KissMeData/265740/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	marketWarningCode	shortOverheated
2	20250124	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-330	5	-6.25	366702905	72764	567.14	5360	5460	4840	6860	3700	5280	5039.79	1.12	-15899	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	5	1	8931800	442	12.01	0.73	12	0.81	412.00	6809.00	9790	20240614	-49.44	4405	20241209	12.37	6330	-21.80	20250116	4625	7.03	20250102	9790	-49.44	20240614	4405	12.37	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
3	20250124	151107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	-305	5	-5.78	338825405	67141	523.31	5360	5460	4840	6860	3700	5280	5046.48	1.12	-14080	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	5	1	8931800	444	12.08	0.73	12	0.75	412.00	6809.00	9790	20240614	-49.18	4405	20241209	12.94	6330	-21.41	20250116	4625	7.57	20250102	9790	-49.18	20240614	4405	12.94	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
4	20250124	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-315	5	-5.97	326295810	64620	503.66	5360	5460	4840	6860	3700	5280	5049.46	1.12	-13282	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	5	1	8931800	443	12.05	0.73	12	0.72	412.00	6809.00	9790	20240614	-49.28	4405	20241209	12.71	6330	-21.56	20250116	4625	7.35	20250102	9790	-49.28	20240614	4405	12.71	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
5	20250124	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-230	5	-4.36	161546575	31629	246.52	5360	5460	4840	6860	3700	5280	5107.55	1.12	-7298	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	10	1	8931800	451	12.26	0.74	12	0.35	412.00	6809.00	9790	20240614	-48.42	4405	20241209	14.64	6330	-20.22	20250116	4625	9.19	20250102	9790	-48.42	20240614	4405	14.64	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
6	20250124	121103	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-250	5	-4.73	147172525	28785	224.36	5360	5460	4840	6860	3700	5280	5112.82	1.12	-5887	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	10	1	8931800	449	12.21	0.74	12	0.32	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	6330	-20.54	20250116	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
7	20250124	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-180	5	-3.41	103256855	20136	156.94	5360	5460	4840	6860	3700	5280	5127.97	1.12	-4073	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	10	1	8931800	456	12.38	0.75	12	0.23	412.00	6809.00	9790	20240614	-47.91	4405	20241209	15.78	6330	-19.43	20250116	4625	10.27	20250102	9790	-47.91	20240614	4405	15.78	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
8	20250124	101100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-70	5	-1.33	88007085	17165	133.79	5360	5460	4840	6860	3700	5280	5127.12	1.12	-2310	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	10	1	8931800	465	12.65	0.77	12	0.19	412.00	6809.00	9790	20240614	-46.78	4405	20241209	18.27	6330	-17.69	20250116	4625	12.65	20250102	9790	-46.78	20240614	4405	18.27	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
9	20250124	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	10	2	0.19	10680370	1994	15.54	5360	5460	5290	6860	3700	5280	5356.25	1.12	-1087	5586	5432	5306	5152	5026	5370	5090	9	1580	100	3590	10	1	8931800	472	12.84	0.78	12	0.02	412.00	6809.00	9790	20240614	-45.97	4405	20241209	20.09	6330	-16.43	20250116	4625	14.38	20250102	9790	-45.97	20240614	4405	20.09	20241209	1.95	N	265740	100	8 억	100319	N	N	N	00	N
10	20250123	161101	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-40	5	-0.75	66362000	12554	114.78	5320	5460	5180	6910	3730	5320	5286.12	1.14	-1139	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	472	12.82	0.78	12	0.14	412.00	6809.00	9790	20240614	-46.07	4405	20241209	19.86	6330	-16.59	20250116	4625	14.16	20250102	9790	-46.07	20240614	4405	19.86	20241209	1.96	N	265740	100	8 억	101450	N	Y	N	00	N
11	20250123	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-10	5	-0.19	61013500	11537	105.49	5320	5460	5180	6910	3730	5320	5288.51	1.14	-1424	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	474	12.89	0.78	12	0.13	412.00	6809.00	9790	20240614	-45.76	4405	20241209	20.54	6330	-16.11	20250116	4625	14.81	20250102	9790	-45.76	20240614	4405	20.54	20241209	1.96	N	265740	100	8 억	101450	N	N	N	00	N
12	20250123	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-10	5	-0.19	34989720	6561	59.99	5320	5460	5250	6910	3730	5320	5332.99	1.14	-1729	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	474	12.89	0.78	12	0.07	412.00	6809.00	9790	20240614	-45.76	4405	20241209	20.54	6330	-16.11	20250116	4625	14.81	20250102	9790	-45.76	20240614	4405	20.54	20241209	1.96	N	265740	100	8 억	101450	N	N	N	00	N
13	20250123	131058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-30	5	-0.56	33242790	6231	56.97	5320	5460	5250	6910	3730	5320	5335.06	1.14	-1702	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	472	12.84	0.78	12	0.07	412.00	6809.00	9790	20240614	-45.97	4405	20241209	20.09	6330	-16.43	20250116	4625	14.38	20250102	9790	-45.97	20240614	4405	20.09	20241209	1.96	N	265740	100	8 억	101450	N	N	N	00	N
14	20250123	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-30	5	-0.56	32212530	6036	55.19	5320	5460	5250	6910	3730	5320	5336.73	1.14	-1701	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	472	12.84	0.78	12	0.07	412.00	6809.00	9790	20240614	-45.97	4405	20241209	20.09	6330	-16.43	20250116	4625	14.38	20250102	9790	-45.97	20240614	4405	20.09	20241209	1.96	N	265740	100	8 억	101450	N	N	N	00	N
15	20250123	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-30	5	-0.56	26291470	4916	44.95	5320	5460	5270	6910	3730	5320	5348.14	1.14	-1655	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	472	12.84	0.78	12	0.06	412.00	6809.00	9790	20240614	-45.97	4405	20241209	20.09	6330	-16.43	20250116	4625	14.38	20250102	9790	-45.97	20240614	4405	20.09	20241209	1.96	N	265740	100	8 억	101450	N	N	N	00	N
16	20250123	101058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-30	5	-0.56	21507950	4010	36.66	5320	5460	5280	6910	3730	5320	5363.58	1.14	-1663	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	472	12.84	0.78	12	0.04	412.00	6809.00	9790	20240614	-45.97	4405	20241209	20.09	6330	-16.43	20250116	4625	14.38	20250102	9790	-45.97	20240614	4405	20.09	20241209	1.96	N	265740	100	8 억	101450	N	N	N	00	N
17	20250123	091059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	90	2	1.69	5727680	1060	9.69	5320	5460	5320	6910	3730	5320	5403.47	1.14	-627	5573	5446	5383	5256	5193	5415	5225	9	1590	100	3610	10	1	8931800	483	13.13	0.79	12	0.01	412.00	6809.00	9790	20240614	-44.74	4405	20241209	22.81	6330	-14.53	20250116	4625	16.97	20250102	9790	-44.74	20240614	4405	22.81	20241209	1.96	N	265740	100	8 억	101450	N	N	N	00	N
18	20250122	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-130	5	-2.39	56432030	10456	79.37	5510	5510	5320	7080	3820	5450	5399.94	1.15	-1415	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	475	12.91	0.78	12	0.12	412.00	6809.00	9790	20240614	-45.66	4405	20241209	20.77	6330	-15.96	20250116	4625	15.03	20250102	9790	-45.66	20240614	4405	20.77	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
19	20250122	151052	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-80	5	-1.47	48913980	9047	68.67	5510	5510	5350	7080	3820	5450	5406.65	1.15	-1268	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	480	13.03	0.79	12	0.10	412.00	6809.00	9790	20240614	-45.15	4405	20241209	21.91	6330	-15.17	20250116	4625	16.11	20250102	9790	-45.15	20240614	4405	21.91	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
20	20250122	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-70	5	-1.28	46506140	8599	65.27	5510	5510	5350	7080	3820	5450	5408.32	1.15	-1347	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	481	13.06	0.79	12	0.10	412.00	6809.00	9790	20240614	-45.05	4405	20241209	22.13	6330	-15.01	20250116	4625	16.32	20250102	9790	-45.05	20240614	4405	22.13	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
21	20250122	131051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-40	5	-0.73	34056920	6290	47.75	5510	5510	5360	7080	3820	5450	5414.45	1.15	-762	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	483	13.13	0.79	12	0.07	412.00	6809.00	9790	20240614	-44.74	4405	20241209	22.81	6330	-14.53	20250116	4625	16.97	20250102	9790	-44.74	20240614	4405	22.81	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
22	20250122	121050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-80	5	-1.47	31394350	5796	44.00	5510	5510	5360	7080	3820	5450	5416.55	1.15	-772	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	480	13.03	0.79	12	0.06	412.00	6809.00	9790	20240614	-45.15	4405	20241209	21.91	6330	-15.17	20250116	4625	16.11	20250102	9790	-45.15	20240614	4405	21.91	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
23	20250122	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-40	5	-0.73	19232040	3536	26.84	5510	5510	5390	7080	3820	5450	5438.93	1.15	-807	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	483	13.13	0.79	12	0.04	412.00	6809.00	9790	20240614	-44.74	4405	20241209	22.81	6330	-14.53	20250116	4625	16.97	20250102	9790	-44.74	20240614	4405	22.81	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
24	20250122	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-20	5	-0.37	12976800	2378	18.05	5510	5510	5420	7080	3820	5450	5457.02	1.15	-784	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	485	13.18	0.80	12	0.03	412.00	6809.00	9790	20240614	-44.54	4405	20241209	23.27	6330	-14.22	20250116	4625	17.41	20250102	9790	-44.54	20240614	4405	23.27	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
25	20250122	091053	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	10	2	0.18	873910	160	1.21	5510	5510	5450	7080	3820	5450	5461.94	1.15	58	5876	5662	5556	5342	5236	5610	5290	9	1630	100	3700	10	1	8931800	488	13.25	0.80	12	0.00	412.00	6809.00	9790	20240614	-44.23	4405	20241209	23.95	6330	-13.74	20250116	4625	18.05	20250102	9790	-44.23	20240614	4405	23.95	20241209	1.97	N	265740	100	8 억	102823	N	N	N	00	N
26	20250121	161044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-160	5	-2.85	73155850	13172	56.83	5610	5770	5450	7290	3930	5610	5554.37	1.16	-519	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	487	13.23	0.80	12	0.15	412.00	6809.00	9790	20240614	-44.33	4405	20241209	23.72	6330	-13.90	20250116	4625	17.84	20250102	9790	-44.33	20240614	4405	23.72	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
27	20250121	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-140	5	-2.50	66671360	11983	51.70	5610	5770	5470	7290	3930	5610	5563.83	1.16	-127	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	489	13.28	0.80	12	0.13	412.00	6809.00	9790	20240614	-44.13	4405	20241209	24.18	6330	-13.59	20250116	4625	18.27	20250102	9790	-44.13	20240614	4405	24.18	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
28	20250121	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-80	5	-1.43	49558370	8862	38.24	5610	5770	5480	7290	3930	5610	5592.23	1.16	135	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	494	13.42	0.81	12	0.10	412.00	6809.00	9790	20240614	-43.51	4405	20241209	25.54	6330	-12.64	20250116	4625	19.57	20250102	9790	-43.51	20240614	4405	25.54	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
29	20250121	131046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-80	5	-1.43	47986090	8577	37.01	5610	5770	5480	7290	3930	5610	5594.74	1.16	320	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	494	13.42	0.81	12	0.10	412.00	6809.00	9790	20240614	-43.51	4405	20241209	25.54	6330	-12.64	20250116	4625	19.57	20250102	9790	-43.51	20240614	4405	25.54	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
30	20250121	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-100	5	-1.78	39560770	7044	30.39	5610	5770	5490	7290	3930	5610	5616.24	1.16	-88	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	492	13.37	0.81	12	0.08	412.00	6809.00	9790	20240614	-43.72	4405	20241209	25.09	6330	-12.95	20250116	4625	19.14	20250102	9790	-43.72	20240614	4405	25.09	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
31	20250121	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-100	5	-1.78	33749900	5989	25.84	5610	5770	5490	7290	3930	5610	5635.31	1.16	-88	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	492	13.37	0.81	12	0.07	412.00	6809.00	9790	20240614	-43.72	4405	20241209	25.09	6330	-12.95	20250116	4625	19.14	20250102	9790	-43.72	20240614	4405	25.09	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
32	20250121	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-120	5	-2.14	30892710	5473	23.61	5610	5770	5490	7290	3930	5610	5644.57	1.16	-45	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	490	13.33	0.81	12	0.06	412.00	6809.00	9790	20240614	-43.92	4405	20241209	24.63	6330	-13.27	20250116	4625	18.70	20250102	9790	-43.92	20240614	4405	24.63	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
33	20250121	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	150	2	2.67	8408130	1470	6.34	5610	5770	5610	7290	3930	5610	5719.82	1.16	-185	6083	5846	5643	5406	5203	5965	5525	9	1680	100	3810	10	1	8931800	514	13.98	0.85	12	0.02	412.00	6809.00	9790	20240614	-41.16	4405	20241209	30.76	6330	-9.00	20250116	4625	24.54	20250102	9790	-41.16	20240614	4405	30.76	20241209	2.01	N	265740	100	8 억	103333	N	N	N	00	N
34	20250120	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	10	2	0.18	129938370	23154	51.66	5600	5880	5440	7280	3920	5600	5611.92	1.16	23	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	501	13.62	0.82	12	0.26	412.00	6809.00	9790	20240614	-42.70	4405	20241209	27.36	6330	-11.37	20250116	4625	21.30	20250102	9790	-42.70	20240614	4405	27.36	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
35	20250120	151045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	40	2	0.71	115315670	20544	45.83	5600	5880	5440	7280	3920	5600	5613.11	1.16	164	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	504	13.69	0.83	12	0.23	412.00	6809.00	9790	20240614	-42.39	4405	20241209	28.04	6330	-10.90	20250116	4625	21.95	20250102	9790	-42.39	20240614	4405	28.04	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
36	20250120	141043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	20	2	0.36	104533850	18618	41.54	5600	5880	5440	7280	3920	5600	5614.67	1.16	-70	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	502	13.64	0.83	12	0.21	412.00	6809.00	9790	20240614	-42.59	4405	20241209	27.58	6330	-11.22	20250116	4625	21.51	20250102	9790	-42.59	20240614	4405	27.58	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
37	20250120	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	60	2	1.07	94028590	16749	37.37	5600	5880	5440	7280	3920	5600	5613.98	1.16	-15	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	506	13.74	0.83	12	0.19	412.00	6809.00	9790	20240614	-42.19	4405	20241209	28.49	6330	-10.58	20250116	4625	22.38	20250102	9790	-42.19	20240614	4405	28.49	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
38	20250120	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	0	3	0.00	52358070	9378	20.92	5600	5690	5440	7280	3920	5600	5583.07	1.16	1405	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	500	13.59	0.82	12	0.10	412.00	6809.00	9790	20240614	-42.80	4405	20241209	27.13	6330	-11.53	20250116	4625	21.08	20250102	9790	-42.80	20240614	4405	27.13	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
39	20250120	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-40	5	-0.71	39685910	7112	15.87	5600	5690	5440	7280	3920	5600	5580.13	1.16	73	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	497	13.50	0.82	12	0.08	412.00	6809.00	9790	20240614	-43.21	4405	20241209	26.22	6330	-12.16	20250116	4625	20.22	20250102	9790	-43.21	20240614	4405	26.22	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
40	20250120	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-50	5	-0.89	33256920	5953	13.28	5600	5690	5440	7280	3920	5600	5586.58	1.16	91	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	496	13.47	0.82	12	0.07	412.00	6809.00	9790	20240614	-43.31	4405	20241209	25.99	6330	-12.32	20250116	4625	20.00	20250102	9790	-43.31	20240614	4405	25.99	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
41	20250120	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	90	2	1.61	5949740	1055	2.35	5600	5690	5600	7280	3920	5600	5639.56	1.16	19	6320	5960	5780	5420	5240	5870	5330	9	1680	100	3800	10	1	8931800	508	13.81	0.84	12	0.01	412.00	6809.00	9790	20240614	-41.88	4405	20241209	29.17	6330	-10.11	20250116	4625	23.03	20250102	9790	-41.88	20240614	4405	29.17	20241209	2.09	N	265740	100	8 억	103302	N	N	N	00	N
42	20250117	161040	54	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-540	5	-8.79	257527320	44325	8.90	6140	6140	5600	7980	4300	6140	5814.62	1.21	-4963	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	500	13.59	0.82	12	0.50	412.00	6809.00	9790	20240614	-42.80	4405	20241209	27.13	6330	-11.53	20250116	4625	21.08	20250102	9790	-42.80	20240614	4405	27.13	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
43	20250117	151037	54	100.00	KOSDAQ	화학	N	N	N	N	N	5740	-400	5	-6.51	211732950	36214	7.27	6140	6140	5660	7980	4300	6140	5846.72	1.21	-4636	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	513	13.93	0.84	12	0.41	412.00	6809.00	9790	20240614	-41.37	4405	20241209	30.31	6330	-9.32	20250116	4625	24.11	20250102	9790	-41.37	20240614	4405	30.31	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
44	20250117	141045	54	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-350	5	-5.70	189436310	32376	6.50	6140	6140	5660	7980	4300	6140	5851.13	1.21	-3583	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	517	14.05	0.85	12	0.36	412.00	6809.00	9790	20240614	-40.86	4405	20241209	31.44	6330	-8.53	20250116	4625	25.19	20250102	9790	-40.86	20240614	4405	31.44	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
45	20250117	131042	54	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-350	5	-5.70	142369000	24158	4.85	6140	6140	5720	7980	4300	6140	5893.24	1.21	-1193	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	517	14.05	0.85	12	0.27	412.00	6809.00	9790	20240614	-40.86	4405	20241209	31.44	6330	-8.53	20250116	4625	25.19	20250102	9790	-40.86	20240614	4405	31.44	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
46	20250117	121045	54	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-370	5	-6.03	131067630	22202	4.46	6140	6140	5720	7980	4300	6140	5903.42	1.21	-791	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	515	14.00	0.85	12	0.25	412.00	6809.00	9790	20240614	-41.06	4405	20241209	30.99	6330	-8.85	20250116	4625	24.76	20250102	9790	-41.06	20240614	4405	30.99	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
47	20250117	111043	54	100.00	KOSDAQ	화학	N	N	N	N	N	5810	-330	5	-5.37	118640340	20049	4.02	6140	6140	5720	7980	4300	6140	5917.52	1.21	-758	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	519	14.10	0.85	12	0.22	412.00	6809.00	9790	20240614	-40.65	4405	20241209	31.90	6330	-8.21	20250116	4625	25.62	20250102	9790	-40.65	20240614	4405	31.90	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
48	20250117	101045	54	100.00	KOSDAQ	화학	N	N	N	N	N	5950	-190	5	-3.09	55673240	9280	1.86	6140	6140	5900	7980	4300	6140	5999.27	1.21	-1662	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	531	14.44	0.87	12	0.10	412.00	6809.00	9790	20240614	-39.22	4405	20241209	35.07	6330	-6.00	20250116	4625	28.65	20250102	9790	-39.22	20240614	4405	35.07	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
49	20250117	091044	54	100.00	KOSDAQ	화학	N	N	N	N	N	5920	-220	5	-3.58	15686690	2622	0.53	6140	6140	5900	7980	4300	6140	5982.72	1.21	971	6700	6420	6050	5770	5400	6560	5910	9	1840	100	4170	10	1	8931800	529	14.37	0.87	12	0.03	412.00	6809.00	9790	20240614	-39.53	4405	20241209	34.39	6330	-6.48	20250116	4625	28.00	20250102	9790	-39.53	20240614	4405	34.39	20241209	1.17	N	265740	100	8 억	108262	N	N	N	01	N
50	20250116	161036	54	100.00	KOSDAQ	화학	N	N	N	N	N	6140	280	2	4.78	3040022120	497581	25.54	5890	6330	5680	7610	4110	5860	6109.61	0.88	29725	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	548	14.90	0.90	12	5.57	412.00	6809.00	9790	20240614	-37.28	4405	20241209	39.39	6330	-3.00	20250116	4625	32.76	20250102	9790	-37.28	20240614	4405	39.39	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
51	20250116	150946	54	100.00	KOSDAQ	화학	N	N	N	N	N	6140	280	2	4.78	2977313680	487356	25.01	5890	6330	5680	7610	4110	5860	6109.12	0.88	33369	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	548	14.90	0.90	12	5.46	412.00	6809.00	9790	20240614	-37.28	4405	20241209	39.39	6330	-3.00	20250116	4625	32.76	20250102	9790	-37.28	20240614	4405	39.39	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
52	20250116	141041	54	100.00	KOSDAQ	화학	N	N	N	N	N	6130	270	2	4.61	2942683950	481712	24.72	5890	6330	5680	7610	4110	5860	6108.81	0.88	33200	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	548	14.88	0.90	12	5.39	412.00	6809.00	9790	20240614	-37.39	4405	20241209	39.16	6330	-3.16	20250116	4625	32.54	20250102	9790	-37.39	20240614	4405	39.16	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
53	20250116	131041	54	100.00	KOSDAQ	화학	N	N	N	N	N	6140	280	2	4.78	2821841140	462001	23.71	5890	6330	5680	7610	4110	5860	6107.88	0.88	32600	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	548	14.90	0.90	12	5.17	412.00	6809.00	9790	20240614	-37.28	4405	20241209	39.39	6330	-3.00	20250116	4625	32.76	20250102	9790	-37.28	20240614	4405	39.39	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
54	20250116	121041	54	100.00	KOSDAQ	화학	N	N	N	N	N	6160	300	2	5.12	2654251400	434717	22.31	5890	6330	5680	7610	4110	5860	6105.71	0.88	23785	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	550	14.95	0.90	12	4.87	412.00	6809.00	9790	20240614	-37.08	4405	20241209	39.84	6330	-2.69	20250116	4625	33.19	20250102	9790	-37.08	20240614	4405	39.84	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
55	20250116	111041	54	100.00	KOSDAQ	화학	N	N	N	N	N	6210	350	2	5.97	1569311660	259570	13.32	5890	6330	5680	7610	4110	5860	6045.82	0.88	54476	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	555	15.07	0.91	12	2.91	412.00	6809.00	9790	20240614	-36.57	4405	20241209	40.98	6330	-1.90	20250116	4625	34.27	20250102	9790	-36.57	20240614	4405	40.98	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
56	20250116	101042	54	100.00	KOSDAQ	화학	N	N	N	N	N	5920	60	2	1.02	555197010	94998	4.88	5890	5970	5680	7610	4110	5860	5844.30	0.88	10653	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	529	14.37	0.87	12	1.06	412.00	6809.00	9790	20240614	-39.53	4405	20241209	34.39	6210	-4.67	20250115	4625	28.00	20250102	9790	-39.53	20240614	4405	34.39	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
57	20250116	091044	54	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-100	5	-1.71	236799280	40996	2.10	5890	5890	5680	7610	4110	5860	5776.13	0.88	-2268	6820	6340	5730	5250	4640	6580	5490	9	1750	100	3980	10	1	8931800	514	13.98	0.85	12	0.46	412.00	6809.00	9790	20240614	-41.16	4405	20241209	30.76	6210	-7.25	20250115	4625	24.54	20250102	9790	-41.16	20240614	4405	30.76	20241209	1.39	N	265740	100	8 억	78212	N	N	N	01	N
58	20250115	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	670	2	12.91	11357669790	1941783	712.91	5120	6210	5120	6740	3640	5190	5849.12	0.50	31210	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	523	14.22	0.86	12	21.74	412.00	6809.00	9790	20240614	-40.14	4405	20241209	33.03	6210	-5.64	20250115	4625	26.70	20250102	9790	-40.14	20240614	4405	33.03	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
59	20250115	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	680	2	13.10	11171067420	1909966	701.23	5120	6210	5120	6740	3640	5190	5848.83	0.50	21005	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	524	14.25	0.86	12	21.38	412.00	6809.00	9790	20240614	-40.04	4405	20241209	33.26	6210	-5.48	20250115	4625	26.92	20250102	9790	-40.04	20240614	4405	33.26	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
60	20250115	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5930	740	2	14.26	10595541200	1812213	665.34	5120	6210	5120	6740	3640	5190	5846.74	0.50	25000	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	530	14.39	0.87	12	20.29	412.00	6809.00	9790	20240614	-39.43	4405	20241209	34.62	6210	-4.51	20250115	4625	28.22	20250102	9790	-39.43	20240614	4405	34.62	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
61	20250115	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5890	700	2	13.49	9789567000	1676516	615.52	5120	6210	5120	6740	3640	5190	5839.23	0.50	-8004	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	526	14.30	0.87	12	18.77	412.00	6809.00	9790	20240614	-39.84	4405	20241209	33.71	6210	-5.15	20250115	4625	27.35	20250102	9790	-39.84	20240614	4405	33.71	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
62	20250115	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	680	2	13.10	8704779330	1491516	547.60	5120	6210	5120	6740	3640	5190	5836.20	0.50	-24365	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	524	14.25	0.86	12	16.70	412.00	6809.00	9790	20240614	-40.04	4405	20241209	33.26	6210	-5.48	20250115	4625	26.92	20250102	9790	-40.04	20240614	4405	33.26	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
63	20250115	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5910	720	2	13.87	3136214440	556633	204.36	5120	5970	5120	6740	3640	5190	5634.26	0.50	50573	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	528	14.34	0.87	12	6.23	412.00	6809.00	9790	20240614	-39.63	4405	20241209	34.17	5970	-1.01	20250115	4625	27.78	20250102	9790	-39.63	20240614	4405	34.17	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
64	20250115	101038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	430	2	8.29	1476077120	268804	98.69	5120	5700	5120	6740	3640	5190	5491.28	0.50	49188	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	502	13.64	0.83	12	3.01	412.00	6809.00	9790	20240614	-42.59	4405	20241209	27.58	5700	-1.40	20250115	4625	21.51	20250102	9790	-42.59	20240614	4405	27.58	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
65	20250115	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	50	2	0.96	65995350	12818	4.71	5120	5250	5120	6740	3640	5190	5148.65	0.50	2928	5543	5366	5113	4936	4683	5455	5025	9	1550	100	3520	10	1	8931800	468	12.72	0.77	12	0.14	412.00	6809.00	9790	20240614	-46.48	4405	20241209	18.96	5290	-0.95	20250114	4625	13.30	20250102	9790	-46.48	20240614	4405	18.96	20241209	1.16	N	265740	100	8 억	44339	N	N	N	00	N
66	20250114	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	340	2	7.01	1404862185	271305	673.46	4875	5290	4860	6300	3395	4850	5178.14	0.30	19386	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	10	1	8931800	464	12.60	0.76	12	3.04	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	5290	-1.89	20250114	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
67	20250114	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	350	2	7.22	1354232765	261566	649.29	4875	5290	4860	6300	3395	4850	5177.40	0.30	18304	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	10	1	8931800	464	12.62	0.76	12	2.93	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	5290	-1.70	20250114	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
68	20250114	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	350	2	7.22	1223112745	236326	586.64	4875	5290	4860	6300	3395	4850	5175.53	0.30	15748	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	10	1	8931800	464	12.62	0.76	12	2.65	412.00	6809.00	9790	20240614	-46.88	4405	20241209	18.05	5290	-1.70	20250114	4625	12.43	20250102	9790	-46.88	20240614	4405	18.05	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
69	20250114	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	340	2	7.01	1126436505	217725	540.46	4875	5290	4860	6300	3395	4850	5173.67	0.30	13341	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	10	1	8931800	464	12.60	0.76	12	2.44	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	5290	-1.89	20250114	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
70	20250114	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	340	2	7.01	1045079205	202065	501.59	4875	5290	4860	6300	3395	4850	5172.00	0.30	13308	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	10	1	8931800	464	12.60	0.76	12	2.26	412.00	6809.00	9790	20240614	-46.99	4405	20241209	17.82	5290	-1.89	20250114	4625	12.22	20250102	9790	-46.99	20240614	4405	17.82	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
71	20250114	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	370	2	7.63	871699425	168670	418.69	4875	5290	4860	6300	3395	4850	5168.08	0.30	11679	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	10	1	8931800	466	12.67	0.77	12	1.89	412.00	6809.00	9790	20240614	-46.68	4405	20241209	18.50	5290	-1.32	20250114	4625	12.86	20250102	9790	-46.68	20240614	4405	18.50	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
72	20250114	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	320	2	6.60	583964125	113411	281.52	4875	5240	4860	6300	3395	4850	5149.10	0.30	1807	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	10	1	8931800	462	12.55	0.76	12	1.27	412.00	6809.00	9790	20240614	-47.19	4405	20241209	17.37	5250	-1.52	20250108	4625	11.78	20250102	9790	-47.19	20240614	4405	17.37	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
73	20250114	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	45	2	0.93	429750	88	0.22	4875	4895	4875	6300	3395	4850	4883.52	0.30	14	5123	4986	4893	4756	4663	4940	4710	9	1450	100	3290	5	1	8931800	437	11.88	0.72	12	0.00	412.00	6809.00	9790	20240614	-50.00	4405	20241209	11.12	5250	-6.76	20250108	4625	5.84	20250102	9790	-50.00	20240614	4405	11.12	20241209	1.12	N	265740	100	8 억	26540	N	N	N	00	N
74	20250113	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-180	5	-3.58	196348790	40176	196.34	4995	5030	4800	6530	3530	5030	4887.22	0.37	-6108	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	433	11.77	0.71	12	0.45	412.00	6809.00	9790	20240614	-50.46	4405	20241209	10.10	5250	-7.62	20250108	4625	4.86	20250102	9790	-50.46	20240614	4405	10.10	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
75	20250113	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-160	5	-3.18	194039500	39700	194.02	4995	5030	4800	6530	3530	5030	4887.64	0.37	-6052	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	435	11.82	0.72	12	0.44	412.00	6809.00	9790	20240614	-50.26	4405	20241209	10.56	5250	-7.24	20250108	4625	5.30	20250102	9790	-50.26	20240614	4405	10.56	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
76	20250113	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-100	5	-1.99	151417480	31002	151.51	4995	5030	4800	6530	3530	5030	4884.12	0.37	-2255	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	440	11.97	0.72	12	0.35	412.00	6809.00	9790	20240614	-49.64	4405	20241209	11.92	5250	-6.10	20250108	4625	6.59	20250102	9790	-49.64	20240614	4405	11.92	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
77	20250113	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-210	5	-4.17	97362245	19941	97.45	4995	5030	4800	6530	3530	5030	4882.52	0.37	-2051	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	431	11.70	0.71	12	0.22	412.00	6809.00	9790	20240614	-50.77	4405	20241209	9.42	5250	-8.19	20250108	4625	4.22	20250102	9790	-50.77	20240614	4405	9.42	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
78	20250113	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-195	5	-3.88	72664580	14820	72.43	4995	5030	4830	6530	3530	5030	4903.14	0.37	-1975	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	432	11.74	0.71	12	0.17	412.00	6809.00	9790	20240614	-50.61	4405	20241209	9.76	5250	-7.90	20250108	4625	4.54	20250102	9790	-50.61	20240614	4405	9.76	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
79	20250113	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	-130	5	-2.58	52374185	10632	51.96	4995	5030	4845	6530	3530	5030	4926.09	0.37	-1377	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	438	11.89	0.72	12	0.12	412.00	6809.00	9790	20240614	-49.95	4405	20241209	11.24	5250	-6.67	20250108	4625	5.95	20250102	9790	-49.95	20240614	4405	11.24	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
80	20250113	101007	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-110	5	-2.19	29388995	5922	28.94	4995	5030	4915	6530	3530	5030	4962.68	0.37	-1256	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	439	11.94	0.72	12	0.07	412.00	6809.00	9790	20240614	-49.74	4405	20241209	11.69	5250	-6.29	20250108	4625	6.38	20250102	9790	-49.74	20240614	4405	11.69	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
81	20250113	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-50	5	-0.99	6450995	1293	6.32	4995	5030	4980	6530	3530	5030	4989.17	0.37	-319	5140	5085	5025	4970	4910	5112	4997	9	1500	100	3420	5	1	8931800	445	12.09	0.73	12	0.01	412.00	6809.00	9790	20240614	-49.13	4405	20241209	13.05	5250	-5.14	20250108	4625	7.68	20250102	9790	-49.13	20240614	4405	13.05	20241209	1.10	N	265740	100	8 억	32648	N	N	N	00	N
82	20250110	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	0	3	0.00	102298645	20422	75.28	5010	5080	4965	6530	3530	5030	5009.05	0.37	-113	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	10	1	8931800	449	12.21	0.74	12	0.23	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	5250	-4.19	20250108	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
83	20250110	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-35	5	-0.70	93400740	18645	68.73	5010	5080	4965	6530	3530	5030	5009.43	0.37	34	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	5	1	8931800	446	12.12	0.73	12	0.21	412.00	6809.00	9790	20240614	-48.98	4405	20241209	13.39	5250	-4.86	20250108	4625	8.00	20250102	9790	-48.98	20240614	4405	13.39	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
84	20250110	141004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	0	3	0.00	66340815	13219	48.73	5010	5080	4965	6530	3530	5030	5018.60	0.37	395	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	10	1	8931800	449	12.21	0.74	12	0.15	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	5250	-4.19	20250108	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
85	20250110	131003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-10	5	-0.20	57701445	11490	42.35	5010	5080	4965	6530	3530	5030	5021.88	0.37	390	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	10	1	8931800	448	12.18	0.74	12	0.13	412.00	6809.00	9790	20240614	-48.72	4405	20241209	13.96	5250	-4.38	20250108	4625	8.54	20250102	9790	-48.72	20240614	4405	13.96	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
86	20250110	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-40	5	-0.80	54519035	10856	40.02	5010	5080	4965	6530	3530	5030	5022.02	0.37	431	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	5	1	8931800	446	12.11	0.73	12	0.12	412.00	6809.00	9790	20240614	-49.03	4405	20241209	13.28	5250	-4.95	20250108	4625	7.89	20250102	9790	-49.03	20240614	4405	13.28	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
87	20250110	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-10	5	-0.20	44542500	8859	32.66	5010	5080	4965	6530	3530	5030	5027.94	0.37	297	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	10	1	8931800	448	12.18	0.74	12	0.10	412.00	6809.00	9790	20240614	-48.72	4405	20241209	13.96	5250	-4.38	20250108	4625	8.54	20250102	9790	-48.72	20240614	4405	13.96	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
88	20250110	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	0	3	0.00	24484220	4863	17.93	5010	5070	4965	6530	3530	5030	5034.80	0.37	-1068	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	10	1	8931800	449	12.21	0.74	12	0.05	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	5250	-4.19	20250108	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
89	20250110	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	10	2	0.20	4454840	893	3.29	5010	5050	4965	6530	3530	5030	4988.62	0.37	-220	5200	5115	5005	4920	4810	5157	4962	9	1500	100	3420	10	1	8931800	450	12.23	0.74	12	0.01	412.00	6809.00	9790	20240614	-48.52	4405	20241209	14.42	5250	-4.00	20250108	4625	8.97	20250102	9790	-48.52	20240614	4405	14.42	20241209	1.12	N	265740	100	8 억	32761	N	N	N	00	N
90	20250109	160953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	60	2	1.21	131230580	26374	19.64	4970	5090	4895	6460	3480	4970	4975.75	0.39	-2494	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	10	1	8931800	449	12.21	0.74	12	0.30	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	5250	-4.19	20250108	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
91	20250109	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	60	2	1.21	124940350	25123	18.71	4970	5090	4895	6460	3480	4970	4973.15	0.39	-2106	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	10	1	8931800	449	12.21	0.74	12	0.28	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	5250	-4.19	20250108	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
92	20250109	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	60	2	1.21	98400320	19835	14.77	4970	5040	4895	6460	3480	4970	4960.94	0.39	-3069	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	10	1	8931800	449	12.21	0.74	12	0.22	412.00	6809.00	9790	20240614	-48.62	4405	20241209	14.19	5250	-4.19	20250108	4625	8.76	20250102	9790	-48.62	20240614	4405	14.19	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
93	20250109	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	15	2	0.30	82340825	16629	12.39	4970	5040	4895	6460	3480	4970	4951.64	0.39	-251	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	5	1	8931800	445	12.10	0.73	12	0.19	412.00	6809.00	9790	20240614	-49.08	4405	20241209	13.17	5250	-5.05	20250108	4625	7.78	20250102	9790	-49.08	20240614	4405	13.17	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
94	20250109	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-5	5	-0.10	50718455	10272	7.65	4970	4970	4895	6460	3480	4970	4937.54	0.39	-713	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	5	1	8931800	443	12.05	0.73	12	0.12	412.00	6809.00	9790	20240614	-49.28	4405	20241209	12.71	5250	-5.43	20250108	4625	7.35	20250102	9790	-49.28	20240614	4405	12.71	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
95	20250109	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-15	5	-0.30	39605055	8022	5.98	4970	4970	4895	6460	3480	4970	4937.05	0.39	-625	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	5	1	8931800	443	12.03	0.73	12	0.09	412.00	6809.00	9790	20240614	-49.39	4405	20241209	12.49	5250	-5.62	20250108	4625	7.14	20250102	9790	-49.39	20240614	4405	12.49	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
96	20250109	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-5	5	-0.10	31943950	6464	4.81	4970	4970	4895	6460	3480	4970	4941.82	0.39	-175	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	5	1	8931800	443	12.05	0.73	12	0.07	412.00	6809.00	9790	20240614	-49.28	4405	20241209	12.71	5250	-5.43	20250108	4625	7.35	20250102	9790	-49.28	20240614	4405	12.71	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
97	20250109	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	0	3	0.00	15998615	3226	2.40	4970	4970	4895	6460	3480	4970	4959.27	0.39	-592	5393	5181	5038	4826	4683	5110	4755	9	1490	100	3370	5	1	8931800	444	12.06	0.73	12	0.04	412.00	6809.00	9790	20240614	-49.23	4405	20241209	12.83	5250	-5.33	20250108	4625	7.46	20250102	9790	-49.23	20240614	4405	12.83	20241209	1.13	N	265740	100	8 억	35215	N	N	N	00	N
98	20250108	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	90	2	1.84	682162100	134193	485.57	4980	5250	4895	6340	3420	4880	5083.59	0.38	1433	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	5	1	8931800	444	12.06	0.73	12	1.50	412.00	6809.00	9790	20240614	-49.23	4405	20241209	12.83	5250	-5.33	20250108	4625	7.46	20250102	9790	-49.23	20240614	4405	12.83	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
99	20250108	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	85	2	1.74	673145310	132375	478.99	4980	5250	4895	6340	3420	4880	5085.14	0.38	1687	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	5	1	8931800	443	12.05	0.73	12	1.48	412.00	6809.00	9790	20240614	-49.28	4405	20241209	12.71	5250	-5.43	20250108	4625	7.35	20250102	9790	-49.28	20240614	4405	12.71	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
100	20250108	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	70	2	1.43	643700485	126429	457.48	4980	5250	4895	6340	3420	4880	5091.40	0.38	1953	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	5	1	8931800	442	12.01	0.73	12	1.42	412.00	6809.00	9790	20240614	-49.44	4405	20241209	12.37	5250	-5.71	20250108	4625	7.03	20250102	9790	-49.44	20240614	4405	12.37	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
101	20250108	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	85	2	1.74	617359540	121100	438.20	4980	5250	4895	6340	3420	4880	5097.93	0.38	1772	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	5	1	8931800	443	12.05	0.73	12	1.36	412.00	6809.00	9790	20240614	-49.28	4405	20241209	12.71	5250	-5.43	20250108	4625	7.35	20250102	9790	-49.28	20240614	4405	12.71	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
102	20250108	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	170	2	3.48	561314710	109861	397.53	4980	5250	4895	6340	3420	4880	5109.32	0.38	3047	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	10	1	8931800	451	12.26	0.74	12	1.23	412.00	6809.00	9790	20240614	-48.42	4405	20241209	14.64	5250	-3.81	20250108	4625	9.19	20250102	9790	-48.42	20240614	4405	14.64	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
103	20250108	110952	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	130	2	2.66	550020320	107619	389.42	4980	5250	4895	6340	3420	4880	5110.81	0.38	3368	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	10	1	8931800	447	12.16	0.74	12	1.20	412.00	6809.00	9790	20240614	-48.83	4405	20241209	13.73	5250	-4.57	20250108	4625	8.32	20250102	9790	-48.83	20240614	4405	13.73	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
104	20250108	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	180	2	3.69	492134360	96178	348.02	4980	5250	4895	6340	3420	4880	5116.91	0.38	1975	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	10	1	8931800	452	12.28	0.74	12	1.08	412.00	6809.00	9790	20240614	-48.31	4405	20241209	14.87	5250	-3.62	20250108	4625	9.41	20250102	9790	-48.31	20240614	4405	14.87	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
105	20250108	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	370	2	7.58	212379985	41412	149.85	4980	5250	4895	6340	3420	4880	5128.46	0.38	12183	4956	4917	4856	4817	4756	4937	4837	9	1460	100	3310	10	1	8931800	469	12.74	0.77	12	0.46	412.00	6809.00	9790	20240614	-46.37	4405	20241209	19.18	5250	0.00	20250108	4625	13.51	20250102	9790	-46.37	20240614	4405	19.18	20241209	1.07	N	265740	100	8 억	33782	N	N	N	00	N
106	20250107	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	80	2	1.67	133813810	27632	89.79	4800	4895	4795	6240	3360	4800	4842.70	0.35	2509	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	436	11.84	0.72	12	0.31	412.00	6809.00	9790	20240614	-50.15	4405	20241209	10.78	4895	-0.31	20250107	4625	5.51	20250102	9790	-50.15	20240614	4405	10.78	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
107	20250107	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	95	2	1.98	130669065	26988	87.69	4800	4895	4795	6240	3360	4800	4841.75	0.35	2653	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	437	11.88	0.72	12	0.30	412.00	6809.00	9790	20240614	-50.00	4405	20241209	11.12	4895	0.00	20250107	4625	5.84	20250102	9790	-50.00	20240614	4405	11.12	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
108	20250107	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	70	2	1.46	105517605	21833	70.94	4800	4885	4795	6240	3360	4800	4832.94	0.35	3090	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	435	11.82	0.72	12	0.24	412.00	6809.00	9790	20240614	-50.26	4405	20241209	10.56	4885	-0.31	20250107	4625	5.30	20250102	9790	-50.26	20240614	4405	10.56	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
109	20250107	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	80	2	1.67	97712060	20230	65.74	4800	4880	4795	6240	3360	4800	4830.06	0.35	3075	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	436	11.84	0.72	12	0.23	412.00	6809.00	9790	20240614	-50.15	4405	20241209	10.78	4880	0.00	20250107	4625	5.51	20250102	9790	-50.15	20240614	4405	10.78	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
110	20250107	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	50	2	1.04	78125920	16199	52.64	4800	4865	4795	6240	3360	4800	4822.89	0.35	897	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	433	11.77	0.71	12	0.18	412.00	6809.00	9790	20240614	-50.46	4405	20241209	10.10	4865	-0.31	20250107	4625	4.86	20250102	9790	-50.46	20240614	4405	10.10	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
111	20250107	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	45	2	0.94	56024875	11632	37.80	4800	4865	4795	6240	3360	4800	4816.44	0.35	438	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	433	11.76	0.71	12	0.13	412.00	6809.00	9790	20240614	-50.51	4405	20241209	9.99	4865	-0.41	20250107	4625	4.76	20250102	9790	-50.51	20240614	4405	9.99	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
112	20250107	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	10	2	0.21	28616360	5934	19.28	4800	4865	4800	6240	3360	4800	4822.44	0.35	-117	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	430	11.67	0.71	12	0.07	412.00	6809.00	9790	20240614	-50.87	4405	20241209	9.19	4865	-1.13	20250107	4625	4.00	20250102	9790	-50.87	20240614	4405	9.19	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
113	20250107	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	50	2	1.04	8278975	1712	5.56	4800	4865	4800	6240	3360	4800	4835.85	0.35	-58	4856	4827	4796	4767	4736	4842	4782	9	1440	100	3260	5	1	8931800	433	11.77	0.71	12	0.02	412.00	6809.00	9790	20240614	-50.46	4405	20241209	10.10	4865	-0.31	20250107	4625	4.86	20250102	9790	-50.46	20240614	4405	10.10	20241209	1.10	N	265740	100	8 억	31273	N	N	N	00	N
114	20250106	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	50	2	1.05	147182745	30701	162.40	4775	4825	4765	6170	3325	4750	4794.02	0.31	3470	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	429	11.65	0.70	12	0.34	412.00	6809.00	9790	20240614	-50.97	4405	20241209	8.97	4845	-0.93	20250103	4625	3.78	20250102	9790	-50.97	20240614	4405	8.97	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
115	20250106	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	60	2	1.26	143615995	29958	158.47	4775	4825	4765	6170	3325	4750	4793.91	0.31	3574	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	430	11.67	0.71	12	0.34	412.00	6809.00	9790	20240614	-50.87	4405	20241209	9.19	4845	-0.72	20250103	4625	4.00	20250102	9790	-50.87	20240614	4405	9.19	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
116	20250106	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	40	2	0.84	102023330	21294	112.64	4775	4825	4765	6170	3325	4750	4791.18	0.31	2414	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	428	11.63	0.70	12	0.24	412.00	6809.00	9790	20240614	-51.07	4405	20241209	8.74	4845	-1.14	20250103	4625	3.57	20250102	9790	-51.07	20240614	4405	8.74	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
117	20250106	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	20	2	0.42	90593755	18905	100.01	4775	4825	4765	6170	3325	4750	4792.05	0.31	2413	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	426	11.58	0.70	12	0.21	412.00	6809.00	9790	20240614	-51.28	4405	20241209	8.29	4845	-1.55	20250103	4625	3.14	20250102	9790	-51.28	20240614	4405	8.29	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
118	20250106	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	35	2	0.74	78633260	16400	86.75	4775	4825	4775	6170	3325	4750	4794.71	0.31	2398	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	427	11.61	0.70	12	0.18	412.00	6809.00	9790	20240614	-51.12	4405	20241209	8.63	4845	-1.24	20250103	4625	3.46	20250102	9790	-51.12	20240614	4405	8.63	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
119	20250106	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	55	2	1.16	56779970	11837	62.62	4775	4825	4775	6170	3325	4750	4796.82	0.31	1604	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	429	11.66	0.71	12	0.13	412.00	6809.00	9790	20240614	-50.92	4405	20241209	9.08	4845	-0.83	20250103	4625	3.89	20250102	9790	-50.92	20240614	4405	9.08	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
120	20250106	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	55	2	1.16	33035455	6888	36.44	4775	4815	4775	6170	3325	4750	4796.09	0.31	1205	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	429	11.66	0.71	12	0.08	412.00	6809.00	9790	20240614	-50.92	4405	20241209	9.08	4845	-0.83	20250103	4625	3.89	20250102	9790	-50.92	20240614	4405	9.08	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
121	20250106	090925	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	45	2	0.95	2129765	445	2.35	4775	4795	4775	6170	3325	4750	4785.99	0.31	197	4890	4820	4775	4705	4660	4797	4682	9	1420	100	3230	5	1	8931800	428	11.64	0.70	12	0.00	412.00	6809.00	9790	20240614	-51.02	4405	20241209	8.85	4845	-1.03	20250103	4625	3.68	20250102	9790	-51.02	20240614	4405	8.85	20241209	1.09	N	265740	100	8 억	27803	N	N	N	00	N
122	20250103	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-30	5	-0.63	90357840	18897	61.00	4785	4845	4730	6210	3350	4780	4781.61	0.32	-404	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	424	11.53	0.70	12	0.21	412.00	6809.00	9790	20240614	-51.48	4405	20241209	7.83	4845	-1.96	20250103	4625	2.70	20250102	9790	-51.48	20240614	4405	7.83	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
123	20250103	150923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	0	3	0.00	78105565	16326	52.70	4785	4845	4730	6210	3350	4780	4784.12	0.32	-201	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	427	11.60	0.70	12	0.18	412.00	6809.00	9790	20240614	-51.17	4405	20241209	8.51	4845	-1.34	20250103	4625	3.35	20250102	9790	-51.17	20240614	4405	8.51	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
124	20250103	140924	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-10	5	-0.21	74629120	15599	50.35	4785	4845	4730	6210	3350	4780	4784.22	0.32	-567	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	426	11.58	0.70	12	0.17	412.00	6809.00	9790	20240614	-51.28	4405	20241209	8.29	4845	-1.55	20250103	4625	3.14	20250102	9790	-51.28	20240614	4405	8.29	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
125	20250103	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	20	2	0.42	63360375	13242	42.74	4785	4845	4730	6210	3350	4780	4784.80	0.32	205	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	429	11.65	0.70	12	0.15	412.00	6809.00	9790	20240614	-50.97	4405	20241209	8.97	4845	-0.93	20250103	4625	3.78	20250102	9790	-50.97	20240614	4405	8.97	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
126	20250103	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	10	2	0.21	61776370	12912	41.68	4785	4845	4730	6210	3350	4780	4784.42	0.32	250	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	428	11.63	0.70	12	0.14	412.00	6809.00	9790	20240614	-51.07	4405	20241209	8.74	4845	-1.14	20250103	4625	3.57	20250102	9790	-51.07	20240614	4405	8.74	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
127	20250103	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	25	2	0.52	60606820	12668	40.89	4785	4845	4730	6210	3350	4780	4784.25	0.32	380	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	429	11.66	0.71	12	0.14	412.00	6809.00	9790	20240614	-50.92	4405	20241209	9.08	4845	-0.83	20250103	4625	3.89	20250102	9790	-50.92	20240614	4405	9.08	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
128	20250103	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	5	2	0.10	48697795	10178	32.85	4785	4845	4730	6210	3350	4780	4784.61	0.32	372	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	427	11.61	0.70	12	0.11	412.00	6809.00	9790	20240614	-51.12	4405	20241209	8.63	4845	-1.24	20250103	4625	3.46	20250102	9790	-51.12	20240614	4405	8.63	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
129	20250103	090924	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	-40	5	-0.84	14059525	2945	9.51	4785	4810	4740	6210	3350	4780	4774.03	0.32	-1212	4930	4855	4740	4665	4550	4892	4702	9	1430	100	3250	5	1	8931800	423	11.50	0.70	12	0.03	412.00	6809.00	9790	20240614	-51.58	4405	20241209	7.60	4815	-1.56	20250102	4625	2.49	20250102	9790	-51.58	20240614	4405	7.60	20241209	1.11	N	265740	100	8 억	28201	N	N	N	00	N
130	20250102	160913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	185	2	4.03	144385490	30325	198.83	4700	4815	4625	5970	3220	4595	4761.27	0.29	1905	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	427	11.60	0.70	12	0.34	412.00	6809.00	9790	20240614	-51.17	4405	20241209	8.51	4815	-0.73	20250102	4625	3.35	20250102	9790	-51.17	20240614	4405	8.51	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N
131	20250102	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	180	2	3.92	129316870	27167	178.12	4700	4815	4625	5970	3220	4595	4760.07	0.29	1249	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	426	11.59	0.70	12	0.30	412.00	6809.00	9790	20240614	-51.23	4405	20241209	8.40	4815	-0.83	20250102	4625	3.24	20250102	9790	-51.23	20240614	4405	8.40	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N
132	20250102	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	155	2	3.37	111354145	23402	153.44	4700	4815	4625	5970	3220	4595	4758.32	0.29	1751	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	424	11.53	0.70	12	0.26	412.00	6809.00	9790	20240614	-51.48	4405	20241209	7.83	4815	-1.35	20250102	4625	2.70	20250102	9790	-51.48	20240614	4405	7.83	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N
133	20250102	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	180	2	3.92	107031435	22494	147.48	4700	4815	4625	5970	3220	4595	4758.22	0.29	1801	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	426	11.59	0.70	12	0.25	412.00	6809.00	9790	20240614	-51.23	4405	20241209	8.40	4815	-0.83	20250102	4625	3.24	20250102	9790	-51.23	20240614	4405	8.40	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N
134	20250102	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	4735	140	2	3.05	54053140	11407	74.79	4700	4780	4625	5970	3220	4595	4738.59	0.29	639	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	423	11.49	0.70	12	0.13	412.00	6809.00	9790	20240614	-51.63	4405	20241209	7.49	4780	-0.94	20250102	4625	2.38	20250102	9790	-51.63	20240614	4405	7.49	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N
135	20250102	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	120	2	2.61	47621490	10047	65.87	4700	4780	4625	5970	3220	4595	4739.87	0.29	545	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	421	11.44	0.69	12	0.11	412.00	6809.00	9790	20240614	-51.84	4405	20241209	7.04	4780	-1.36	20250102	4625	1.95	20250102	9790	-51.84	20240614	4405	7.04	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N
136	20250102	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	105	2	2.29	6725950	1433	9.40	4700	4700	4625	5970	3220	4595	4693.61	0.29	-111	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	420	11.41	0.69	12	0.02	412.00	6809.00	9790	20240614	-51.99	4405	20241209	6.70	4700	0.00	20250102	4625	1.62	20250102	9790	-51.99	20240614	4405	6.70	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N
137	20250102	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5970	3220	4595	0.00	0.29	0	4748	4671	4548	4471	4348	4710	4510	9	1375	100	3120	5	1	8931800	410	11.15	0.67	12	0.00	412.00	6809.00	9790	20240614	-53.06	4405	20241209	4.31	0	0.00	0	0	0.00	0	9790	-53.06	20240614	4405	4.31	20241209	1.11	N	265740	100	8 억	26296	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History