KissMeData/037370/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	40	2	0.67	85860960	14156	169.25	6010	6120	6010	7800	4200	6000	6065.34	2.07	476	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	521	-6.53	0.87	12	0.16	-925.00	6940.00	11780	20240123	-48.73	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11420	-47.11	20240124	5050	19.60	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
3	20250124	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	40	2	0.67	77808440	12822	153.30	6010	6120	6010	7800	4200	6000	6068.35	2.07	644	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	521	-6.53	0.87	12	0.15	-925.00	6940.00	11780	20240123	-48.73	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11420	-47.11	20240124	5050	19.60	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
4	20250124	140447	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	70	2	1.17	48400740	7976	95.36	6010	6120	6010	7800	4200	6000	6068.30	2.07	56	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	524	-6.56	0.87	12	0.09	-925.00	6940.00	11780	20240123	-48.47	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	11420	-46.85	20240124	5050	20.20	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
5	20250124	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	70	2	1.17	40982300	6755	80.76	6010	6120	6010	7800	4200	6000	6066.96	2.07	-9	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	524	-6.56	0.87	12	0.08	-925.00	6940.00	11780	20240123	-48.47	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	11420	-46.85	20240124	5050	20.20	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
6	20250124	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	6080	80	2	1.33	40660120	6702	80.13	6010	6120	6010	7800	4200	6000	6066.86	2.07	-11	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	524	-6.57	0.88	12	0.08	-925.00	6940.00	11780	20240123	-48.39	5050	20241209	20.40	6310	-3.65	20250107	5570	9.16	20250103	11420	-46.76	20240124	5050	20.40	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
7	20250124	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	6080	80	2	1.33	34053710	5615	67.13	6010	6120	6010	7800	4200	6000	6064.77	2.07	186	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	524	-6.57	0.88	12	0.07	-925.00	6940.00	11780	20240123	-48.39	5050	20241209	20.40	6310	-3.65	20250107	5570	9.16	20250103	11420	-46.76	20240124	5050	20.40	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
8	20250124	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	50	2	0.83	10351410	1717	20.53	6010	6100	6010	7800	4200	6000	6028.78	2.07	9	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	522	-6.54	0.87	12	0.02	-925.00	6940.00	11780	20240123	-48.64	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11420	-47.02	20240124	5050	19.80	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
9	20250124	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	10	2	0.17	564940	94	1.12	6010	6010	6010	7800	4200	6000	6010.00	2.07	-1	6093	6046	6023	5976	5953	6035	5965	86	1800	1000	4200	10	1	8624972	518	-6.50	0.87	12	0.00	-925.00	6940.00	11780	20240123	-48.98	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11420	-47.37	20240124	5050	19.01	20241209	0.01	N	037370	1000	86 억	178546	N	N	N	N
10	20250123	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	-70	5	-1.15	49268170	8183	35.49	6020	6070	6000	7890	4250	6070	6020.80	2.09	-1531	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	517	-6.49	0.86	12	0.09	-925.00	6940.00	11870	20240116	-49.45	5050	20241209	18.81	6310	-4.91	20250107	5570	7.72	20250103	11780	-49.07	20240123	5050	18.81	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
11	20250123	150445	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	-20	5	-0.33	42016170	6976	30.25	6020	6070	6000	7890	4250	6070	6022.96	2.09	-964	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	522	-6.54	0.87	12	0.08	-925.00	6940.00	11870	20240116	-49.03	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
12	20250123	140446	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	-20	5	-0.33	35152950	5837	25.31	6020	6070	6000	7890	4250	6070	6022.43	2.09	-530	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	522	-6.54	0.87	12	0.07	-925.00	6940.00	11870	20240116	-49.03	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
13	20250123	130444	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	-20	5	-0.33	29332780	4874	21.14	6020	6070	6000	7890	4250	6070	6018.22	2.09	-343	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	522	-6.54	0.87	12	0.06	-925.00	6940.00	11870	20240116	-49.03	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
14	20250123	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-40	5	-0.66	20532130	3414	14.81	6020	6070	6000	7890	4250	6070	6014.10	2.09	-156	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	520	-6.52	0.87	12	0.04	-925.00	6940.00	11870	20240116	-49.20	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	11780	-48.81	20240123	5050	19.41	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
15	20250123	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	-70	5	-1.15	16557620	2753	11.94	6020	6070	6000	7890	4250	6070	6014.39	2.09	-168	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	517	-6.49	0.86	12	0.03	-925.00	6940.00	11870	20240116	-49.45	5050	20241209	18.81	6310	-4.91	20250107	5570	7.72	20250103	11780	-49.07	20240123	5050	18.81	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
16	20250123	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	-50	5	-0.82	9151200	1520	6.59	6020	6070	6000	7890	4250	6070	6020.53	2.09	-151	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	519	-6.51	0.87	12	0.02	-925.00	6940.00	11870	20240116	-49.28	5050	20241209	19.21	6310	-4.60	20250107	5570	8.08	20250103	11780	-48.90	20240123	5050	19.21	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
17	20250123	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	0	3	0.00	1074270	178	0.77	6020	6070	6020	7890	4250	6070	6035.22	2.09	-13	6163	6116	6043	5996	5923	6140	6020	86	1820	1000	4240	10	1	8624972	524	-6.56	0.87	12	0.00	-925.00	6940.00	11870	20240116	-48.86	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	11780	-48.47	20240123	5050	20.20	20241209	0.01	N	037370	1000	86 억	179876	N	N	N	N
18	20250122	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	20	2	0.33	135525360	22482	281.27	5970	6090	5970	7860	4240	6050	6028.17	2.07	1578	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	524	-6.56	0.87	12	0.26	-925.00	6940.00	11870	20240116	-48.86	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	11780	-48.47	20240123	5050	20.20	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
19	20250122	150442	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	0	3	0.00	132067490	21911	274.13	5970	6090	5970	7860	4240	6050	6027.45	2.07	1577	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	522	-6.54	0.87	12	0.25	-925.00	6940.00	11870	20240116	-49.03	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
20	20250122	140441	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-10	5	-0.17	121014690	20082	251.24	5970	6090	5970	7860	4240	6050	6026.03	2.07	1585	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	521	-6.53	0.87	12	0.23	-925.00	6940.00	11870	20240116	-49.12	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
21	20250122	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	5980	-70	5	-1.16	118595300	19679	246.20	5970	6090	5970	7860	4240	6050	6026.49	2.07	1626	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	516	-6.46	0.86	12	0.23	-925.00	6940.00	11870	20240116	-49.62	5050	20241209	18.42	6310	-5.23	20250107	5570	7.36	20250103	11780	-49.24	20240123	5050	18.42	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
22	20250122	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-10	5	-0.17	84590330	14014	175.33	5970	6090	5970	7860	4240	6050	6036.13	2.07	1912	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	521	-6.53	0.87	12	0.16	-925.00	6940.00	11870	20240116	-49.12	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
23	20250122	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-10	5	-0.17	74612130	12354	154.56	5970	6090	5970	7860	4240	6050	6039.51	2.07	1907	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	521	-6.53	0.87	12	0.14	-925.00	6940.00	11870	20240116	-49.12	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
24	20250122	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	6080	30	2	0.50	25393280	4221	52.81	5970	6080	5970	7860	4240	6050	6015.94	2.07	430	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	524	-6.57	0.88	12	0.05	-925.00	6940.00	11870	20240116	-48.78	5050	20241209	20.40	6310	-3.65	20250107	5570	9.16	20250103	11780	-48.39	20240123	5050	20.40	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
25	20250122	090442	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-10	5	-0.17	12268150	2053	25.68	5970	6040	5970	7860	4240	6050	5975.72	2.07	19	6223	6136	6063	5976	5903	6130	5970	86	1810	1000	4230	10	1	8624972	521	-6.53	0.87	12	0.02	-925.00	6940.00	11870	20240116	-49.12	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	178298	N	N	N	N
26	20250121	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	10	2	0.17	48232760	7993	113.57	6050	6150	5990	7850	4230	6040	6034.38	2.06	457	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	522	-6.54	0.87	12	0.09	-925.00	6940.00	12130	20240112	-50.12	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
27	20250121	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	10	2	0.17	47471840	7867	111.78	6050	6150	5990	7850	4230	6040	6034.30	2.06	420	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	522	-6.54	0.87	12	0.09	-925.00	6940.00	12130	20240112	-50.12	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
28	20250121	140441	57	100.00	KOSDAQ	화학	N	N	N	N	N	6100	60	2	0.99	41588340	6894	97.95	6050	6150	5990	7850	4230	6040	6032.54	2.06	382	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	526	-6.59	0.88	12	0.08	-925.00	6940.00	12130	20240112	-49.71	5050	20241209	20.79	6310	-3.33	20250107	5570	9.52	20250103	11780	-48.22	20240123	5050	20.79	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
29	20250121	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-10	5	-0.17	37749930	6263	88.99	6050	6150	5990	7850	4230	6040	6027.45	2.06	662	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	520	-6.52	0.87	12	0.07	-925.00	6940.00	12130	20240112	-50.29	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	11780	-48.81	20240123	5050	19.41	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
30	20250121	120431	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	-20	5	-0.33	36110260	5991	85.12	6050	6150	5990	7850	4230	6040	6027.42	2.06	570	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	519	-6.51	0.87	12	0.07	-925.00	6940.00	12130	20240112	-50.37	5050	20241209	19.21	6310	-4.60	20250107	5570	8.08	20250103	11780	-48.90	20240123	5050	19.21	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
31	20250121	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6060	20	2	0.33	28205440	4680	66.50	6050	6150	5990	7850	4230	6040	6026.80	2.06	116	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	523	-6.55	0.87	12	0.05	-925.00	6940.00	12130	20240112	-50.04	5050	20241209	20.00	6310	-3.96	20250107	5570	8.80	20250103	11780	-48.56	20240123	5050	20.00	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
32	20250121	100416	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	-30	5	-0.50	25348950	4206	59.76	6050	6150	5990	7850	4230	6040	6026.85	2.06	3	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	518	-6.50	0.87	12	0.05	-925.00	6940.00	12130	20240112	-50.45	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11780	-48.98	20240123	5050	19.01	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
33	20250121	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6060	20	2	0.33	266630	44	0.63	6050	6150	6050	7850	4230	6040	6059.77	2.06	2	6253	6146	6063	5956	5873	6105	5915	86	1810	1000	4220	10	1	8624972	523	-6.55	0.87	12	0.00	-925.00	6940.00	12130	20240112	-50.04	5050	20241209	20.00	6310	-3.96	20250107	5570	8.80	20250103	11780	-48.56	20240123	5050	20.00	20241209	0.01	N	037370	1000	86 억	177835	N	N	N	N
34	20250120	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	42630200	7038	55.02	6170	6170	5980	7850	4230	6040	6057.15	2.05	721	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.08	-925.00	6940.00	12300	20240111	-50.89	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
35	20250120	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6090	50	2	0.83	33017530	5450	42.61	6170	6170	5980	7850	4230	6040	6058.26	2.05	455	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	525	-6.58	0.88	12	0.06	-925.00	6940.00	12300	20240111	-50.49	5050	20241209	20.59	6310	-3.49	20250107	5570	9.34	20250103	11780	-48.30	20240123	5050	20.59	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
36	20250120	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6060	20	2	0.33	30087510	4968	38.84	6170	6170	5980	7850	4230	6040	6056.26	2.05	370	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	523	-6.55	0.87	12	0.06	-925.00	6940.00	12300	20240111	-50.73	5050	20241209	20.00	6310	-3.96	20250107	5570	8.80	20250103	11780	-48.56	20240123	5050	20.00	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
37	20250120	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	6060	20	2	0.33	16222160	2684	20.98	6170	6170	5980	7850	4230	6040	6044.02	2.05	173	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	523	-6.55	0.87	12	0.03	-925.00	6940.00	12300	20240111	-50.73	5050	20241209	20.00	6310	-3.96	20250107	5570	8.80	20250103	11780	-48.56	20240123	5050	20.00	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
38	20250120	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	10	2	0.17	13583240	2249	17.58	6170	6170	5980	7850	4230	6040	6039.68	2.05	82	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	522	-6.54	0.87	12	0.03	-925.00	6940.00	12300	20240111	-50.81	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
39	20250120	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	11681390	1935	15.13	6170	6170	5980	7850	4230	6040	6036.89	2.05	73	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.02	-925.00	6940.00	12300	20240111	-50.89	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
40	20250120	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6060	20	2	0.33	6115330	1015	7.94	6170	6170	5980	7850	4230	6040	6024.96	2.05	35	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	523	-6.55	0.87	12	0.01	-925.00	6940.00	12300	20240111	-50.73	5050	20241209	20.00	6310	-3.96	20250107	5570	8.80	20250103	11780	-48.56	20240123	5050	20.00	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
41	20250120	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	502310	83	0.65	6170	6170	6040	7850	4230	6040	6051.93	2.05	5	6220	6130	6060	5970	5900	6175	6015	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.00	-925.00	6940.00	12300	20240111	-50.89	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	177114	N	N	N	N
42	20250117	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	77404700	12781	117.09	6020	6150	5990	7850	4230	6040	6056.39	2.05	673	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.15	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
43	20250117	150438	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	74505500	12301	112.69	6020	6150	5990	7850	4230	6040	6056.87	2.05	823	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.14	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
44	20250117	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	62484130	10309	94.44	6020	6150	6010	7850	4230	6040	6061.12	2.05	650	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.12	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
45	20250117	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	58070400	9578	87.74	6020	6150	6010	7850	4230	6040	6062.89	2.05	652	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.11	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
46	20250117	120440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	0	3	0.00	57097790	9417	86.27	6020	6150	6010	7850	4230	6040	6063.27	2.05	650	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	521	-6.53	0.87	12	0.11	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11780	-48.73	20240123	5050	19.60	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
47	20250117	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6100	60	2	0.99	42725610	7051	64.59	6020	6150	6010	7850	4230	6040	6059.51	2.05	390	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	526	-6.59	0.88	12	0.08	-925.00	6940.00	12680	20240110	-51.89	5050	20241209	20.79	6310	-3.33	20250107	5570	9.52	20250103	11780	-48.22	20240123	5050	20.79	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
48	20250117	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	30	2	0.50	30126100	4983	45.65	6020	6150	6010	7850	4230	6040	6045.78	2.05	381	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	524	-6.56	0.87	12	0.06	-925.00	6940.00	12680	20240110	-52.13	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	11780	-48.47	20240123	5050	20.20	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
49	20250117	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	10	2	0.17	126440	21	0.19	6020	6050	6010	7850	4230	6040	6020.95	2.05	-1	6173	6106	6023	5956	5873	6140	5990	86	1810	1000	4220	10	1	8624972	522	-6.54	0.87	12	0.00	-925.00	6940.00	12680	20240110	-52.29	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11780	-48.64	20240123	5050	19.80	20241209	0.01	N	037370	1000	86 억	176441	N	N	N	N
50	20250116	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	40	2	0.67	65270700	10889	157.86	6000	6090	5940	7800	4200	6000	5994.06	2.03	1380	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	521	-6.53	0.87	12	0.13	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11870	-49.12	20240116	5050	19.60	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
51	20250116	150417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	0	3	0.00	62414330	10415	150.99	6000	6090	5940	7800	4200	6000	5992.73	2.03	1336	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	517	-6.49	0.86	12	0.12	-925.00	6940.00	12680	20240110	-52.68	5050	20241209	18.81	6310	-4.91	20250107	5570	7.72	20250103	11870	-49.45	20240116	5050	18.81	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
52	20250116	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	40	2	0.67	59465200	9925	143.88	6000	6090	5940	7800	4200	6000	5991.46	2.03	1280	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	521	-6.53	0.87	12	0.12	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11870	-49.12	20240116	5050	19.60	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
53	20250116	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	40	2	0.67	53677510	8964	129.95	6000	6090	5940	7800	4200	6000	5988.12	2.03	897	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	521	-6.53	0.87	12	0.10	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11870	-49.12	20240116	5050	19.60	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
54	20250116	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	30	2	0.50	51742380	8643	125.30	6000	6090	5940	7800	4200	6000	5986.62	2.03	801	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	520	-6.52	0.87	12	0.10	-925.00	6940.00	12680	20240110	-52.44	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	11870	-49.20	20240116	5050	19.41	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
55	20250116	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	5980	-20	5	-0.33	46002690	7685	111.41	6000	6090	5940	7800	4200	6000	5986.04	2.03	654	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	516	-6.46	0.86	12	0.09	-925.00	6940.00	12680	20240110	-52.84	5050	20241209	18.42	6310	-5.23	20250107	5570	7.36	20250103	11870	-49.62	20240116	5050	18.42	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
56	20250116	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	10	2	0.17	39170250	6544	94.87	6000	6090	5940	7800	4200	6000	5985.67	2.03	440	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	518	-6.50	0.87	12	0.08	-925.00	6940.00	12680	20240110	-52.60	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11870	-49.37	20240116	5050	19.01	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
57	20250116	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	10	2	0.17	444010	74	1.07	6000	6010	6000	7800	4200	6000	6000.14	2.03	-9	6260	6130	6060	5930	5860	6095	5895	86	1800	1000	4200	10	1	8624972	518	-6.50	0.87	12	0.00	-925.00	6940.00	12680	20240110	-52.60	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11870	-49.37	20240116	5050	19.01	20241209	0.01	N	037370	1000	86 억	175061	N	N	N	N
58	20250115	160436	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	-90	5	-1.48	41515320	6898	89.38	6190	6190	5990	7910	4270	6090	6018.46	2.04	-993	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	517	-6.49	0.86	12	0.08	-925.00	6940.00	12680	20240110	-52.68	5050	20241209	18.81	6310	-4.91	20250107	5570	7.72	20250103	11870	-49.45	20240116	5050	18.81	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
59	20250115	150438	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	-100	5	-1.64	37950900	6304	81.68	6190	6190	5990	7910	4270	6090	6020.13	2.04	-982	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	517	-6.48	0.86	12	0.07	-925.00	6940.00	12680	20240110	-52.76	5050	20241209	18.61	6310	-5.07	20250107	5570	7.54	20250103	11870	-49.54	20240116	5050	18.61	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
60	20250115	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	-90	5	-1.48	27356230	4538	58.80	6190	6190	6000	7910	4270	6090	6028.26	2.04	-952	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	517	-6.49	0.86	12	0.05	-925.00	6940.00	12680	20240110	-52.68	5050	20241209	18.81	6310	-4.91	20250107	5570	7.72	20250103	11870	-49.45	20240116	5050	18.81	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
61	20250115	130436	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	-80	5	-1.31	26111130	4331	56.12	6190	6190	6000	7910	4270	6090	6028.89	2.04	-951	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	518	-6.50	0.87	12	0.05	-925.00	6940.00	12680	20240110	-52.60	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11870	-49.37	20240116	5050	19.01	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
62	20250115	120431	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	-80	5	-1.31	26057000	4322	56.00	6190	6190	6000	7910	4270	6090	6028.92	2.04	-949	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	518	-6.50	0.87	12	0.05	-925.00	6940.00	12680	20240110	-52.60	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11870	-49.37	20240116	5050	19.01	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
63	20250115	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	-70	5	-1.15	15334730	2537	32.87	6190	6190	6000	7910	4270	6090	6044.43	2.04	-878	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	519	-6.51	0.87	12	0.03	-925.00	6940.00	12680	20240110	-52.52	5050	20241209	19.21	6310	-4.60	20250107	5570	8.08	20250103	11870	-49.28	20240116	5050	19.21	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
64	20250115	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-60	5	-0.99	9075870	1497	19.40	6190	6190	6000	7910	4270	6090	6062.71	2.04	-684	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	520	-6.52	0.87	12	0.02	-925.00	6940.00	12680	20240110	-52.44	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	11870	-49.20	20240116	5050	19.41	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
65	20250115	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	6190	100	2	1.64	18570	3	0.04	6190	6190	6190	7910	4270	6090	6190.00	2.04	0	6250	6170	6060	5980	5870	6210	6020	86	1820	1000	4260	10	1	8624972	534	-6.69	0.89	12	0.00	-925.00	6940.00	12680	20240110	-51.18	5050	20241209	22.57	6310	-1.90	20250107	5570	11.13	20250103	11870	-47.85	20240116	5050	22.57	20241209	0.01	N	037370	1000	86 억	176054	N	N	N	N
66	20250114	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	6090	110	2	1.84	46303090	7701	97.23	5980	6140	5950	7770	4190	5980	6012.61	2.03	1359	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	525	-6.58	0.88	12	0.09	-925.00	6940.00	12680	20240110	-51.97	5050	20241209	20.59	6310	-3.49	20250107	5570	9.34	20250103	11870	-48.69	20240116	5050	20.59	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
67	20250114	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	90	2	1.51	39386230	6558	82.80	5980	6140	5950	7770	4190	5980	6005.83	2.03	762	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	524	-6.56	0.87	12	0.08	-925.00	6940.00	12680	20240110	-52.13	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	11870	-48.86	20240116	5050	20.20	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
68	20250114	140435	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	70	2	1.17	31892300	5319	67.16	5980	6140	5950	7770	4190	5980	5995.92	2.03	666	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	522	-6.54	0.87	12	0.06	-925.00	6940.00	12680	20240110	-52.29	5050	20241209	19.80	6310	-4.12	20250107	5570	8.62	20250103	11870	-49.03	20240116	5050	19.80	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
69	20250114	130434	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	40	2	0.67	29605020	4941	62.39	5980	6140	5950	7770	4190	5980	5991.71	2.03	482	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	519	-6.51	0.87	12	0.06	-925.00	6940.00	12680	20240110	-52.52	5050	20241209	19.21	6310	-4.60	20250107	5570	8.08	20250103	11870	-49.28	20240116	5050	19.21	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
70	20250114	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	60	2	1.00	24968130	4171	52.66	5980	6140	5950	7770	4190	5980	5986.13	2.03	250	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	521	-6.53	0.87	12	0.05	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11870	-49.12	20240116	5050	19.60	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
71	20250114	110434	57	100.00	KOSDAQ	화학	N	N	N	N	N	5970	-10	5	-0.17	20595590	3444	43.48	5980	6140	5950	7770	4190	5980	5980.14	2.03	212	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	515	-6.45	0.86	12	0.04	-925.00	6940.00	12680	20240110	-52.92	5050	20241209	18.22	6310	-5.39	20250107	5570	7.18	20250103	11870	-49.71	20240116	5050	18.22	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
72	20250114	100433	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	40	2	0.67	5876650	980	12.37	5980	6140	5980	7770	4190	5980	5996.58	2.03	161	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	519	-6.51	0.87	12	0.01	-925.00	6940.00	12680	20240110	-52.52	5050	20241209	19.21	6310	-4.60	20250107	5570	8.08	20250103	11870	-49.28	20240116	5050	19.21	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
73	20250114	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	6140	160	2	2.68	2166170	362	4.57	5980	6140	5980	7770	4190	5980	5983.90	2.03	-50	6366	6172	6076	5882	5786	6125	5835	86	1790	1000	4180	10	1	8624972	530	-6.64	0.88	12	0.00	-925.00	6940.00	12680	20240110	-51.58	5050	20241209	21.58	6310	-2.69	20250107	5570	10.23	20250103	11870	-48.27	20240116	5050	21.58	20241209	0.01	N	037370	1000	86 억	174695	N	N	N	N
74	20250113	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	5980	-130	5	-2.13	47850440	7920	80.32	6110	6270	5980	7940	4280	6110	6041.72	2.03	-815	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	516	-6.46	0.86	12	0.09	-925.00	6940.00	12680	20240110	-52.84	5050	20241209	18.42	6310	-5.23	20250107	5570	7.36	20250103	11870	-49.62	20240116	5050	18.42	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
75	20250113	150430	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-70	5	-1.15	42975470	7108	72.09	6110	6270	5980	7940	4280	6110	6046.07	2.03	-806	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	521	-6.53	0.87	12	0.08	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11870	-49.12	20240116	5050	19.60	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
76	20250113	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	-100	5	-1.64	36954190	6110	61.97	6110	6270	5980	7940	4280	6110	6048.15	2.03	-725	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	518	-6.50	0.87	12	0.07	-925.00	6940.00	12680	20240110	-52.60	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11870	-49.37	20240116	5050	19.01	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
77	20250113	130424	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	-100	5	-1.64	34719720	5738	58.19	6110	6270	5980	7940	4280	6110	6050.84	2.03	-863	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	518	-6.50	0.87	12	0.07	-925.00	6940.00	12680	20240110	-52.60	5050	20241209	19.01	6310	-4.75	20250107	5570	7.90	20250103	11870	-49.37	20240116	5050	19.01	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
78	20250113	120425	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-70	5	-1.15	24208460	3988	40.45	6110	6270	6020	7940	4280	6110	6070.33	2.03	-850	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	521	-6.53	0.87	12	0.05	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11870	-49.12	20240116	5050	19.60	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
79	20250113	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-70	5	-1.15	23021770	3792	38.46	6110	6270	6020	7940	4280	6110	6071.14	2.03	-780	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	521	-6.53	0.87	12	0.04	-925.00	6940.00	12680	20240110	-52.37	5050	20241209	19.60	6310	-4.28	20250107	5570	8.44	20250103	11870	-49.12	20240116	5050	19.60	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
80	20250113	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	6160	50	2	0.82	16338950	2691	27.29	6110	6270	6020	7940	4280	6110	6071.70	2.03	-468	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	531	-6.66	0.89	12	0.03	-925.00	6940.00	12680	20240110	-51.42	5050	20241209	21.98	6310	-2.38	20250107	5570	10.59	20250103	11870	-48.10	20240116	5050	21.98	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
81	20250113	090428	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	-90	5	-1.47	699120	113	1.15	6110	6270	6020	7940	4280	6110	6186.90	2.03	-14	6290	6200	6100	6010	5910	6150	5960	86	1830	1000	4270	10	1	8624972	519	-6.51	0.87	12	0.00	-925.00	6940.00	12680	20240110	-52.52	5050	20241209	19.21	6310	-4.60	20250107	5570	8.08	20250103	11870	-49.28	20240116	5050	19.21	20241209	0.01	N	037370	1000	86 억	175510	N	N	N	N
82	20250110	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6110	-50	5	-0.81	59711320	9848	42.35	6160	6190	6000	8000	4320	6160	6063.29	2.05	-1008	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	527	-6.61	0.88	12	0.11	-925.00	6940.00	12850	20240103	-52.45	5050	20241209	20.99	6310	-3.17	20250107	5570	9.69	20250103	12680	-51.81	20240110	5050	20.99	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
83	20250110	150424	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	-90	5	-1.46	57538560	9492	40.82	6160	6190	6000	8000	4320	6160	6061.80	2.05	-981	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	524	-6.56	0.87	12	0.11	-925.00	6940.00	12850	20240103	-52.76	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	12680	-52.13	20240110	5050	20.20	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
84	20250110	140423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6080	-80	5	-1.30	46971230	7750	33.33	6160	6190	6000	8000	4320	6160	6060.80	2.05	-787	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	524	-6.57	0.88	12	0.09	-925.00	6940.00	12850	20240103	-52.68	5050	20241209	20.40	6310	-3.65	20250107	5570	9.16	20250103	12680	-52.05	20240110	5050	20.40	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
85	20250110	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6060	-100	5	-1.62	39169680	6463	27.80	6160	6190	6000	8000	4320	6160	6060.60	2.05	-689	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	523	-6.55	0.87	12	0.07	-925.00	6940.00	12850	20240103	-52.84	5050	20241209	20.00	6310	-3.96	20250107	5570	8.80	20250103	12680	-52.21	20240110	5050	20.00	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
86	20250110	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-130	5	-2.11	39072720	6447	27.73	6160	6190	6000	8000	4320	6160	6060.60	2.05	-686	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	520	-6.52	0.87	12	0.07	-925.00	6940.00	12850	20240103	-53.07	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	12680	-52.44	20240110	5050	19.41	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
87	20250110	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	-160	5	-2.60	25671300	4227	18.18	6160	6190	6000	8000	4320	6160	6073.17	2.05	-1398	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	517	-6.49	0.86	12	0.05	-925.00	6940.00	12850	20240103	-53.31	5050	20241209	18.81	6310	-4.91	20250107	5570	7.72	20250103	12680	-52.68	20240110	5050	18.81	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
88	20250110	100421	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	-90	5	-1.46	14682650	2403	10.33	6160	6190	6060	8000	4320	6160	6110.13	2.05	-1395	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	524	-6.56	0.87	12	0.03	-925.00	6940.00	12850	20240103	-52.76	5050	20241209	20.20	6310	-3.80	20250107	5570	8.98	20250103	12680	-52.13	20240110	5050	20.20	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
89	20250110	090424	57	100.00	KOSDAQ	화학	N	N	N	N	N	6190	30	2	0.49	4355660	707	3.04	6160	6190	6160	8000	4320	6160	6160.76	2.05	-381	6373	6266	6063	5956	5753	6165	5855	86	1840	1000	4310	10	1	8624972	534	-6.69	0.89	12	0.01	-925.00	6940.00	12850	20240103	-51.83	5050	20241209	22.57	6310	-1.90	20250107	5570	11.13	20250103	12680	-51.18	20240110	5050	22.57	20241209	0.01	N	037370	1000	86 억	176518	N	N	N	N
90	20250109	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	6160	-10	5	-0.16	139636460	23252	146.64	6170	6170	5860	8020	4320	6170	6005.35	2.04	970	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	531	-6.66	0.89	12	0.27	-925.00	6940.00	12850	20240103	-52.06	5050	20241209	21.98	6310	-2.38	20250107	5570	10.59	20250103	12680	-51.42	20240110	5050	21.98	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
91	20250109	150422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6140	-30	5	-0.49	122435080	20456	129.00	6170	6170	5860	8020	4320	6170	5985.29	2.04	1161	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	530	-6.64	0.88	12	0.24	-925.00	6940.00	12850	20240103	-52.22	5050	20241209	21.58	6310	-2.69	20250107	5570	10.23	20250103	12680	-51.58	20240110	5050	21.58	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
92	20250109	140423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	-150	5	-2.43	107889550	18051	113.84	6170	6170	5860	8020	4320	6170	5976.93	2.04	830	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	519	-6.51	0.87	12	0.21	-925.00	6940.00	12850	20240103	-53.15	5050	20241209	19.21	6310	-4.60	20250107	5570	8.08	20250103	12680	-52.52	20240110	5050	19.21	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
93	20250109	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	5960	-210	5	-3.40	90153540	15083	95.12	6170	6170	5860	8020	4320	6170	5977.16	2.04	409	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	514	-6.44	0.86	12	0.17	-925.00	6940.00	12850	20240103	-53.62	5050	20241209	18.02	6310	-5.55	20250107	5570	7.00	20250103	12680	-53.00	20240110	5050	18.02	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
94	20250109	120422	57	100.00	KOSDAQ	화학	N	N	N	N	N	5910	-260	5	-4.21	76092380	12727	80.26	6170	6170	5860	8020	4320	6170	5978.82	2.04	323	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	510	-6.39	0.85	12	0.15	-925.00	6940.00	12850	20240103	-54.01	5050	20241209	17.03	6310	-6.34	20250107	5570	6.10	20250103	12680	-53.39	20240110	5050	17.03	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
95	20250109	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-140	5	-2.27	21891920	3640	22.96	6170	6170	5960	8020	4320	6170	6014.26	2.04	32	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	520	-6.52	0.87	12	0.04	-925.00	6940.00	12850	20240103	-53.07	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	12680	-52.44	20240110	5050	19.41	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
96	20250109	100421	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-140	5	-2.27	20149660	3351	21.13	6170	6170	5960	8020	4320	6170	6013.03	2.04	-1	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	520	-6.52	0.87	12	0.04	-925.00	6940.00	12850	20240103	-53.07	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	12680	-52.44	20240110	5050	19.41	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
97	20250109	090424	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-140	5	-2.27	633640	104	0.66	6170	6170	6030	8020	4320	6170	6092.69	2.04	-75	6483	6326	6063	5906	5643	6405	5985	86	1850	1000	4310	10	1	8624972	520	-6.52	0.87	12	0.00	-925.00	6940.00	12850	20240103	-53.07	5050	20241209	19.41	6310	-4.44	20250107	5570	8.26	20250103	12680	-52.44	20240110	5050	19.41	20241209	0.01	N	037370	1000	86 억	175548	N	N	N	N
98	20250108	160417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6170	30	2	0.49	95789650	15771	37.74	6140	6220	5800	7980	4300	6140	6073.78	1.99	3692	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	532	-6.67	0.89	12	0.18	-925.00	6940.00	12850	20240103	-51.98	5050	20241209	22.18	6310	-2.22	20250107	5570	10.77	20250103	12680	-51.34	20240110	5050	22.18	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
99	20250108	150420	57	100.00	KOSDAQ	화학	N	N	N	N	N	6140	0	3	0.00	91084720	15005	35.91	6140	6220	5800	7980	4300	6140	6070.29	1.99	3708	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	530	-6.64	0.88	12	0.17	-925.00	6940.00	12850	20240103	-52.22	5050	20241209	21.58	6310	-2.69	20250107	5570	10.23	20250103	12680	-51.58	20240110	5050	21.58	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
100	20250108	140422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6170	30	2	0.49	87024610	14344	34.32	6140	6220	5800	7980	4300	6140	6066.97	1.99	3449	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	532	-6.67	0.89	12	0.17	-925.00	6940.00	12850	20240103	-51.98	5050	20241209	22.18	6310	-2.22	20250107	5570	10.77	20250103	12680	-51.34	20240110	5050	22.18	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
101	20250108	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6180	40	2	0.65	82475310	13605	32.56	6140	6220	5800	7980	4300	6140	6062.13	1.99	3368	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	533	-6.68	0.89	12	0.16	-925.00	6940.00	12850	20240103	-51.91	5050	20241209	22.38	6310	-2.06	20250107	5570	10.95	20250103	12680	-51.26	20240110	5050	22.38	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
102	20250108	120419	57	100.00	KOSDAQ	화학	N	N	N	N	N	6180	40	2	0.65	80398780	13269	31.75	6140	6220	5800	7980	4300	6140	6059.14	1.99	3401	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	533	-6.68	0.89	12	0.15	-925.00	6940.00	12850	20240103	-51.91	5050	20241209	22.38	6310	-2.06	20250107	5570	10.95	20250103	12680	-51.26	20240110	5050	22.38	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
103	20250108	110418	57	100.00	KOSDAQ	화학	N	N	N	N	N	6140	0	3	0.00	67500270	11176	26.74	6140	6140	5800	7980	4300	6140	6039.75	1.99	3428	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	530	-6.64	0.88	12	0.13	-925.00	6940.00	12850	20240103	-52.22	5050	20241209	21.58	6310	-2.69	20250107	5570	10.23	20250103	12680	-51.58	20240110	5050	21.58	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
104	20250108	100420	57	100.00	KOSDAQ	화학	N	N	N	N	N	6100	-40	5	-0.65	33244180	5531	13.24	6140	6140	5800	7980	4300	6140	6010.52	1.99	50	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	526	-6.59	0.88	12	0.06	-925.00	6940.00	12850	20240103	-52.53	5050	20241209	20.79	6310	-3.33	20250107	5570	9.52	20250103	12680	-51.89	20240110	5050	20.79	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
105	20250108	090422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6100	-40	5	-0.65	3086840	506	1.21	6140	6140	6100	7980	4300	6140	6100.47	1.99	-300	6460	6300	6150	5990	5840	6380	6070	86	1840	1000	4290	10	1	8624972	526	-6.59	0.88	12	0.01	-925.00	6940.00	12850	20240103	-52.53	5050	20241209	20.79	6310	-3.33	20250107	5570	9.52	20250103	12680	-51.89	20240110	5050	20.79	20241209	0.01	N	037370	1000	86 억	171856	N	N	N	N
106	20250107	160416	57	100.00	KOSDAQ	화학	N	N	N	N	N	6140	70	2	1.15	257746260	41787	105.73	6030	6310	6000	7890	4250	6070	6168.10	2.02	-2041	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	530	-6.64	0.88	12	0.48	-925.00	6940.00	12850	20240103	-52.22	5050	20241209	21.58	6310	-2.69	20250107	5570	10.23	20250103	12680	-51.58	20240110	5050	21.58	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
107	20250107	150417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6150	80	2	1.32	254923050	41326	104.57	6030	6310	6000	7890	4250	6070	6168.59	2.02	-2065	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	530	-6.65	0.89	12	0.48	-925.00	6940.00	12850	20240103	-52.14	5050	20241209	21.78	6310	-2.54	20250107	5570	10.41	20250103	12680	-51.50	20240110	5050	21.78	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
108	20250107	140418	57	100.00	KOSDAQ	화학	N	N	N	N	N	6110	40	2	0.66	248158060	40221	101.77	6030	6310	6000	7890	4250	6070	6169.86	2.02	-2131	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	527	-6.61	0.88	12	0.47	-925.00	6940.00	12850	20240103	-52.45	5050	20241209	20.99	6310	-3.17	20250107	5570	9.69	20250103	12680	-51.81	20240110	5050	20.99	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
109	20250107	130417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6150	80	2	1.32	240284590	38935	98.52	6030	6310	6000	7890	4250	6070	6171.43	2.02	-2161	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	530	-6.65	0.89	12	0.45	-925.00	6940.00	12850	20240103	-52.14	5050	20241209	21.78	6310	-2.54	20250107	5570	10.41	20250103	12680	-51.50	20240110	5050	21.78	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
110	20250107	120417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6160	90	2	1.48	230367510	37323	94.44	6030	6310	6000	7890	4250	6070	6172.27	2.02	-1991	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	531	-6.66	0.89	12	0.43	-925.00	6940.00	12850	20240103	-52.06	5050	20241209	21.98	6310	-2.38	20250107	5570	10.59	20250103	12680	-51.42	20240110	5050	21.98	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
111	20250107	110414	57	100.00	KOSDAQ	화학	N	N	N	N	N	6170	100	2	1.65	175201940	28382	71.81	6030	6310	6000	7890	4250	6070	6172.99	2.02	-1112	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	532	-6.67	0.89	12	0.33	-925.00	6940.00	12850	20240103	-51.98	5050	20241209	22.18	6310	-2.22	20250107	5570	10.77	20250103	12680	-51.34	20240110	5050	22.18	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
112	20250107	100419	57	100.00	KOSDAQ	화학	N	N	N	N	N	6120	50	2	0.82	131191830	21219	53.69	6030	6310	6000	7890	4250	6070	6182.75	2.02	-659	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	528	-6.62	0.88	12	0.25	-925.00	6940.00	12850	20240103	-52.37	5050	20241209	21.19	6310	-3.01	20250107	5570	9.87	20250103	12680	-51.74	20240110	5050	21.19	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
113	20250107	090417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	-30	5	-0.49	4713340	785	1.99	6030	6040	6000	7890	4250	6070	6004.25	2.02	490	6396	6232	6006	5842	5616	6315	5925	86	1820	1000	4240	10	1	8624972	521	-6.53	0.87	12	0.01	-925.00	6940.00	12850	20240103	-53.00	5050	20241209	19.60	6170	-2.11	20250106	5570	8.44	20250103	12680	-52.37	20240110	5050	19.60	20241209	0.01	N	037370	1000	86 억	173886	N	N	N	N
114	20250106	160412	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	270	2	4.66	235497850	39389	242.19	5950	6170	5780	7540	4060	5800	5962.24	2.02	82	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	524	-6.56	0.87	12	0.46	-925.00	6940.00	12850	20240103	-52.76	5050	20241209	20.20	6170	-1.62	20250106	5570	8.98	20250103	12680	-52.13	20240110	5050	20.20	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
115	20250106	150412	57	100.00	KOSDAQ	화학	N	N	N	N	N	6100	300	2	5.17	166344410	27984	172.06	5950	6170	5780	7540	4060	5800	5944.27	2.02	-2189	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	526	-6.59	0.88	12	0.32	-925.00	6940.00	12850	20240103	-52.53	5050	20241209	20.79	6170	-1.13	20250106	5570	9.52	20250103	12680	-51.89	20240110	5050	20.79	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
116	20250106	140413	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	40	2	0.69	81214500	13825	85.00	5950	5950	5780	7540	4060	5800	5874.47	2.02	-765	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	504	-6.31	0.84	12	0.16	-925.00	6940.00	12850	20240103	-54.55	5050	20241209	15.64	5950	-1.85	20250106	5570	4.85	20250103	12680	-53.94	20240110	5050	15.64	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
117	20250106	130411	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	40	2	0.69	56052300	9531	58.60	5950	5950	5780	7540	4060	5800	5881.05	2.02	-596	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	504	-6.31	0.84	12	0.11	-925.00	6940.00	12850	20240103	-54.55	5050	20241209	15.64	5950	-1.85	20250106	5570	4.85	20250103	12680	-53.94	20240110	5050	15.64	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
118	20250106	120411	57	100.00	KOSDAQ	화학	N	N	N	N	N	5900	100	2	1.72	48429860	8234	50.63	5950	5950	5780	7540	4060	5800	5881.69	2.02	-670	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	509	-6.38	0.85	12	0.10	-925.00	6940.00	12850	20240103	-54.09	5050	20241209	16.83	5950	-0.84	20250106	5570	5.92	20250103	12680	-53.47	20240110	5050	16.83	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
119	20250106	110411	57	100.00	KOSDAQ	화학	N	N	N	N	N	5950	150	2	2.59	26288600	4472	27.50	5950	5950	5780	7540	4060	5800	5878.49	2.02	-715	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	513	-6.43	0.86	12	0.05	-925.00	6940.00	12850	20240103	-53.70	5050	20241209	17.82	5950	0.00	20250106	5570	6.82	20250103	12680	-53.08	20240110	5050	17.82	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
120	20250106	100410	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	30	2	0.52	12339580	2098	12.90	5950	5950	5780	7540	4060	5800	5881.59	2.02	-613	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	503	-6.30	0.84	12	0.02	-925.00	6940.00	12850	20240103	-54.63	5050	20241209	15.45	5950	-2.02	20250106	5570	4.67	20250103	12680	-54.02	20240110	5050	15.45	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
121	20250106	090408	57	100.00	KOSDAQ	화학	N	N	N	N	N	5900	100	2	1.72	588490	99	0.61	5950	5950	5900	7540	4060	5800	5944.34	2.02	-44	6073	5936	5753	5616	5433	6005	5685	86	1740	1000	4060	10	1	8624972	509	-6.38	0.85	12	0.00	-925.00	6940.00	12850	20240103	-54.09	5050	20241209	16.83	5950	-0.84	20250106	5570	5.92	20250103	12680	-53.47	20240110	5050	16.83	20241209	0.01	N	037370	1000	86 억	173885	N	N	N	N
122	20250103	160408	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	120	2	2.11	93296540	16191	162.41	5570	5890	5570	7380	3980	5680	5762.25	2.00	1166	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	500	-6.27	0.84	12	0.19	-925.00	6940.00	12940	20231222	-55.18	5050	20241209	14.85	5890	-1.53	20250103	5570	4.13	20250103	12850	-54.86	20240103	5050	14.85	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
123	20250103	150409	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	120	2	2.11	71621440	12476	125.15	5570	5810	5570	7380	3980	5680	5740.74	2.00	1892	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	500	-6.27	0.84	12	0.14	-925.00	6940.00	12940	20231222	-55.18	5050	20241209	14.85	5810	-0.17	20250103	5570	4.13	20250103	12850	-54.86	20240103	5050	14.85	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
124	20250103	140409	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	90	2	1.58	63817610	11125	111.60	5570	5810	5570	7380	3980	5680	5736.41	2.00	1829	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	498	-6.24	0.83	12	0.13	-925.00	6940.00	12940	20231222	-55.41	5050	20241209	14.26	5810	-0.69	20250103	5570	3.59	20250103	12850	-55.10	20240103	5050	14.26	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
125	20250103	130408	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	90	2	1.58	62134270	10834	108.68	5570	5810	5570	7380	3980	5680	5735.12	2.00	1840	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	498	-6.24	0.83	12	0.13	-925.00	6940.00	12940	20231222	-55.41	5050	20241209	14.26	5810	-0.69	20250103	5570	3.59	20250103	12850	-55.10	20240103	5050	14.26	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
126	20250103	120408	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	90	2	1.58	38843810	6794	68.15	5570	5780	5570	7380	3980	5680	5717.37	2.00	2018	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	498	-6.24	0.83	12	0.08	-925.00	6940.00	12940	20231222	-55.41	5050	20241209	14.26	5780	-0.17	20250103	5570	3.59	20250103	12850	-55.10	20240103	5050	14.26	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
127	20250103	110408	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	50	2	0.88	19876250	3488	34.99	5570	5750	5570	7380	3980	5680	5698.47	2.00	834	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	494	-6.19	0.83	12	0.04	-925.00	6940.00	12940	20231222	-55.72	5050	20241209	13.47	5750	0.00	20250102	5570	2.87	20250103	12850	-55.41	20240103	5050	13.47	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
128	20250103	100408	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	60	2	1.06	14664950	2575	25.83	5570	5750	5570	7380	3980	5680	5695.13	2.00	675	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	495	-6.21	0.83	12	0.03	-925.00	6940.00	12940	20231222	-55.64	5050	20241209	13.66	5750	0.00	20250102	5570	3.05	20250103	12850	-55.33	20240103	5050	13.66	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
129	20250103	090409	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-100	5	-1.76	417990	75	0.75	5570	5580	5570	7380	3980	5680	5573.20	2.00	-24	5826	5752	5676	5602	5526	5715	5565	86	1700	1000	3970	10	1	8624972	481	-6.03	0.80	12	0.00	-925.00	6940.00	12940	20231222	-56.88	5050	20241209	10.50	5750	-2.96	20250102	5570	0.18	20250103	12850	-56.58	20240103	5050	10.50	20241209	0.01	N	037370	1000	86 억	172905	N	N	N	N
130	20250102	160406	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-70	5	-1.22	56413710	9969	196.36	5750	5750	5600	7470	4030	5750	5658.91	2.01	-616	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	490	-6.14	0.82	12	0.12	-925.00	6940.00	12940	20231222	-56.11	5050	20241209	12.48	5750	-1.22	20250102	5600	1.43	20250102	12850	-55.80	20240103	5050	12.48	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N
131	20250102	150407	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-90	5	-1.57	51946080	9181	180.84	5750	5750	5600	7470	4030	5750	5658.00	2.01	-256	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	488	-6.12	0.82	12	0.11	-925.00	6940.00	12940	20231222	-56.26	5050	20241209	12.08	5750	-1.57	20250102	5600	1.07	20250102	12850	-55.95	20240103	5050	12.08	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N
132	20250102	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-110	5	-1.91	44661050	7891	155.43	5750	5750	5600	7470	4030	5750	5659.75	2.01	-672	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	486	-6.10	0.81	12	0.09	-925.00	6940.00	12940	20231222	-56.41	5050	20241209	11.68	5750	-1.91	20250102	5600	0.71	20250102	12850	-56.11	20240103	5050	11.68	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N
133	20250102	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-90	5	-1.57	36922140	6520	128.42	5750	5750	5600	7470	4030	5750	5662.90	2.01	-990	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	488	-6.12	0.82	12	0.08	-925.00	6940.00	12940	20231222	-56.26	5050	20241209	12.08	5750	-1.57	20250102	5600	1.07	20250102	12850	-55.95	20240103	5050	12.08	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N
134	20250102	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-70	5	-1.22	33314780	5882	115.86	5750	5750	5600	7470	4030	5750	5663.85	2.01	-925	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	490	-6.14	0.82	12	0.07	-925.00	6940.00	12940	20231222	-56.11	5050	20241209	12.48	5750	-1.22	20250102	5600	1.43	20250102	12850	-55.80	20240103	5050	12.48	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N
135	20250102	110357	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	-130	5	-2.26	15878840	2799	55.13	5750	5750	5620	7470	4030	5750	5673.04	2.01	-899	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	485	-6.08	0.81	12	0.03	-925.00	6940.00	12940	20231222	-56.57	5050	20241209	11.29	5750	-2.26	20250102	5620	0.00	20250102	12850	-56.26	20240103	5050	11.29	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N
136	20250102	100404	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-100	5	-1.74	1214840	214	4.22	5750	5750	5650	7470	4030	5750	5676.82	2.01	-28	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	487	-6.11	0.81	12	0.00	-925.00	6940.00	12940	20231222	-56.34	5050	20241209	11.88	5750	-1.74	20250102	5650	0.00	20250102	12850	-56.03	20240103	5050	11.88	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N
137	20250102	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	2.01	0	5850	5800	5730	5680	5610	5765	5645	86	1720	1000	4020	10	1	8624972	496	-6.22	0.83	12	0.00	-925.00	6940.00	12940	20231222	-55.56	5050	20241209	13.86	0	0.00	0	0	0.00	0	12850	-55.25	20240103	5050	13.86	20241209	0.01	N	037370	1000	86 억	173521	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History