	13500	19280	19401.84	1.21	-825	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1101	12.60	2.35	12	0.14	1545.00	8273.00	51800	20240529	-62.41	16100	20241210	20.93	21050	-7.51	20250108	18210	6.92	20250102	51800	-62.41	20240529	16100	20.93	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
19	20250122	151328	57	100.00	KOSDAQ	화학	N	N	N	N	N	19370	90	2	0.47	145677420	7507	190.05	19330	19640	19170	25050	13500	19280	19405.54	1.21	-770	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1096	12.54	2.34	12	0.13	1545.00	8273.00	51800	20240529	-62.61	16100	20241210	20.31	21050	-7.98	20250108	18210	6.37	20250102	51800	-62.61	20240529	16100	20.31	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
20	20250122	141324	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	40	2	0.21	126834970	6532	165.37	19330	19640	19170	25050	13500	19280	19417.48	1.21	-549	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1093	12.50	2.34	12	0.12	1545.00	8273.00	51800	20240529	-62.70	16100	20241210	20.00	21050	-8.22	20250108	18210	6.10	20250102	51800	-62.70	20240529	16100	20.00	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
21	20250122	131327	57	100.00	KOSDAQ	화학	N	N	N	N	N	19480	200	2	1.04	101788970	5238	132.61	19330	19640	19170	25050	13500	19280	19432.79	1.21	-956	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1102	12.61	2.35	12	0.09	1545.00	8273.00	51800	20240529	-62.39	16100	20241210	20.99	21050	-7.46	20250108	18210	6.97	20250102	51800	-62.39	20240529	16100	20.99	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
22	20250122	121325	57	100.00	KOSDAQ	화학	N	N	N	N	N	19510	230	2	1.19	95008190	4889	123.77	19330	19640	19170	25050	13500	19280	19433.05	1.21	-895	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1104	12.63	2.36	12	0.09	1545.00	8273.00	51800	20240529	-62.34	16100	20241210	21.18	21050	-7.32	20250108	18210	7.14	20250102	51800	-62.34	20240529	16100	21.18	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
23	20250122	111327	57	100.00	KOSDAQ	화학	N	N	N	N	N	19570	290	2	1.50	92920260	4782	121.06	19330	19640	19170	25050	13500	19280	19431.25	1.21	-878	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1107	12.67	2.37	12	0.08	1545.00	8273.00	51800	20240529	-62.22	16100	20241210	21.55	21050	-7.03	20250108	18210	7.47	20250102	51800	-62.22	20240529	16100	21.55	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
24	20250122	101335	57	100.00	KOSDAQ	화학	N	N	N	N	N	19580	300	2	1.56	60832210	3143	79.57	19330	19640	19170	25050	13500	19280	19354.82	1.21	639	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1108	12.67	2.37	12	0.06	1545.00	8273.00	51800	20240529	-62.20	16100	20241210	21.61	21050	-6.98	20250108	18210	7.52	20250102	51800	-62.20	20240529	16100	21.61	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
25	20250122	091328	57	100.00	KOSDAQ	화학	N	N	N	N	N	19350	70	2	0.36	5262230	274	6.94	19330	19360	19170	25050	13500	19280	19205.22	1.21	85	20086	19682	19456	19052	18826	19570	18940	28	5770	500	13490	10	1	5657215	1095	12.52	2.34	12	0.00	1545.00	8273.00	51800	20240529	-62.64	16100	20241210	20.19	21050	-8.08	20250108	18210	6.26	20250102	51800	-62.64	20240529	16100	20.19	20241210	1.54	N	453860	500	28 억	68178	N	N	0	N	N
26	20250121	161316	57	100.00	KOSDAQ	화학	N	N	N	N	N	19280	-320	5	-1.63	76632670	3944	51.41	19860	19860	19230	25450	13720	19600	19430.19	1.24	-1735	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1091	12.48	2.33	12	0.07	1545.00	8273.00	51800	20240529	-62.78	16100	20241210	19.75	21050	-8.41	20250108	18210	5.88	20250102	51800	-62.78	20240529	16100	19.75	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
27	20250121	151319	57	100.00	KOSDAQ	화학	N	N	N	N	N	19370	-230	5	-1.17	71646010	3686	48.04	19860	19860	19230	25450	13720	19600	19437.33	1.24	-1640	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1096	12.54	2.34	12	0.07	1545.00	8273.00	51800	20240529	-62.61	16100	20241210	20.31	21050	-7.98	20250108	18210	6.37	20250102	51800	-62.61	20240529	16100	20.31	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
28	20250121	141320	57	100.00	KOSDAQ	화학	N	N	N	N	N	19490	-110	5	-0.56	60370260	3102	40.43	19860	19860	19230	25450	13720	19600	19461.72	1.24	-1585	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1103	12.61	2.36	12	0.05	1545.00	8273.00	51800	20240529	-62.37	16100	20241210	21.06	21050	-7.41	20250108	18210	7.03	20250102	51800	-62.37	20240529	16100	21.06	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
29	20250121	131319	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	-200	5	-1.02	53787290	2763	36.01	19860	19860	19230	25450	13720	19600	19466.99	1.24	-1598	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1097	12.56	2.34	12	0.05	1545.00	8273.00	51800	20240529	-62.55	16100	20241210	20.50	21050	-7.84	20250108	18210	6.53	20250102	51800	-62.55	20240529	16100	20.50	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
30	20250121	121301	57	100.00	KOSDAQ	화학	N	N	N	N	N	19440	-160	5	-0.82	45001770	2311	30.12	19860	19860	19230	25450	13720	19600	19472.86	1.24	-1584	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1100	12.58	2.35	12	0.04	1545.00	8273.00	51800	20240529	-62.47	16100	20241210	20.75	21050	-7.65	20250108	18210	6.75	20250102	51800	-62.47	20240529	16100	20.75	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
31	20250121	111211	57	100.00	KOSDAQ	화학	N	N	N	N	N	19260	-340	5	-1.73	39517650	2027	26.42	19860	19860	19260	25450	13720	19600	19495.63	1.24	-1661	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1090	12.47	2.33	12	0.04	1545.00	8273.00	51800	20240529	-62.82	16100	20241210	19.63	21050	-8.50	20250108	18210	5.77	20250102	51800	-62.82	20240529	16100	19.63	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
32	20250121	101203	57	100.00	KOSDAQ	화학	N	N	N	N	N	19340	-260	5	-1.33	31354720	1604	20.91	19860	19860	19300	25450	13720	19600	19547.83	1.24	-1399	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1094	12.52	2.34	12	0.03	1545.00	8273.00	51800	20240529	-62.66	16100	20241210	20.12	21050	-8.12	20250108	18210	6.21	20250102	51800	-62.66	20240529	16100	20.12	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
33	20250121	091320	57	100.00	KOSDAQ	화학	N	N	N	N	N	19640	40	2	0.20	511090	26	0.34	19860	19860	19640	25450	13720	19600	19657.31	1.24	-10	19920	19760	19440	19280	18960	19840	19360	28	5850	500	13720	10	1	5657215	1111	12.71	2.37	12	0.00	1545.00	8273.00	51800	20240529	-62.08	16100	20241210	21.99	21050	-6.70	20250108	18210	7.85	20250102	51800	-62.08	20240529	16100	21.99	20241210	1.53	N	453860	500	28 억	69903	N	N	0	N	N
34	20250120	161305	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	140	2	0.72	148367900	7672	148.37	19470	19600	19120	25250	13630	19460	19338.88	1.20	2101	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1109	12.69	2.37	12	0.14	1545.00	8273.00	51800	20240529	-62.16	16100	20241210	21.74	21050	-6.89	20250108	18210	7.63	20250102	51800	-62.16	20240529	16100	21.74	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
35	20250120	151319	57	100.00	KOSDAQ	화학	N	N	N	N	N	19430	-30	5	-0.15	139165530	7201	139.26	19470	19500	19120	25250	13630	19460	19325.86	1.20	2127	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1099	12.58	2.35	12	0.13	1545.00	8273.00	51800	20240529	-62.49	16100	20241210	20.68	21050	-7.70	20250108	18210	6.70	20250102	51800	-62.49	20240529	16100	20.68	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
36	20250120	141316	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	-10	5	-0.05	128390170	6647	128.54	19470	19500	19120	25250	13630	19460	19315.51	1.20	2141	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1100	12.59	2.35	12	0.12	1545.00	8273.00	51800	20240529	-62.45	16100	20241210	20.81	21050	-7.60	20250108	18210	6.81	20250102	51800	-62.45	20240529	16100	20.81	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
37	20250120	131316	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	10	2	0.05	124535000	6449	124.71	19470	19500	19120	25250	13630	19460	19310.75	1.20	2225	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1101	12.60	2.35	12	0.11	1545.00	8273.00	51800	20240529	-62.41	16100	20241210	20.93	21050	-7.51	20250108	18210	6.92	20250102	51800	-62.41	20240529	16100	20.93	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
38	20250120	121320	57	100.00	KOSDAQ	화학	N	N	N	N	N	19370	-90	5	-0.46	102539020	5319	102.86	19470	19500	19120	25250	13630	19460	19277.88	1.20	2085	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1096	12.54	2.34	12	0.09	1545.00	8273.00	51800	20240529	-62.61	16100	20241210	20.31	21050	-7.98	20250108	18210	6.37	20250102	51800	-62.61	20240529	16100	20.31	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
39	20250120	111319	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	-160	5	-0.82	59523030	3095	59.85	19470	19500	19120	25250	13630	19460	19232.00	1.20	251	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1092	12.49	2.33	12	0.05	1545.00	8273.00	51800	20240529	-62.74	16100	20241210	19.88	21050	-8.31	20250108	18210	5.99	20250102	51800	-62.74	20240529	16100	19.88	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
40	20250120	101318	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	-160	5	-0.82	29377450	1524	29.47	19470	19500	19150	25250	13630	19460	19276.54	1.20	311	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1092	12.49	2.33	12	0.03	1545.00	8273.00	51800	20240529	-62.74	16100	20241210	19.88	21050	-8.31	20250108	18210	5.99	20250102	51800	-62.74	20240529	16100	19.88	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
41	20250120	091319	57	100.00	KOSDAQ	화학	N	N	N	N	N	19350	-110	5	-0.57	6105750	314	6.07	19470	19500	19350	25250	13630	19460	19445.06	1.20	-120	19993	19726	19553	19286	19113	19640	19200	28	5790	500	13620	10	1	5657215	1095	12.52	2.34	12	0.01	1545.00	8273.00	51800	20240529	-62.64	16100	20241210	20.19	21050	-8.08	20250108	18210	6.26	20250102	51800	-62.64	20240529	16100	20.19	20241210	1.53	N	453860	500	28 억	67802	N	N	1	N	N
42	20250117	161312	57	100.00	KOSDAQ	화학	N	N	N	N	N	19460	-40	5	-0.21	100902320	5157	96.16	19500	19820	19380	25350	13650	19500	19567.40	1.20	-288	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1101	12.60	2.35	12	0.09	1545.00	8273.00	51800	20240529	-62.43	16100	20241210	20.87	21050	-7.55	20250108	18210	6.86	20250102	51800	-62.43	20240529	16100	20.87	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
43	20250117	151308	57	100.00	KOSDAQ	화학	N	N	N	N	N	19560	60	2	0.31	95288570	4869	90.79	19500	19820	19380	25350	13650	19500	19571.94	1.20	-180	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1107	12.66	2.36	12	0.09	1545.00	8273.00	51800	20240529	-62.24	16100	20241210	21.49	21050	-7.08	20250108	18210	7.41	20250102	51800	-62.24	20240529	16100	21.49	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
44	20250117	141316	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	150	2	0.77	90922310	4646	86.63	19500	19820	19380	25350	13650	19500	19571.56	1.20	-138	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1112	12.72	2.38	12	0.08	1545.00	8273.00	51800	20240529	-62.07	16100	20241210	22.05	21050	-6.65	20250108	18210	7.91	20250102	51800	-62.07	20240529	16100	22.05	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
45	20250117	131316	57	100.00	KOSDAQ	화학	N	N	N	N	N	19760	260	2	1.33	79635960	4072	75.93	19500	19820	19380	25350	13650	19500	19558.40	1.20	409	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1118	12.79	2.39	12	0.07	1545.00	8273.00	51800	20240529	-61.85	16100	20241210	22.73	21050	-6.13	20250108	18210	8.51	20250102	51800	-61.85	20240529	16100	22.73	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
46	20250117	121317	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	50	2	0.26	59427640	3042	56.72	19500	19820	19380	25350	13650	19500	19536.93	1.20	24	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1106	12.65	2.36	12	0.05	1545.00	8273.00	51800	20240529	-62.26	16100	20241210	21.43	21050	-7.13	20250108	18210	7.36	20250102	51800	-62.26	20240529	16100	21.43	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
47	20250117	111318	57	100.00	KOSDAQ	화학	N	N	N	N	N	19380	-120	5	-0.62	37748220	1929	35.97	19500	19820	19380	25350	13650	19500	19572.56	1.20	-287	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1096	12.54	2.34	12	0.03	1545.00	8273.00	51800	20240529	-62.59	16100	20241210	20.37	21050	-7.93	20250108	18210	6.43	20250102	51800	-62.59	20240529	16100	20.37	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
48	20250117	101317	57	100.00	KOSDAQ	화학	N	N	N	N	N	19660	160	2	0.82	24969990	1274	23.76	19500	19820	19490	25350	13650	19500	19608.17	1.20	4	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1112	12.72	2.38	12	0.02	1545.00	8273.00	51800	20240529	-62.05	16100	20241210	22.11	21050	-6.60	20250108	18210	7.96	20250102	51800	-62.05	20240529	16100	22.11	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
49	20250117	091316	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	300	2	1.54	9661340	493	9.19	19500	19820	19490	25350	13650	19500	19621.73	1.20	-2	19853	19676	19433	19256	19013	19765	19345	28	5850	500	13650	10	1	5657215	1120	12.82	2.39	12	0.01	1545.00	8273.00	51800	20240529	-61.78	16100	20241210	22.98	21050	-5.94	20250108	18210	8.73	20250102	51800	-61.78	20240529	16100	22.98	20241210	1.54	N	453860	500	28 억	68090	N	N	1	N	N
50	20250116	161307	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	310	2	1.62	104155110	5363	36.01	19190	19610	19190	24900	13440	19190	19421.05	1.19	915	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1103	12.62	2.36	12	0.09	1545.00	8273.00	51800	20240529	-62.36	16100	20241210	21.12	21050	-7.36	20250108	18210	7.08	20250102	51800	-62.36	20240529	16100	21.12	20241210	1.55	N	453860	500	28 억	67172	N	N	1	N	N
51	20250116	151204	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	280	2	1.46	89871630	4630	31.09	19190	19610	19190	24900	13440	19190	19410.72	1.19	724	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1101	12.60	2.35	12	0.08	1545.00	8273.00	51800	20240529	-62.41	16100	20241210	20.93	21050	-7.51	20250108	18210	6.92	20250102	51800	-62.41	20240529	16100	20.93	20241210	1.55	N	453860	500	28 억	67172	N	N	0	N	N
52	20250116	141312	57	100.00	KOSDAQ	화학	N	N	N	N	N	19490	300	2	1.56	83755320	4316	28.98	19190	19610	19190	24900	13440	19190	19405.77	1.19	892	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1103	12.61	2.36	12	0.08	1545.00	8273.00	51800	20240529	-62.37	16100	20241210	21.06	21050	-7.41	20250108	18210	7.03	20250102	51800	-62.37	20240529	16100	21.06	20241210	1.55	N	453860	500	28 억	67172	N	N	0	N	N
53	20250116	131313	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	260	2	1.35	73506590	3789	25.44	19190	19610	19190	24900	13440	19190	19400.00	1.19	738	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1100	12.59	2.35	12	0.07	1545.00	8273.00	51800	20240529	-62.45	16100	20241210	20.81	21050	-7.60	20250108	18210	6.81	20250102	51800	-62.45	20240529	16100	20.81	20241210	1.55	N	453860	500	28 억	67172	N	N	0	N	N
54	20250116	121312	57	100.00	KOSDAQ	화학	N	N	N	N	N	19420	230	2	1.20	57363320	2955	19.84	19190	19610	19190	24900	13440	19190	19412.29	1.19	725	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1099	12.57	2.35	12	0.05	1545.00	8273.00	51800	20240529	-62.51	16100	20241210	20.62	21050	-7.74	20250108	18210	6.64	20250102	51800	-62.51	20240529	16100	20.62	20241210	1.55	N	453860	500	28 억	67172	N	N	0	N	N
55	20250116	111313	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	210	2	1.09	45492920	2343	15.73	19190	19610	19190	24900	13440	19190	19416.53	1.19	1018	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1097	12.56	2.34	12	0.04	1545.00	8273.00	51800	20240529	-62.55	16100	20241210	20.50	21050	-7.84	20250108	18210	6.53	20250102	51800	-62.55	20240529	16100	20.50	20241210	1.55	N	453860	500	28 억	67172	N	N	0	N	N
56	20250116	101315	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	340	2	1.77	31503670	1623	10.90	19190	19610	19190	24900	13440	19190	19410.76	1.19	961	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1105	12.64	2.36	12	0.03	1545.00	8273.00	51800	20240529	-62.30	16100	20241210	21.30	21050	-7.22	20250108	18210	7.25	20250102	51800	-62.30	20240529	16100	21.30	20241210	1.55	N	453860	500	28 억	67172	N	N	0	N	N
57	20250116	091317	57	100.00	KOSDAQ	화학	N	N	N	N	N	19490	300	2	1.56	6554780	339	2.28	19190	19610	19190	24900	13440	19190	19335.63	1.19	153	20290	19740	19310	18760	18330	19525	18545	28	5710	500	13430	10	1	5657215	1103	12.61	2.36	12	0.01	1545.00	8273.00	51800	20240529	-62.37	16100	20241210	21.06	21050	-7.41	20250108	18210	7.03	20250102	51800	-62.37	20240529	16100	21.06	20241210	1.55	N	453860	500	28 억	67172	N	N	0	N	N
58	20250115	161309	57	100.00	KOSDAQ	화학	N	N	N	N	N	19190	-790	5	-3.95	282398000	14696	203.10	19850	19860	18880	25950	13990	19980	19216.19	1.25	-3480	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1086	12.42	2.32	12	0.26	1545.00	8273.00	51800	20240529	-62.95	16100	20241210	19.19	21050	-8.84	20250108	18210	5.38	20250102	51800	-62.95	20240529	16100	19.19	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
59	20250115	151310	57	100.00	KOSDAQ	화학	N	N	N	N	N	18900	-1080	5	-5.41	276253960	14375	198.66	19850	19860	18880	25950	13990	19980	19217.67	1.25	-3339	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1069	12.23	2.28	12	0.25	1545.00	8273.00	51800	20240529	-63.51	16100	20241210	17.39	21050	-10.21	20250108	18210	3.79	20250102	51800	-63.51	20240529	16100	17.39	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
60	20250115	141304	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	-830	5	-4.15	174673350	9031	124.81	19850	19860	19050	25950	13990	19980	19341.53	1.25	-3142	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1083	12.39	2.31	12	0.16	1545.00	8273.00	51800	20240529	-63.03	16100	20241210	18.94	21050	-9.03	20250108	18210	5.16	20250102	51800	-63.03	20240529	16100	18.94	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
61	20250115	131312	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	-880	5	-4.40	146055340	7534	104.12	19850	19860	19100	25950	13990	19980	19386.16	1.25	-3699	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1081	12.36	2.31	12	0.13	1545.00	8273.00	51800	20240529	-63.13	16100	20241210	18.63	21050	-9.26	20250108	18210	4.89	20250102	51800	-63.13	20240529	16100	18.63	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
62	20250115	121256	57	100.00	KOSDAQ	화학	N	N	N	N	N	19250	-730	5	-3.65	106511680	5471	75.61	19850	19860	19250	25950	13990	19980	19468.41	1.25	-1942	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1089	12.46	2.33	12	0.10	1545.00	8273.00	51800	20240529	-62.84	16100	20241210	19.57	21050	-8.55	20250108	18210	5.71	20250102	51800	-62.84	20240529	16100	19.57	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
63	20250115	111309	57	100.00	KOSDAQ	화학	N	N	N	N	N	19540	-440	5	-2.20	78772110	4034	55.75	19850	19860	19380	25950	13990	19980	19527.05	1.25	-887	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1105	12.65	2.36	12	0.07	1545.00	8273.00	51800	20240529	-62.28	16100	20241210	21.37	21050	-7.17	20250108	18210	7.30	20250102	51800	-62.28	20240529	16100	21.37	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
64	20250115	101307	57	100.00	KOSDAQ	화학	N	N	N	N	N	19460	-520	5	-2.60	54253460	2775	38.35	19850	19860	19430	25950	13990	19980	19550.80	1.25	-96	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1101	12.60	2.35	12	0.05	1545.00	8273.00	51800	20240529	-62.43	16100	20241210	20.87	21050	-7.55	20250108	18210	6.86	20250102	51800	-62.43	20240529	16100	20.87	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
65	20250115	091313	57	100.00	KOSDAQ	화학	N	N	N	N	N	19750	-230	5	-1.15	2790420	141	1.95	19850	19860	19750	25950	13990	19980	19790.21	1.25	-50	20293	20136	19843	19686	19393	20215	19765	28	5970	500	13980	10	1	5657215	1117	12.78	2.39	12	0.00	1545.00	8273.00	51800	20240529	-61.87	16100	20241210	22.67	21050	-6.18	20250108	18210	8.46	20250102	51800	-61.87	20240529	16100	22.67	20241210	1.54	N	453860	500	28 억	70652	N	N	0	N	N
66	20250114	161249	57	100.00	KOSDAQ	화학	N	N	N	N	N	19980	390	2	1.99	143088630	7235	74.87	19770	20000	19550	25450	13720	19590	19777.28	1.19	3007	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1130	12.93	2.42	12	0.13	1545.00	8273.00	51800	20240529	-61.43	16100	20241210	24.10	21050	-5.08	20250108	18210	9.72	20250102	51800	-61.43	20240529	16100	24.10	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
67	20250114	151307	57	100.00	KOSDAQ	화학	N	N	N	N	N	19970	380	2	1.94	142349470	7198	74.48	19770	20000	19550	25450	13720	19590	19776.25	1.19	2991	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1130	12.93	2.41	12	0.13	1545.00	8273.00	51800	20240529	-61.45	16100	20241210	24.04	21050	-5.13	20250108	18210	9.67	20250102	51800	-61.45	20240529	16100	24.04	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
68	20250114	141303	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	260	2	1.33	95221550	4835	50.03	19770	19890	19550	25450	13720	19590	19694.22	1.19	1146	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1123	12.85	2.40	12	0.09	1545.00	8273.00	51800	20240529	-61.68	16100	20241210	23.29	21050	-5.70	20250108	18210	9.01	20250102	51800	-61.68	20240529	16100	23.29	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
69	20250114	131301	57	100.00	KOSDAQ	화학	N	N	N	N	N	19790	200	2	1.02	83444780	4241	43.88	19770	19790	19550	25450	13720	19590	19675.73	1.19	754	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1120	12.81	2.39	12	0.07	1545.00	8273.00	51800	20240529	-61.80	16100	20241210	22.92	21050	-5.99	20250108	18210	8.68	20250102	51800	-61.80	20240529	16100	22.92	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
70	20250114	121257	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	10	2	0.05	56677270	2884	29.84	19770	19790	19550	25450	13720	19590	19652.31	1.19	-207	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1109	12.69	2.37	12	0.05	1545.00	8273.00	51800	20240529	-62.16	16100	20241210	21.74	21050	-6.89	20250108	18210	7.63	20250102	51800	-62.16	20240529	16100	21.74	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
71	20250114	111255	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	60	2	0.31	45709410	2325	24.06	19770	19790	19550	25450	13720	19590	19659.96	1.19	-337	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1112	12.72	2.38	12	0.04	1545.00	8273.00	51800	20240529	-62.07	16100	20241210	22.05	21050	-6.65	20250108	18210	7.91	20250102	51800	-62.07	20240529	16100	22.05	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
72	20250114	101255	57	100.00	KOSDAQ	화학	N	N	N	N	N	19700	110	2	0.56	30565980	1553	16.07	19770	19790	19610	25450	13720	19590	19681.89	1.19	-450	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1114	12.75	2.38	12	0.03	1545.00	8273.00	51800	20240529	-61.97	16100	20241210	22.36	21050	-6.41	20250108	18210	8.18	20250102	51800	-61.97	20240529	16100	22.36	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
73	20250114	091301	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	60	2	0.31	2876490	146	1.51	19770	19770	19650	25450	13720	19590	19701.99	1.19	19	20663	20126	19813	19276	18963	19970	19120	28	5860	500	13710	10	1	5657215	1112	12.72	2.38	12	0.00	1545.00	8273.00	51800	20240529	-62.07	16100	20241210	22.05	21050	-6.65	20250108	18210	7.91	20250102	51800	-62.07	20240529	16100	22.05	20241210	1.53	N	453860	500	28 억	67544	N	N	0	N	N
74	20250113	161242	57	100.00	KOSDAQ	화학	N	N	N	N	N	19590	-380	5	-1.90	191076450	9664	70.48	20350	20350	19500	25950	13980	19970	19771.98	1.24	-2683	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	10	1	5657215	1108	12.68	2.37	12	0.17	1545.00	8273.00	51800	20240529	-62.18	16100	20241210	21.68	21050	-6.94	20250108	18210	7.58	20250102	51800	-62.18	20240529	16100	21.68	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
75	20250113	151250	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	-370	5	-1.85	187880050	9501	69.29	20350	20350	19500	25950	13980	19970	19774.77	1.24	-2545	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	10	1	5657215	1109	12.69	2.37	12	0.17	1545.00	8273.00	51800	20240529	-62.16	16100	20241210	21.74	21050	-6.89	20250108	18210	7.63	20250102	51800	-62.16	20240529	16100	21.74	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
76	20250113	141224	57	100.00	KOSDAQ	화학	N	N	N	N	N	19750	-220	5	-1.10	160972710	8135	59.33	20350	20350	19500	25950	13980	19970	19787.67	1.24	-2142	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	10	1	5657215	1117	12.78	2.39	12	0.14	1545.00	8273.00	51800	20240529	-61.87	16100	20241210	22.67	21050	-6.18	20250108	18210	8.46	20250102	51800	-61.87	20240529	16100	22.67	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
77	20250113	131230	57	100.00	KOSDAQ	화학	N	N	N	N	N	19620	-350	5	-1.75	98979900	4994	36.42	20350	20350	19500	25950	13980	19970	19819.76	1.24	-1345	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	10	1	5657215	1110	12.70	2.37	12	0.09	1545.00	8273.00	51800	20240529	-62.12	16100	20241210	21.86	21050	-6.79	20250108	18210	7.74	20250102	51800	-62.12	20240529	16100	21.86	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
78	20250113	121234	57	100.00	KOSDAQ	화학	N	N	N	N	N	19760	-210	5	-1.05	67700140	3398	24.78	20350	20350	19760	25950	13980	19970	19923.53	1.24	-687	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	10	1	5657215	1118	12.79	2.39	12	0.06	1545.00	8273.00	51800	20240529	-61.85	16100	20241210	22.73	21050	-6.13	20250108	18210	8.51	20250102	51800	-61.85	20240529	16100	22.73	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
79	20250113	111231	57	100.00	KOSDAQ	화학	N	N	N	N	N	19900	-70	5	-0.35	61779270	3099	22.60	20350	20350	19800	25950	13980	19970	19935.23	1.24	-461	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	10	1	5657215	1126	12.88	2.41	12	0.05	1545.00	8273.00	51800	20240529	-61.58	16100	20241210	23.60	21050	-5.46	20250108	18210	9.28	20250102	51800	-61.58	20240529	16100	23.60	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
80	20250113	101232	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	80	2	0.40	39149800	1960	14.30	20350	20350	19860	25950	13980	19970	19974.39	1.24	322	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	50	1	5657215	1134	12.98	2.42	12	0.03	1545.00	8273.00	51800	20240529	-61.29	16100	20241210	24.53	21050	-4.75	20250108	18210	10.10	20250102	51800	-61.29	20240529	16100	24.53	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
81	20250113	091238	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	30	2	0.15	17997690	899	6.56	20350	20350	19860	25950	13980	19970	20019.68	1.24	181	20916	20442	20076	19602	19236	20260	19420	28	5980	500	13970	50	1	5657215	1131	12.94	2.42	12	0.02	1545.00	8273.00	51800	20240529	-61.39	16100	20241210	24.22	21050	-4.99	20250108	18210	9.83	20250102	51800	-61.39	20240529	16100	24.22	20241210	1.51	N	453860	500	28 억	70324	N	N	0	N	N
82	20250110	161210	57	100.00	KOSDAQ	화학	N	N	N	N	N	19970	-680	5	-3.29	272892740	13707	100.69	20450	20550	19710	26800	14500	20650	19908.87	1.31	-4053	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	10	1	5657215	1130	12.93	2.41	12	0.24	1545.00	8273.00	51800	20240529	-61.45	16100	20241210	24.04	21050	-5.13	20250108	18210	9.67	20250102	51800	-61.45	20240529	16100	24.04	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
83	20250110	151220	57	100.00	KOSDAQ	화학	N	N	N	N	N	19790	-860	5	-4.16	252652760	12690	93.22	20450	20550	19710	26800	14500	20650	19909.59	1.31	-3557	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	10	1	5657215	1120	12.81	2.39	12	0.22	1545.00	8273.00	51800	20240529	-61.80	16100	20241210	22.92	21050	-5.99	20250108	18210	8.68	20250102	51800	-61.80	20240529	16100	22.92	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
84	20250110	141225	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	-400	5	-1.94	130149640	6512	47.84	20450	20550	19810	26800	14500	20650	19986.12	1.31	-2627	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	50	1	5657215	1146	13.11	2.45	12	0.12	1545.00	8273.00	51800	20240529	-60.91	16100	20241210	25.78	21050	-3.80	20250108	18210	11.20	20250102	51800	-60.91	20240529	16100	25.78	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
85	20250110	131226	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-550	5	-2.66	117043000	5857	43.03	20450	20550	19810	26800	14500	20650	19983.44	1.31	-2677	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	50	1	5657215	1137	13.01	2.43	12	0.10	1545.00	8273.00	51800	20240529	-61.20	16100	20241210	24.84	21050	-4.51	20250108	18210	10.38	20250102	51800	-61.20	20240529	16100	24.84	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
86	20250110	121226	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-550	5	-2.66	110986290	5555	40.81	20450	20550	19810	26800	14500	20650	19979.53	1.31	-2527	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	50	1	5657215	1137	13.01	2.43	12	0.10	1545.00	8273.00	51800	20240529	-61.20	16100	20241210	24.84	21050	-4.51	20250108	18210	10.38	20250102	51800	-61.20	20240529	16100	24.84	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
87	20250110	111223	57	100.00	KOSDAQ	화학	N	N	N	N	N	19940	-710	5	-3.44	100799830	5045	37.06	20450	20550	19810	26800	14500	20650	19980.14	1.31	-2497	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	10	1	5657215	1128	12.91	2.41	12	0.09	1545.00	8273.00	51800	20240529	-61.51	16100	20241210	23.85	21050	-5.27	20250108	18210	9.50	20250102	51800	-61.51	20240529	16100	23.85	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
88	20250110	101220	57	100.00	KOSDAQ	화학	N	N	N	N	N	19920	-730	5	-3.54	84537590	4226	31.04	20450	20550	19830	26800	14500	20650	20004.16	1.31	-1840	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	10	1	5657215	1127	12.89	2.41	12	0.07	1545.00	8273.00	51800	20240529	-61.54	16100	20241210	23.73	21050	-5.37	20250108	18210	9.39	20250102	51800	-61.54	20240529	16100	23.73	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
89	20250110	091226	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	-250	5	-1.21	1248100	61	0.45	20450	20550	20400	26800	14500	20650	20460.66	1.31	18	21016	20832	20466	20282	19916	20925	20375	28	6150	500	14450	50	1	5657215	1154	13.20	2.47	12	0.00	1545.00	8273.00	51800	20240529	-60.62	16100	20241210	26.71	21050	-3.09	20250108	18210	12.03	20250102	51800	-60.62	20240529	16100	26.71	20241210	1.49	N	453860	500	28 억	74377	N	N	0	N	N
90	20250109	161212	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	-150	5	-0.72	275793400	13609	107.48	20600	20650	20100	27000	14600	20800	20265.52	1.25	3558	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1168	13.37	2.50	12	0.24	1545.00	8273.00	51800	20240529	-60.14	16100	20241210	28.26	21050	-1.90	20250108	18210	13.40	20250102	51800	-60.14	20240529	16100	28.26	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
91	20250109	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-500	5	-2.40	217954100	10768	85.04	20600	20650	20100	27000	14600	20800	20240.91	1.25	3407	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1148	13.14	2.45	12	0.19	1545.00	8273.00	51800	20240529	-60.81	16100	20241210	26.09	21050	-3.56	20250108	18210	11.48	20250102	51800	-60.81	20240529	16100	26.09	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
92	20250109	141218	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	-600	5	-2.88	105408100	5198	41.05	20600	20650	20100	27000	14600	20800	20278.59	1.25	-1612	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1143	13.07	2.44	12	0.09	1545.00	8273.00	51800	20240529	-61.00	16100	20241210	25.47	21050	-4.04	20250108	18210	10.93	20250102	51800	-61.00	20240529	16100	25.47	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
93	20250109	131217	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	-600	5	-2.88	77141200	3797	29.99	20600	20650	20200	27000	14600	20800	20316.36	1.25	-914	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1143	13.07	2.44	12	0.07	1545.00	8273.00	51800	20240529	-61.00	16100	20241210	25.47	21050	-4.04	20250108	18210	10.93	20250102	51800	-61.00	20240529	16100	25.47	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
94	20250109	121217	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-500	5	-2.40	60265300	2963	23.40	20600	20650	20200	27000	14600	20800	20339.28	1.25	-992	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1148	13.14	2.45	12	0.05	1545.00	8273.00	51800	20240529	-60.81	16100	20241210	26.09	21050	-3.56	20250108	18210	11.48	20250102	51800	-60.81	20240529	16100	26.09	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
95	20250109	111222	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	-400	5	-1.92	36556700	1794	14.17	20600	20650	20200	27000	14600	20800	20377.20	1.25	-481	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1154	13.20	2.47	12	0.03	1545.00	8273.00	51800	20240529	-60.62	16100	20241210	26.71	21050	-3.09	20250108	18210	12.03	20250102	51800	-60.62	20240529	16100	26.71	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
96	20250109	101219	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	-450	5	-2.16	19320950	947	7.48	20600	20650	20250	27000	14600	20800	20402.27	1.25	-180	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1151	13.17	2.46	12	0.02	1545.00	8273.00	51800	20240529	-60.71	16100	20241210	26.40	21050	-3.33	20250108	18210	11.75	20250102	51800	-60.71	20240529	16100	26.40	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
97	20250109	091223	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-250	5	-1.20	7571750	369	2.91	20600	20650	20450	27000	14600	20800	20519.65	1.25	-101	21566	21182	20666	20282	19766	20925	20025	28	6200	500	14560	50	1	5657215	1163	13.30	2.48	12	0.01	1545.00	8273.00	51800	20240529	-60.33	16100	20241210	27.64	21050	-2.38	20250108	18210	12.85	20250102	51800	-60.33	20240529	16100	27.64	20241210	1.48	N	453860	500	28 억	70746	N	N	0	N	N
98	20250108	161206	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	-50	5	-0.24	258603150	12605	92.30	21000	21050	20150	27100	14600	20850	20515.92	1.27	-1432	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1177	13.46	2.51	12	0.22	1545.00	8273.00	51800	20240529	-59.85	16100	20241210	29.19	21050	-1.19	20250108	18210	14.22	20250102	51800	-59.85	20240529	16100	29.19	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
99	20250108	151211	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	-200	5	-0.96	243710050	11886	87.04	21000	21050	20150	27100	14600	20850	20503.96	1.27	-1083	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1168	13.37	2.50	12	0.21	1545.00	8273.00	51800	20240529	-60.14	16100	20241210	28.26	21050	-1.90	20250108	18210	13.40	20250102	51800	-60.14	20240529	16100	28.26	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
100	20250108	141215	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	-450	5	-2.16	193649700	9433	69.08	21000	21050	20200	27100	14600	20850	20528.96	1.27	-1111	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1154	13.20	2.47	12	0.17	1545.00	8273.00	51800	20240529	-60.62	16100	20241210	26.71	21050	-3.09	20250108	18210	12.03	20250102	51800	-60.62	20240529	16100	26.71	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
101	20250108	131212	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	-250	5	-1.20	140500800	6828	50.00	21000	21050	20200	27100	14600	20850	20577.15	1.27	-919	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1165	13.33	2.49	12	0.12	1545.00	8273.00	51800	20240529	-60.23	16100	20241210	27.95	21050	-2.14	20250108	18210	13.12	20250102	51800	-60.23	20240529	16100	27.95	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
102	20250108	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	-150	5	-0.72	131192250	6377	46.70	21000	21050	20200	27100	14600	20850	20572.72	1.27	-961	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1171	13.40	2.50	12	0.11	1545.00	8273.00	51800	20240529	-60.04	16100	20241210	28.57	21050	-1.66	20250108	18210	13.67	20250102	51800	-60.04	20240529	16100	28.57	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
103	20250108	111211	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-300	5	-1.44	120719950	5873	43.01	21000	21050	20200	27100	14600	20850	20555.07	1.27	-526	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1163	13.30	2.48	12	0.10	1545.00	8273.00	51800	20240529	-60.33	16100	20241210	27.64	21050	-2.38	20250108	18210	12.85	20250102	51800	-60.33	20240529	16100	27.64	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
104	20250108	101211	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	100	2	0.48	77704450	3781	27.69	21000	21050	20200	27100	14600	20850	20551.30	1.27	-610	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1185	13.56	2.53	12	0.07	1545.00	8273.00	51800	20240529	-59.56	16100	20241210	30.12	21050	-0.48	20250108	18210	15.05	20250102	51800	-59.56	20240529	16100	30.12	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
105	20250108	091211	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	-350	5	-1.68	7210600	348	2.55	21000	21000	20500	27100	14600	20850	20720.11	1.27	-54	21516	21182	20666	20332	19816	21350	20500	28	6250	500	14590	50	1	5657215	1160	13.27	2.48	12	0.01	1545.00	8273.00	51800	20240529	-60.42	16100	20241210	27.33	21000	0.00	20250106	18210	12.58	20250102	51800	-60.42	20240529	16100	27.33	20241210	1.54	N	453860	500	28 억	72126	N	N	0	N	N
106	20250107	161158	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	400	2	1.96	282766300	13652	59.33	20150	21000	20150	26550	14350	20450	20712.45	1.32	-2330	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1180	13.50	2.52	12	0.24	1545.00	8273.00	51800	20240529	-59.75	16100	20241210	29.50	21000	0.00	20250106	18210	14.50	20250102	51800	-59.75	20240529	16100	29.50	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
107	20250107	151203	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	50	2	0.24	265096350	12802	55.64	20150	21000	20150	26550	14350	20450	20707.42	1.32	-2003	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1160	13.27	2.48	12	0.23	1545.00	8273.00	51800	20240529	-60.42	16100	20241210	27.33	21000	0.00	20250106	18210	12.58	20250102	51800	-60.42	20240529	16100	27.33	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
108	20250107	141201	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	300	2	1.47	245183550	11833	51.43	20150	21000	20150	26550	14350	20450	20720.32	1.32	-1713	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1174	13.43	2.51	12	0.21	1545.00	8273.00	51800	20240529	-59.94	16100	20241210	28.88	21000	0.00	20250106	18210	13.95	20250102	51800	-59.94	20240529	16100	28.88	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
109	20250107	131201	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	50	2	0.24	226610500	10935	47.52	20150	21000	20150	26550	14350	20450	20723.41	1.32	-1467	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1160	13.27	2.48	12	0.19	1545.00	8273.00	51800	20240529	-60.42	16100	20241210	27.33	21000	0.00	20250106	18210	12.58	20250102	51800	-60.42	20240529	16100	27.33	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
110	20250107	121203	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	150	2	0.73	191810000	9247	40.19	20150	21000	20150	26550	14350	20450	20742.94	1.32	-892	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1165	13.33	2.49	12	0.16	1545.00	8273.00	51800	20240529	-60.23	16100	20241210	27.95	21000	0.00	20250106	18210	13.12	20250102	51800	-60.23	20240529	16100	27.95	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
111	20250107	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	300	2	1.47	145471750	7020	30.51	20150	21000	20150	26550	14350	20450	20722.47	1.32	-88	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1174	13.43	2.51	12	0.12	1545.00	8273.00	51800	20240529	-59.94	16100	20241210	28.88	21000	0.00	20250106	18210	13.95	20250102	51800	-59.94	20240529	16100	28.88	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
112	20250107	101203	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	250	2	1.22	92886600	4490	19.51	20150	21000	20150	26550	14350	20450	20687.44	1.32	486	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1171	13.40	2.50	12	0.08	1545.00	8273.00	51800	20240529	-60.04	16100	20241210	28.57	21000	0.00	20250106	18210	13.67	20250102	51800	-60.04	20240529	16100	28.57	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
113	20250107	091206	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	200	2	0.98	30462800	1474	6.41	20150	21000	20150	26550	14350	20450	20666.76	1.32	-120	21550	21000	20450	19900	19350	21275	20175	28	6100	500	14310	50	1	5657215	1168	13.37	2.50	12	0.03	1545.00	8273.00	51800	20240529	-60.14	16100	20241210	28.26	21000	0.00	20250106	18210	13.40	20250102	51800	-60.14	20240529	16100	28.26	20241210	1.55	N	453860	500	28 억	74393	N	N	0	N	N
114	20250106	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	480	2	2.40	468235590	23009	156.01	19970	21000	19900	25950	13980	19970	20350.08	1.22	5654	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1157	13.24	2.47	12	0.41	1545.00	8273.00	51800	20240529	-60.52	16100	20241210	27.02	21000	-2.62	20250106	18210	12.30	20250102	51800	-60.52	20240529	16100	27.02	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
115	20250106	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	630	2	3.15	454626940	22348	151.53	19970	21000	19900	25950	13980	19970	20343.07	1.22	5687	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1165	13.33	2.49	12	0.40	1545.00	8273.00	51800	20240529	-60.23	16100	20241210	27.95	21000	-1.90	20250106	18210	13.12	20250102	51800	-60.23	20240529	16100	27.95	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
116	20250106	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	480	2	2.40	403304440	19854	134.62	19970	21000	19900	25950	13980	19970	20313.51	1.22	5585	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1157	13.24	2.47	12	0.35	1545.00	8273.00	51800	20240529	-60.52	16100	20241210	27.02	21000	-2.62	20250106	18210	12.30	20250102	51800	-60.52	20240529	16100	27.02	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
117	20250106	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	780	2	3.91	374910440	18472	125.25	19970	21000	19900	25950	13980	19970	20296.15	1.22	5852	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1174	13.43	2.51	12	0.33	1545.00	8273.00	51800	20240529	-59.94	16100	20241210	28.88	21000	-1.19	20250106	18210	13.95	20250102	51800	-59.94	20240529	16100	28.88	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
118	20250106	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	830	2	4.16	371464340	18306	124.13	19970	21000	19900	25950	13980	19970	20291.94	1.22	5898	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1177	13.46	2.51	12	0.32	1545.00	8273.00	51800	20240529	-59.85	16100	20241210	29.19	21000	-0.95	20250106	18210	14.22	20250102	51800	-59.85	20240529	16100	29.19	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
119	20250106	111140	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	430	2	2.15	245483190	12206	82.76	19970	20400	19900	25950	13980	19970	20111.68	1.22	3942	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1154	13.20	2.47	12	0.22	1545.00	8273.00	51800	20240529	-60.62	16100	20241210	26.71	20400	0.00	20250106	18210	12.03	20250102	51800	-60.62	20240529	16100	26.71	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
120	20250106	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	180	2	0.90	148515340	7422	50.33	19970	20200	19900	25950	13980	19970	20010.15	1.22	2948	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1140	13.04	2.44	12	0.13	1545.00	8273.00	51800	20240529	-61.10	16100	20241210	25.16	20200	-0.25	20250106	18210	10.65	20250102	51800	-61.10	20240529	16100	25.16	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
121	20250106	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	30	2	0.15	43156960	2153	14.60	19970	20200	19970	25950	13980	19970	20045.03	1.22	660	20683	20326	19743	19386	18803	20505	19565	28	5980	500	13970	50	1	5657215	1131	12.94	2.42	12	0.04	1545.00	8273.00	51800	20240529	-61.39	16100	20241210	24.22	20200	-0.99	20250106	18210	9.83	20250102	51800	-61.39	20240529	16100	24.22	20241210	1.56	N	453860	500	28 억	68741	N	N	0	N	N
122	20250103	161129	57	100.00	KOSDAQ	화학	N	N	N	N	N	19970	820	2	4.28	293047490	14746	230.33	19950	20100	19160	24850	13410	19150	19871.67	1.18	1908	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	10	1	5657215	1130	12.93	2.41	12	0.26	1545.00	8273.00	51800	20240529	-61.45	16100	20241210	24.04	20100	-0.65	20250103	18210	9.67	20250102	51800	-61.45	20240529	16100	24.04	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
123	20250103	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	19970	820	2	4.28	270092320	13596	212.37	19950	20100	19160	24850	13410	19150	19865.57	1.18	1770	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	10	1	5657215	1130	12.93	2.41	12	0.24	1545.00	8273.00	51800	20240529	-61.45	16100	20241210	24.04	20100	-0.65	20250103	18210	9.67	20250102	51800	-61.45	20240529	16100	24.04	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
124	20250103	141135	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	900	2	4.70	209750550	10562	164.98	19950	20100	19160	24850	13410	19150	19858.98	1.18	1347	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	50	1	5657215	1134	12.98	2.42	12	0.19	1545.00	8273.00	51800	20240529	-61.29	16100	20241210	24.53	20100	-0.25	20250103	18210	10.10	20250102	51800	-61.29	20240529	16100	24.53	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
125	20250103	131135	57	100.00	KOSDAQ	화학	N	N	N	N	N	19860	710	2	3.71	144763420	7304	114.09	19950	19950	19160	24850	13410	19150	19819.75	1.18	-648	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	10	1	5657215	1124	12.85	2.40	12	0.13	1545.00	8273.00	51800	20240529	-61.66	16100	20241210	23.35	19950	-0.45	20250103	18210	9.06	20250102	51800	-61.66	20240529	16100	23.35	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
126	20250103	121134	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	700	2	3.66	127225030	6419	100.27	19950	19950	19160	24850	13410	19150	19820.07	1.18	-755	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	10	1	5657215	1123	12.85	2.40	12	0.11	1545.00	8273.00	51800	20240529	-61.68	16100	20241210	23.29	19950	-0.50	20250103	18210	9.01	20250102	51800	-61.68	20240529	16100	23.29	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
127	20250103	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	19930	780	2	4.07	118818980	5996	93.66	19950	19950	19160	24850	13410	19150	19816.37	1.18	-785	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	10	1	5657215	1127	12.90	2.41	12	0.11	1545.00	8273.00	51800	20240529	-61.53	16100	20241210	23.79	19950	-0.10	20250103	18210	9.45	20250102	51800	-61.53	20240529	16100	23.79	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
128	20250103	101132	57	100.00	KOSDAQ	화학	N	N	N	N	N	19880	730	2	3.81	83970340	4243	66.28	19950	19950	19160	24850	13410	19150	19790.32	1.18	405	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	10	1	5657215	1125	12.87	2.40	12	0.08	1545.00	8273.00	51800	20240529	-61.62	16100	20241210	23.48	19950	-0.35	20250103	18210	9.17	20250102	51800	-61.62	20240529	16100	23.48	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
129	20250103	091135	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	350	2	1.83	7089370	358	5.59	19950	19950	19160	24850	13410	19150	19802.71	1.18	10	19843	19496	18853	18506	17863	19670	18680	28	5700	500	13400	10	1	5657215	1103	12.62	2.36	12	0.01	1545.00	8273.00	51800	20240529	-62.36	16100	20241210	21.12	19950	-2.26	20250103	18210	7.08	20250102	51800	-62.36	20240529	16100	21.12	20241210	1.61	N	453860	500	28 억	66919	N	N	0	N	N
130	20250102	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	340	2	1.81	119582270	6302	65.39	18990	19200	18210	24450	13170	18810	18975.26	1.19	-247	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1083	12.39	2.31	12	0.11	1545.00	8273.00	51800	20240529	-63.03	16100	20241210	18.94	19200	-0.26	20250102	18210	5.16	20250102	51800	-63.03	20240529	16100	18.94	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N
131	20250102	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	19090	280	2	1.49	116040600	6117	63.47	18990	19200	18210	24450	13170	18810	18970.18	1.19	-152	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1080	12.36	2.31	12	0.11	1545.00	8273.00	51800	20240529	-63.15	16100	20241210	18.57	19200	-0.57	20250102	18210	4.83	20250102	51800	-63.15	20240529	16100	18.57	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N
132	20250102	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	19070	260	2	1.38	91685940	4843	50.25	18990	19150	18210	24450	13170	18810	18931.64	1.19	140	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1079	12.34	2.31	12	0.09	1545.00	8273.00	51800	20240529	-63.19	16100	20241210	18.45	19150	-0.42	20250102	18210	4.72	20250102	51800	-63.19	20240529	16100	18.45	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N
133	20250102	131124	57	100.00	KOSDAQ	화학	N	N	N	N	N	19090	280	2	1.49	86971920	4596	47.69	18990	19150	18210	24450	13170	18810	18923.39	1.19	33	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1080	12.36	2.31	12	0.08	1545.00	8273.00	51800	20240529	-63.15	16100	20241210	18.57	19150	-0.31	20250102	18210	4.83	20250102	51800	-63.15	20240529	16100	18.57	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N
134	20250102	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	290	2	1.54	72099190	3818	39.61	18990	19150	18210	24450	13170	18810	18884.02	1.19	236	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1081	12.36	2.31	12	0.07	1545.00	8273.00	51800	20240529	-63.13	16100	20241210	18.63	19150	-0.26	20250102	18210	4.89	20250102	51800	-63.13	20240529	16100	18.63	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N
135	20250102	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	19010	200	2	1.06	54271030	2883	29.91	18990	19050	18210	24450	13170	18810	18824.50	1.19	35	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1075	12.30	2.30	12	0.05	1545.00	8273.00	51800	20240529	-63.30	16100	20241210	18.07	19050	-0.21	20250102	18210	4.39	20250102	51800	-63.30	20240529	16100	18.07	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N
136	20250102	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	-10	5	-0.05	19231680	1021	10.59	18990	18990	18750	24450	13170	18810	18836.12	1.19	-112	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1064	12.17	2.27	12	0.02	1545.00	8273.00	51800	20240529	-63.71	16100	20241210	16.77	18990	-1.00	20250102	18750	0.27	20250102	51800	-63.71	20240529	16100	16.77	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N
137	20250102	091108	57	100.00	KOSDAQ	화학	N	N	N	N	N	18810	0	3	0.00	0	0	0.00	0	0	0	24450	13170	18810	0.00	1.19	0	19756	19282	18416	17942	17076	19520	18180	28	5640	500	13160	10	1	5657215	1064	12.17	2.27	12	0.00	1545.00	8273.00	51800	20240529	-63.69	16100	20241210	16.83	0	0.00	0	0	0.00	0	51800	-63.69	20240529	16100	16.83	20241210	1.62	N	453860	500	28 억	67159	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History