KissMeData/027050/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-30	5	-1.26	273418245	115796	141.19	2370	2400	2340	3090	1670	2380	2361.21	2.22	7228	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	940	52.22	0.90	12	0.29	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2600	-9.62	20250117	2310	1.73	20250102	4225	-44.38	20240524	2000	17.50	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
3	20250124	150405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-15	5	-0.63	242480940	102609	125.11	2370	2400	2340	3090	1670	2380	2363.15	2.22	5684	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	946	52.56	0.91	12	0.26	45.00	2606.00	4225	20240524	-44.02	2000	20241209	18.25	2600	-9.04	20250117	2310	2.38	20250102	4225	-44.02	20240524	2000	18.25	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
4	20250124	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-5	5	-0.21	157939725	66660	81.28	2370	2400	2355	3090	1670	2380	2369.33	2.22	6853	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	950	52.78	0.91	12	0.17	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	2600	-8.65	20250117	2310	2.81	20250102	4225	-43.79	20240524	2000	18.75	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
5	20250124	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-10	5	-0.42	136542990	57610	70.24	2370	2400	2355	3090	1670	2380	2370.13	2.22	7892	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	948	52.67	0.91	12	0.14	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	2600	-8.85	20250117	2310	2.60	20250102	4225	-43.91	20240524	2000	18.50	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
6	20250124	120403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	0	3	0.00	74850965	31504	38.41	2370	2400	2360	3090	1670	2380	2375.92	2.22	-323	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	952	52.89	0.91	12	0.08	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2600	-8.46	20250117	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
7	20250124	110405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	0	3	0.00	37639775	15807	19.27	2370	2400	2370	3090	1670	2380	2381.21	2.22	-7	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	952	52.89	0.91	12	0.04	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2600	-8.46	20250117	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
8	20250124	100403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	20	2	0.84	19824150	8330	10.16	2370	2400	2370	3090	1670	2380	2379.85	2.22	-1787	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	960	53.33	0.92	12	0.02	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	2600	-7.69	20250117	2310	3.90	20250102	4225	-43.20	20240524	2000	20.00	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
9	20250124	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	10	2	0.42	1507820	636	0.78	2370	2390	2370	3090	1670	2380	2370.79	2.22	-90	2466	2422	2401	2357	2336	2412	2347	200	710	500	1710	5	1	40000000	956	53.11	0.92	12	0.00	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2600	-8.08	20250117	2310	3.46	20250102	4225	-43.43	20240524	2000	19.50	20241209	3.43	N	027050	500	200 억	887317	N	N	N	N
10	20250123	160404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-55	5	-2.26	196737640	81998	56.43	2445	2445	2380	3165	1705	2435	2399.30	2.28	-23877	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	952	52.89	0.91	12	0.20	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2600	-8.46	20250117	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
11	20250123	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-55	5	-2.26	185823925	77414	53.28	2445	2445	2380	3165	1705	2435	2400.39	2.28	-25477	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	952	52.89	0.91	12	0.19	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2600	-8.46	20250117	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
12	20250123	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-40	5	-1.64	171082475	71238	49.03	2445	2445	2380	3165	1705	2435	2401.56	2.28	-24178	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	958	53.22	0.92	12	0.18	45.00	2606.00	4225	20240524	-43.31	2000	20241209	19.75	2600	-7.88	20250117	2310	3.68	20250102	4225	-43.31	20240524	2000	19.75	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
13	20250123	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-30	5	-1.23	154843610	64444	44.35	2445	2445	2380	3165	1705	2435	2402.76	2.28	-23085	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	962	53.44	0.92	12	0.16	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2600	-7.50	20250117	2310	4.11	20250102	4225	-43.08	20240524	2000	20.25	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
14	20250123	120402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-30	5	-1.23	135570345	56376	38.80	2445	2445	2380	3165	1705	2435	2404.75	2.28	-21377	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	962	53.44	0.92	12	0.14	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2600	-7.50	20250117	2310	4.11	20250102	4225	-43.08	20240524	2000	20.25	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
15	20250123	110403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-45	5	-1.85	123213925	51205	35.24	2445	2445	2380	3165	1705	2435	2406.29	2.28	-20016	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	956	53.11	0.92	12	0.13	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2600	-8.08	20250117	2310	3.46	20250102	4225	-43.43	20240524	2000	19.50	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
16	20250123	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-30	5	-1.23	88861020	36836	25.35	2445	2445	2400	3165	1705	2435	2412.34	2.28	-20984	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	962	53.44	0.92	12	0.09	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2600	-7.50	20250117	2310	4.11	20250102	4225	-43.08	20240524	2000	20.25	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
17	20250123	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-30	5	-1.23	13034450	5388	3.71	2445	2445	2405	3165	1705	2435	2419.16	2.28	-2224	2511	2472	2451	2412	2391	2462	2402	200	730	500	1750	5	1	40000000	962	53.44	0.92	12	0.01	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2600	-7.50	20250117	2310	4.11	20250102	4225	-43.08	20240524	2000	20.25	20241209	3.46	N	027050	500	200 억	911193	N	N	N	N
18	20250122	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-30	5	-1.22	354909505	144566	80.32	2455	2490	2430	3200	1730	2465	2455.00	2.36	-34447	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	974	54.11	0.93	12	0.36	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2600	-6.35	20250117	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
19	20250122	150400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	337792485	137548	76.42	2455	2490	2430	3200	1730	2465	2455.82	2.36	-34300	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	976	54.22	0.94	12	0.34	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2600	-6.15	20250117	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
20	20250122	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-20	5	-0.81	282318645	114799	63.78	2455	2490	2445	3200	1730	2465	2459.24	2.36	-29716	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	978	54.33	0.94	12	0.29	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2600	-5.96	20250117	2310	5.84	20250102	4225	-42.13	20240524	2000	22.25	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
21	20250122	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-5	5	-0.20	253223860	102949	57.20	2455	2490	2445	3200	1730	2465	2459.70	2.36	-24318	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	984	54.67	0.94	12	0.26	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
22	20250122	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-10	5	-0.41	210789110	85634	47.58	2455	2490	2450	3200	1730	2465	2461.51	2.36	-23041	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	982	54.56	0.94	12	0.21	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2310	6.28	20250102	4225	-41.89	20240524	2000	22.75	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
23	20250122	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-10	5	-0.41	188917655	76728	42.63	2455	2490	2450	3200	1730	2465	2462.17	2.36	-15558	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	982	54.56	0.94	12	0.19	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2310	6.28	20250102	4225	-41.89	20240524	2000	22.75	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
24	20250122	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	97474430	39564	21.98	2455	2485	2450	3200	1730	2465	2463.72	2.36	-9313	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.10	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2310	6.93	20250102	4225	-41.54	20240524	2000	23.50	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
25	20250122	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	10	2	0.41	7357110	2989	1.66	2455	2480	2455	3200	1730	2465	2461.40	2.36	505	2535	2500	2470	2435	2405	2497	2432	200	735	500	1770	5	1	40000000	990	55.00	0.95	12	0.01	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	2600	-4.81	20250117	2310	7.14	20250102	4225	-41.42	20240524	2000	23.75	20241209	3.53	N	027050	500	200 억	945609	N	N	N	N
26	20250121	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	0	3	0.00	445224315	179670	165.24	2465	2505	2440	3200	1730	2465	2478.01	2.34	9425	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	986	54.78	0.95	12	0.45	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2310	6.71	20250102	4225	-41.66	20240524	2000	23.25	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
27	20250121	150359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	431477980	174099	160.12	2465	2505	2440	3200	1730	2465	2478.35	2.34	9581	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.44	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2310	6.93	20250102	4225	-41.54	20240524	2000	23.50	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
28	20250121	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	5	2	0.20	404828975	163272	150.16	2465	2505	2440	3200	1730	2465	2479.48	2.34	6727	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.41	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2310	6.93	20250102	4225	-41.54	20240524	2000	23.50	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
29	20250121	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	0	3	0.00	369613990	148980	137.02	2465	2505	2440	3200	1730	2465	2480.96	2.34	9494	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	986	54.78	0.95	12	0.37	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2310	6.71	20250102	4225	-41.66	20240524	2000	23.25	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
30	20250121	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	10	2	0.41	350293775	141158	129.82	2465	2505	2440	3200	1730	2465	2481.57	2.34	8390	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	990	55.00	0.95	12	0.35	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	2600	-4.81	20250117	2310	7.14	20250102	4225	-41.42	20240524	2000	23.75	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
31	20250121	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	20	2	0.81	239881280	96811	89.04	2465	2505	2440	3200	1730	2465	2477.83	2.34	-14990	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	994	55.22	0.95	12	0.24	45.00	2606.00	4225	20240524	-41.18	2000	20241209	24.25	2600	-4.42	20250117	2310	7.58	20250102	4225	-41.18	20240524	2000	24.25	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
32	20250121	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-5	5	-0.20	179524205	72330	66.52	2465	2505	2460	3200	1730	2465	2482.02	2.34	-14124	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	984	54.67	0.94	12	0.18	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
33	20250121	090359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	15	2	0.61	9288375	3762	3.46	2465	2480	2465	3200	1730	2465	2469.00	2.34	771	2511	2487	2456	2432	2401	2472	2417	200	735	500	1770	5	1	40000000	992	55.11	0.95	12	0.01	45.00	2606.00	4225	20240524	-41.30	2000	20241209	24.00	2600	-4.62	20250117	2310	7.36	20250102	4225	-41.30	20240524	2000	24.00	20241209	3.53	N	027050	500	200 억	936184	N	N	N	N
34	20250120	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	10	2	0.41	263223375	107453	48.78	2475	2480	2425	3190	1720	2455	2449.66	2.30	14008	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	986	54.78	0.95	12	0.27	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2310	6.71	20250102	4225	-41.66	20240524	2000	23.25	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
35	20250120	150359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	5	2	0.20	246200640	100524	45.63	2475	2480	2425	3190	1720	2455	2449.17	2.30	16022	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.25	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
36	20250120	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	5	2	0.20	232204830	94823	43.05	2475	2480	2425	3190	1720	2455	2448.82	2.30	15952	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.24	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
37	20250120	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	15	2	0.61	217385045	88795	40.31	2475	2480	2425	3190	1720	2455	2448.17	2.30	15520	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	988	54.89	0.95	12	0.22	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2310	6.93	20250102	4225	-41.54	20240524	2000	23.50	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
38	20250120	120358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	5	2	0.20	186300380	76189	34.59	2475	2480	2425	3190	1720	2455	2445.24	2.30	7732	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.19	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
39	20250120	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	10	2	0.41	162348845	66452	30.17	2475	2480	2425	3190	1720	2455	2443.10	2.30	8174	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	986	54.78	0.95	12	0.17	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2600	-5.19	20250117	2310	6.71	20250102	4225	-41.66	20240524	2000	23.25	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
40	20250120	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-10	5	-0.41	127323225	52146	23.67	2475	2480	2425	3190	1720	2455	2441.67	2.30	1905	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	978	54.33	0.94	12	0.13	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2600	-5.96	20250117	2310	5.84	20250102	4225	-42.13	20240524	2000	22.25	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
41	20250120	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	5	2	0.20	16657680	6748	3.06	2475	2480	2460	3190	1720	2455	2468.54	2.30	-4100	2661	2557	2496	2392	2331	2610	2445	200	735	500	1760	5	1	40000000	984	54.67	0.94	12	0.02	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2600	-5.38	20250117	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.56	N	027050	500	200 억	921910	N	N	N	N
42	20250117	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-5	5	-0.20	546727005	220231	164.36	2435	2600	2435	3195	1725	2460	2482.55	2.34	-15031	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	982	54.56	0.94	12	0.55	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2600	-5.58	20250117	2310	6.28	20250102	4225	-41.89	20240524	2000	22.75	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
43	20250117	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	25	2	1.02	495064495	199229	148.69	2435	2600	2435	3195	1725	2460	2484.90	2.34	-21089	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	994	55.22	0.95	12	0.50	45.00	2606.00	4225	20240524	-41.18	2000	20241209	24.25	2600	-4.42	20250117	2310	7.58	20250102	4225	-41.18	20240524	2000	24.25	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
44	20250117	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	10	2	0.41	460821940	185351	138.33	2435	2600	2435	3195	1725	2460	2486.21	2.34	-20848	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.46	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2310	6.93	20250102	4225	-41.54	20240524	2000	23.50	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
45	20250117	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	10	2	0.41	441618230	177582	132.53	2435	2600	2435	3195	1725	2460	2486.84	2.34	-20565	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	988	54.89	0.95	12	0.44	45.00	2606.00	4225	20240524	-41.54	2000	20241209	23.50	2600	-5.00	20250117	2310	6.93	20250102	4225	-41.54	20240524	2000	23.50	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
46	20250117	120358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	20	2	0.81	391444750	157278	117.38	2435	2600	2435	3195	1725	2460	2488.87	2.34	-18411	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	992	55.11	0.95	12	0.39	45.00	2606.00	4225	20240524	-41.30	2000	20241209	24.00	2600	-4.62	20250117	2310	7.36	20250102	4225	-41.30	20240524	2000	24.00	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
47	20250117	110357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	25	2	1.02	305673505	122750	91.61	2435	2600	2435	3195	1725	2460	2490.21	2.34	4175	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	994	55.22	0.95	12	0.31	45.00	2606.00	4225	20240524	-41.18	2000	20241209	24.25	2600	-4.42	20250117	2310	7.58	20250102	4225	-41.18	20240524	2000	24.25	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
48	20250117	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	40	2	1.63	251920485	101176	75.51	2435	2600	2435	3195	1725	2460	2489.92	2.34	6727	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	1000	55.56	0.96	12	0.25	45.00	2606.00	4225	20240524	-40.83	2000	20241209	25.00	2600	-3.85	20250117	2310	8.23	20250102	4225	-40.83	20240524	2000	25.00	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
49	20250117	090359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-20	5	-0.81	13634775	5590	4.17	2435	2460	2435	3195	1725	2460	2439.14	2.34	4186	2520	2490	2430	2400	2340	2505	2415	200	735	500	1770	5	1	40000000	976	54.22	0.94	12	0.01	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2505	-2.59	20250109	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.51	N	027050	500	200 억	936985	N	N	N	N
50	20250116	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	110	2	4.68	323992465	133837	121.98	2370	2460	2370	3055	1645	2350	2420.80	2.26	34410	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	984	54.67	0.94	12	0.33	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2505	-1.80	20250109	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
51	20250116	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	85	2	3.62	291514695	120565	109.89	2370	2440	2370	3055	1645	2350	2417.90	2.26	33084	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	974	54.11	0.93	12	0.30	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2505	-2.79	20250109	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
52	20250116	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	80	2	3.40	259254590	107309	97.80	2370	2440	2370	3055	1645	2350	2415.96	2.26	28807	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	972	54.00	0.93	12	0.27	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2505	-2.99	20250109	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
53	20250116	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	80	2	3.40	228035085	94472	86.10	2370	2435	2370	3055	1645	2350	2413.78	2.26	27645	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	972	54.00	0.93	12	0.24	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2505	-2.99	20250109	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
54	20250116	120357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	70	2	2.98	184613360	76560	69.78	2370	2430	2370	3055	1645	2350	2411.36	2.26	19435	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	968	53.78	0.93	12	0.19	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2505	-3.39	20250109	2310	4.76	20250102	4225	-42.72	20240524	2000	21.00	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
55	20250116	110357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	65	2	2.77	146733945	60859	55.47	2370	2430	2370	3055	1645	2350	2411.05	2.26	14295	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	966	53.67	0.93	12	0.15	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2505	-3.59	20250109	2310	4.55	20250102	4225	-42.84	20240524	2000	20.75	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
56	20250116	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	55	2	2.34	100179185	41625	37.94	2370	2430	2370	3055	1645	2350	2406.71	2.26	15605	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	962	53.44	0.92	12	0.10	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2505	-3.99	20250109	2310	4.11	20250102	4225	-43.08	20240524	2000	20.25	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
57	20250116	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	40	2	1.70	14680670	6163	5.62	2370	2400	2370	3055	1645	2350	2382.07	2.26	3695	2450	2400	2375	2325	2300	2387	2312	200	705	500	1690	5	1	40000000	956	53.11	0.92	12	0.02	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2505	-4.59	20250109	2310	3.46	20250102	4225	-43.43	20240524	2000	19.50	20241209	3.54	N	027050	500	200 억	902820	N	N	N	N
58	20250115	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-70	5	-2.89	260789500	109718	90.60	2425	2425	2350	3145	1695	2420	2376.92	2.30	-17186	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	940	52.22	0.90	12	0.27	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	2505	-6.19	20250109	2310	1.73	20250102	4225	-44.38	20240524	2000	17.50	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
59	20250115	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-65	5	-2.69	228577965	96021	79.29	2425	2425	2350	3145	1695	2420	2380.50	2.30	-11906	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	942	52.33	0.90	12	0.24	45.00	2606.00	4225	20240524	-44.26	2000	20241209	17.75	2505	-5.99	20250109	2310	1.95	20250102	4225	-44.26	20240524	2000	17.75	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
60	20250115	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-60	5	-2.48	198844440	83406	68.88	2425	2425	2360	3145	1695	2420	2384.05	2.30	-3031	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	944	52.44	0.91	12	0.21	45.00	2606.00	4225	20240524	-44.14	2000	20241209	18.00	2505	-5.79	20250109	2310	2.16	20250102	4225	-44.14	20240524	2000	18.00	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
61	20250115	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-50	5	-2.07	168823710	70730	58.41	2425	2425	2360	3145	1695	2420	2386.88	2.30	-1169	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	948	52.67	0.91	12	0.18	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	2505	-5.39	20250109	2310	2.60	20250102	4225	-43.91	20240524	2000	18.50	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
62	20250115	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-45	5	-1.86	150440615	62959	51.99	2425	2425	2370	3145	1695	2420	2389.50	2.30	2612	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	950	52.78	0.91	12	0.16	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	2505	-5.19	20250109	2310	2.81	20250102	4225	-43.79	20240524	2000	18.75	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
63	20250115	110356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-40	5	-1.65	134251430	56139	46.36	2425	2425	2370	3145	1695	2420	2391.41	2.30	5540	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	952	52.89	0.91	12	0.14	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2505	-4.99	20250109	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
64	20250115	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-15	5	-0.62	96305385	40198	33.20	2425	2425	2380	3145	1695	2420	2395.78	2.30	8640	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	962	53.44	0.92	12	0.10	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2505	-3.99	20250109	2310	4.11	20250102	4225	-43.08	20240524	2000	20.25	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
65	20250115	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	5	2	0.21	5092500	2100	1.73	2425	2425	2425	3145	1695	2420	2425.00	2.30	-961	2463	2441	2413	2391	2363	2452	2402	200	725	500	1740	5	1	40000000	970	53.89	0.93	12	0.01	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2505	-3.19	20250109	2310	4.98	20250102	4225	-42.60	20240524	2000	21.25	20241209	3.53	N	027050	500	200 억	920007	N	N	N	N
66	20250114	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	15	2	0.62	291004680	121095	129.14	2405	2435	2385	3125	1685	2405	2403.11	2.34	-17512	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	968	53.78	0.93	12	0.30	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2505	-3.39	20250109	2310	4.76	20250102	4225	-42.72	20240524	2000	21.00	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
67	20250114	150355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	5	2	0.21	284527645	118414	126.28	2405	2435	2385	3125	1685	2405	2402.82	2.34	-18228	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	964	53.56	0.92	12	0.30	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2505	-3.79	20250109	2310	4.33	20250102	4225	-42.96	20240524	2000	20.50	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
68	20250114	140354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	10	2	0.42	246754685	102785	109.62	2405	2435	2385	3125	1685	2405	2400.69	2.34	-14028	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	966	53.67	0.93	12	0.26	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2505	-3.59	20250109	2310	4.55	20250102	4225	-42.84	20240524	2000	20.75	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
69	20250114	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-5	5	-0.21	222661590	92764	98.93	2405	2435	2385	3125	1685	2405	2400.30	2.34	-15758	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	960	53.33	0.92	12	0.23	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	2505	-4.19	20250109	2310	3.90	20250102	4225	-43.20	20240524	2000	20.00	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
70	20250114	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-15	5	-0.62	201423300	83887	89.46	2405	2435	2385	3125	1685	2405	2401.13	2.34	-16512	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	956	53.11	0.92	12	0.21	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2505	-4.59	20250109	2310	3.46	20250102	4225	-43.43	20240524	2000	19.50	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
71	20250114	110354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-15	5	-0.62	158234870	65817	70.19	2405	2435	2390	3125	1685	2405	2404.16	2.34	-12578	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	956	53.11	0.92	12	0.16	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2505	-4.59	20250109	2310	3.46	20250102	4225	-43.43	20240524	2000	19.50	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
72	20250114	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	5	2	0.21	108847195	45203	48.21	2405	2435	2400	3125	1685	2405	2407.96	2.34	-4077	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	964	53.56	0.92	12	0.11	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2505	-3.79	20250109	2310	4.33	20250102	4225	-42.96	20240524	2000	20.50	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
73	20250114	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	15	2	0.62	11933305	4955	5.28	2405	2420	2405	3125	1685	2405	2408.34	2.34	775	2485	2445	2420	2380	2355	2437	2372	200	720	500	1730	5	1	40000000	968	53.78	0.93	12	0.01	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2505	-3.39	20250109	2310	4.76	20250102	4225	-42.72	20240524	2000	21.00	20241209	3.56	N	027050	500	200 억	937519	N	N	N	N
74	20250113	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-30	5	-1.23	226251670	93560	100.88	2405	2460	2395	3165	1705	2435	2418.25	2.27	27500	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	962	53.44	0.92	12	0.23	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	2505	-3.99	20250109	2310	4.11	20250102	4225	-43.08	20240524	2000	20.25	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
75	20250113	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-25	5	-1.03	218389335	90299	97.37	2405	2460	2395	3165	1705	2435	2418.51	2.27	26651	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	964	53.56	0.92	12	0.23	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2505	-3.79	20250109	2310	4.33	20250102	4225	-42.96	20240524	2000	20.50	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
76	20250113	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-25	5	-1.03	211536280	87459	94.30	2405	2460	2395	3165	1705	2435	2418.69	2.27	25888	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	964	53.56	0.92	12	0.22	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2505	-3.79	20250109	2310	4.33	20250102	4225	-42.96	20240524	2000	20.50	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
77	20250113	130345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-25	5	-1.03	189467800	78291	84.42	2405	2460	2400	3165	1705	2435	2420.05	2.27	22920	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	964	53.56	0.92	12	0.20	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	2505	-3.79	20250109	2310	4.33	20250102	4225	-42.96	20240524	2000	20.50	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
78	20250113	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-20	5	-0.82	149401930	61639	66.46	2405	2460	2400	3165	1705	2435	2423.82	2.27	19399	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	966	53.67	0.93	12	0.15	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	2505	-3.59	20250109	2310	4.55	20250102	4225	-42.84	20240524	2000	20.75	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
79	20250113	110346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-10	5	-0.41	128524225	52961	57.11	2405	2460	2405	3165	1705	2435	2426.77	2.27	18691	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	970	53.89	0.93	12	0.13	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	2505	-3.19	20250109	2310	4.98	20250102	4225	-42.60	20240524	2000	21.25	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
80	20250113	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	0	3	0.00	83934320	34508	37.21	2405	2460	2405	3165	1705	2435	2432.31	2.27	18586	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	974	54.11	0.93	12	0.09	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2505	-2.79	20250109	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
81	20250113	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-5	5	-0.21	16833000	6960	7.50	2405	2430	2405	3165	1705	2435	2418.53	2.27	4623	2488	2461	2443	2416	2398	2452	2407	200	730	500	1750	5	1	40000000	972	54.00	0.93	12	0.02	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2505	-2.99	20250109	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.60	N	027050	500	200 억	908726	N	N	N	N
82	20250110	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-30	5	-1.22	226424230	92680	37.58	2460	2470	2425	3200	1730	2465	2443.09	2.27	-484	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	974	54.11	0.93	12	0.23	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2505	-2.79	20250109	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
83	20250110	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-20	5	-0.81	206905880	84671	34.33	2460	2470	2425	3200	1730	2465	2443.65	2.27	-2448	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	978	54.33	0.94	12	0.21	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2505	-2.40	20250109	2310	5.84	20250102	4225	-42.13	20240524	2000	22.25	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
84	20250110	140345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	194508200	79588	32.27	2460	2470	2425	3200	1730	2465	2443.94	2.27	-4473	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	976	54.22	0.94	12	0.20	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2505	-2.59	20250109	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
85	20250110	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-20	5	-0.81	155223415	63439	25.72	2460	2470	2430	3200	1730	2465	2446.81	2.27	-7073	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	978	54.33	0.94	12	0.16	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2505	-2.40	20250109	2310	5.84	20250102	4225	-42.13	20240524	2000	22.25	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
86	20250110	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	125607055	51299	20.80	2460	2470	2430	3200	1730	2465	2448.53	2.27	-2647	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	976	54.22	0.94	12	0.13	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2505	-2.59	20250109	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
87	20250110	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-20	5	-0.81	116538765	47587	19.30	2460	2470	2430	3200	1730	2465	2448.96	2.27	-2275	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	978	54.33	0.94	12	0.12	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2505	-2.40	20250109	2310	5.84	20250102	4225	-42.13	20240524	2000	22.25	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
88	20250110	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-10	5	-0.41	93109475	37987	15.40	2460	2470	2435	3200	1730	2465	2451.09	2.27	2759	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	982	54.56	0.94	12	0.09	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2505	-2.00	20250109	2310	6.28	20250102	4225	-41.89	20240524	2000	22.75	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
89	20250110	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-5	5	-0.20	19432665	7899	3.20	2460	2470	2455	3200	1730	2465	2460.14	2.27	5689	2548	2506	2463	2421	2378	2507	2422	200	735	500	1770	5	1	40000000	984	54.67	0.94	12	0.02	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2505	-1.80	20250109	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.62	N	027050	500	200 억	909563	N	N	N	N
90	20250109	160343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	25	2	1.02	590296620	239116	195.71	2465	2505	2420	3170	1710	2440	2468.67	2.24	11803	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	986	54.78	0.95	12	0.60	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2505	-1.60	20250109	2310	6.71	20250102	4225	-41.66	20240524	2000	23.25	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
91	20250109	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	65	2	2.66	528336065	214114	175.25	2465	2505	2420	3170	1710	2440	2467.55	2.24	10571	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	1002	55.67	0.96	12	0.54	45.00	2606.00	4225	20240524	-40.71	2000	20241209	25.25	2505	0.00	20250109	2310	8.44	20250102	4225	-40.71	20240524	2000	25.25	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
92	20250109	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	45	2	1.84	402238850	163378	133.72	2465	2505	2420	3170	1710	2440	2462.01	2.24	13430	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	994	55.22	0.95	12	0.41	45.00	2606.00	4225	20240524	-41.18	2000	20241209	24.25	2505	-0.80	20250109	2310	7.58	20250102	4225	-41.18	20240524	2000	24.25	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
93	20250109	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	40	2	1.64	369097735	149978	122.75	2465	2505	2420	3170	1710	2440	2461.01	2.24	15164	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	992	55.11	0.95	12	0.37	45.00	2606.00	4225	20240524	-41.30	2000	20241209	24.00	2505	-1.00	20250109	2310	7.36	20250102	4225	-41.30	20240524	2000	24.00	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
94	20250109	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	45	2	1.84	289442365	117823	96.44	2465	2505	2420	3170	1710	2440	2456.59	2.24	24619	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	994	55.22	0.95	12	0.29	45.00	2606.00	4225	20240524	-41.18	2000	20241209	24.25	2505	-0.80	20250109	2310	7.58	20250102	4225	-41.18	20240524	2000	24.25	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
95	20250109	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	20	2	0.82	194804780	79624	65.17	2465	2470	2420	3170	1710	2440	2446.56	2.24	24339	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	984	54.67	0.94	12	0.20	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2470	0.00	20250106	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
96	20250109	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	0	3	0.00	84035090	34488	28.23	2465	2465	2425	3170	1710	2440	2436.65	2.24	-1831	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	976	54.22	0.94	12	0.09	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2470	-1.21	20250106	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
97	20250109	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-10	5	-0.41	7398295	3033	2.48	2465	2465	2425	3170	1710	2440	2439.27	2.24	-2300	2510	2475	2435	2400	2360	2455	2380	200	730	500	1750	5	1	40000000	972	54.00	0.93	12	0.01	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2470	-1.62	20250106	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.61	N	027050	500	200 억	895942	N	N	N	N
98	20250108	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	0	3	0.00	297367045	121425	75.95	2455	2470	2395	3170	1710	2440	2449.32	2.23	6483	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	976	54.22	0.94	12	0.30	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2470	0.00	20250106	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
99	20250108	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	10	2	0.41	270828835	110562	69.16	2455	2470	2395	3170	1710	2440	2449.57	2.23	2205	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	980	54.44	0.94	12	0.28	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2470	0.00	20250106	2310	6.06	20250102	4225	-42.01	20240524	2000	22.50	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
100	20250108	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	20	2	0.82	198993260	81282	50.84	2455	2470	2395	3170	1710	2440	2448.18	2.23	-851	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	984	54.67	0.94	12	0.20	45.00	2606.00	4225	20240524	-41.78	2000	20241209	23.00	2470	0.00	20250106	2310	6.49	20250102	4225	-41.78	20240524	2000	23.00	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
101	20250108	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	0	3	0.00	153651045	62797	39.28	2455	2470	2395	3170	1710	2440	2446.79	2.23	3109	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	976	54.22	0.94	12	0.16	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2470	0.00	20250106	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
102	20250108	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	5	2	0.20	130549360	53353	33.37	2455	2470	2395	3170	1710	2440	2446.90	2.23	8423	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	978	54.33	0.94	12	0.13	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2470	0.00	20250106	2310	5.84	20250102	4225	-42.13	20240524	2000	22.25	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
103	20250108	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	10	2	0.41	115313500	47132	29.48	2455	2470	2395	3170	1710	2440	2446.61	2.23	6051	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	980	54.44	0.94	12	0.12	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2470	0.00	20250106	2310	6.06	20250102	4225	-42.01	20240524	2000	22.50	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
104	20250108	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-10	5	-0.41	100728675	41169	25.75	2455	2470	2395	3170	1710	2440	2446.71	2.23	6372	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	972	54.00	0.93	12	0.10	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2470	0.00	20250106	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
105	20250108	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	15	2	0.61	16015725	6591	4.12	2455	2455	2395	3170	1710	2440	2429.94	2.23	311	2480	2460	2440	2420	2400	2450	2410	200	730	500	1750	5	1	40000000	982	54.56	0.94	12	0.02	45.00	2606.00	4225	20240524	-41.89	2000	20241209	22.75	2470	-0.61	20250106	2310	6.28	20250102	4225	-41.89	20240524	2000	22.75	20241209	3.59	N	027050	500	200 억	892219	N	N	N	N
106	20250107	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	5	2	0.21	389328755	159857	68.43	2445	2460	2420	3165	1705	2435	2435.48	2.20	10824	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	976	54.22	0.94	12	0.40	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2470	-1.21	20250106	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
107	20250107	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	0	3	0.00	374551880	153798	65.84	2445	2460	2420	3165	1705	2435	2435.35	2.20	10176	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	974	54.11	0.93	12	0.38	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2470	-1.42	20250106	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
108	20250107	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	0	3	0.00	346143635	142141	60.85	2445	2460	2420	3165	1705	2435	2435.21	2.20	17271	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	974	54.11	0.93	12	0.36	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2470	-1.42	20250106	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
109	20250107	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-5	5	-0.21	324464795	133216	57.03	2445	2460	2420	3165	1705	2435	2435.63	2.20	14266	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	972	54.00	0.93	12	0.33	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2470	-1.62	20250106	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
110	20250107	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-5	5	-0.21	261268050	107168	45.88	2445	2460	2420	3165	1705	2435	2437.93	2.20	21614	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	972	54.00	0.93	12	0.27	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2470	-1.62	20250106	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
111	20250107	110337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	0	3	0.00	187192215	76823	32.89	2445	2460	2420	3165	1705	2435	2436.67	2.20	18605	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	974	54.11	0.93	12	0.19	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2470	-1.42	20250106	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
112	20250107	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	0	3	0.00	122329110	50194	21.49	2445	2460	2420	3165	1705	2435	2437.13	2.20	10175	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	974	54.11	0.93	12	0.13	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2470	-1.42	20250106	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
113	20250107	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	0	3	0.00	6776945	2777	1.19	2445	2445	2430	3165	1705	2435	2440.38	2.20	-292	2491	2462	2441	2412	2391	2452	2402	200	730	500	1750	5	1	40000000	974	54.11	0.93	12	0.01	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2470	-1.42	20250106	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.56	N	027050	500	200 억	881395	N	N	N	N
114	20250106	160335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	45	2	1.88	570013545	233608	149.33	2445	2470	2420	3105	1675	2390	2440.04	2.13	28240	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	974	54.11	0.93	12	0.58	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2470	-1.42	20250106	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
115	20250106	150337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	60	2	2.51	543503120	222743	142.38	2445	2470	2420	3105	1675	2390	2440.05	2.13	22388	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	980	54.44	0.94	12	0.56	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	2470	-0.81	20250106	2310	6.06	20250102	4225	-42.01	20240524	2000	22.50	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
116	20250106	140336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	50	2	2.09	514681635	210938	134.84	2445	2470	2420	3105	1675	2390	2439.97	2.13	19843	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	976	54.22	0.94	12	0.53	45.00	2606.00	4225	20240524	-42.25	2000	20241209	22.00	2470	-1.21	20250106	2310	5.63	20250102	4225	-42.25	20240524	2000	22.00	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
117	20250106	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	55	2	2.30	476223690	195212	124.78	2445	2470	2420	3105	1675	2390	2439.52	2.13	18743	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	978	54.33	0.94	12	0.49	45.00	2606.00	4225	20240524	-42.13	2000	20241209	22.25	2470	-1.01	20250106	2310	5.84	20250102	4225	-42.13	20240524	2000	22.25	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
118	20250106	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	45	2	1.88	451451605	185073	118.30	2445	2470	2420	3105	1675	2390	2439.32	2.13	18843	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	974	54.11	0.93	12	0.46	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	2470	-1.42	20250106	2310	5.41	20250102	4225	-42.37	20240524	2000	21.75	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
119	20250106	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	30	2	1.26	395878205	162275	103.73	2445	2470	2420	3105	1675	2390	2439.55	2.13	15187	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	968	53.78	0.93	12	0.41	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	2470	-2.02	20250106	2310	4.76	20250102	4225	-42.72	20240524	2000	21.00	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
120	20250106	100334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	40	2	1.67	329868625	135077	86.34	2445	2470	2420	3105	1675	2390	2442.08	2.13	7970	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	972	54.00	0.93	12	0.34	45.00	2606.00	4225	20240524	-42.49	2000	20241209	21.50	2470	-1.62	20250106	2310	5.19	20250102	4225	-42.49	20240524	2000	21.50	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
121	20250106	090331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	75	2	3.14	86743850	35360	22.60	2445	2470	2440	3105	1675	2390	2453.16	2.13	-2127	2423	2406	2388	2371	2353	2415	2380	200	715	500	1720	5	1	40000000	986	54.78	0.95	12	0.09	45.00	2606.00	4225	20240524	-41.66	2000	20241209	23.25	2470	-0.20	20250106	2310	6.71	20250102	4225	-41.66	20240524	2000	23.25	20241209	3.56	N	027050	500	200 억	853155	N	N	N	N
122	20250103	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	10	2	0.42	364774705	153120	106.09	2380	2405	2370	3090	1670	2380	2382.27	2.20	-26580	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	956	53.11	0.92	12	0.38	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	2405	-0.62	20250103	2310	3.46	20250102	4225	-43.43	20240524	2000	19.50	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
123	20250103	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	5	2	0.21	344907215	144801	100.33	2380	2405	2370	3090	1670	2380	2381.94	2.20	-23458	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	954	53.00	0.92	12	0.36	45.00	2606.00	4225	20240524	-43.55	2000	20241209	19.25	2405	-0.83	20250103	2310	3.25	20250102	4225	-43.55	20240524	2000	19.25	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
124	20250103	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	0	3	0.00	309674565	130016	90.09	2380	2405	2370	3090	1670	2380	2381.82	2.20	-26049	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	952	52.89	0.91	12	0.33	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2405	-1.04	20250103	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
125	20250103	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	5	2	0.21	222215240	93203	64.58	2380	2405	2370	3090	1670	2380	2384.21	2.20	-15509	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	954	53.00	0.92	12	0.23	45.00	2606.00	4225	20240524	-43.55	2000	20241209	19.25	2405	-0.83	20250103	2310	3.25	20250102	4225	-43.55	20240524	2000	19.25	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
126	20250103	120333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	5	2	0.21	201114240	84375	58.46	2380	2405	2370	3090	1670	2380	2383.58	2.20	-14302	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	954	53.00	0.92	12	0.21	45.00	2606.00	4225	20240524	-43.55	2000	20241209	19.25	2405	-0.83	20250103	2310	3.25	20250102	4225	-43.55	20240524	2000	19.25	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
127	20250103	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-5	5	-0.21	160368950	67274	46.61	2380	2405	2370	3090	1670	2380	2383.82	2.20	-20379	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	950	52.78	0.91	12	0.17	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	2405	-1.25	20250103	2310	2.81	20250102	4225	-43.79	20240524	2000	18.75	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
128	20250103	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	5	2	0.21	92377630	38707	26.82	2380	2405	2370	3090	1670	2380	2386.59	2.20	-8997	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	954	53.00	0.92	12	0.10	45.00	2606.00	4225	20240524	-43.55	2000	20241209	19.25	2405	-0.83	20250103	2310	3.25	20250102	4225	-43.55	20240524	2000	19.25	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
129	20250103	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-10	5	-0.42	10054475	4224	2.93	2380	2385	2370	3090	1670	2380	2380.32	2.20	-3121	2433	2406	2358	2331	2283	2420	2345	200	710	500	1710	5	1	40000000	948	52.67	0.91	12	0.01	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	2385	0.00	20250102	2310	2.60	20250102	4225	-43.91	20240524	2000	18.50	20241209	3.59	N	027050	500	200 억	879735	N	N	N	N
130	20250102	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	55	2	2.37	337470475	143101	210.40	2310	2385	2310	3020	1630	2325	2358.26	2.10	40883	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	952	52.89	0.91	12	0.36	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2385	-0.21	20250102	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N
131	20250102	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	55	2	2.37	315904375	134032	197.07	2310	2385	2310	3020	1630	2325	2356.93	2.10	44413	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	952	52.89	0.91	12	0.34	45.00	2606.00	4225	20240524	-43.67	2000	20241209	19.00	2385	-0.21	20250102	2310	3.03	20250102	4225	-43.67	20240524	2000	19.00	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N
132	20250102	140329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	45	2	1.94	230218975	97812	143.81	2310	2385	2310	3020	1630	2325	2353.69	2.10	41364	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	948	52.67	0.91	12	0.24	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	2385	-0.63	20250102	2310	2.60	20250102	4225	-43.91	20240524	2000	18.50	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N
133	20250102	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	45	2	1.94	212378930	90271	132.73	2310	2385	2310	3020	1630	2325	2352.68	2.10	43314	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	948	52.67	0.91	12	0.23	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	2385	-0.63	20250102	2310	2.60	20250102	4225	-43.91	20240524	2000	18.50	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N
134	20250102	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	50	2	2.15	190494555	81047	119.16	2310	2385	2310	3020	1630	2325	2350.42	2.10	47431	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	950	52.78	0.91	12	0.20	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	2385	-0.42	20250102	2310	2.81	20250102	4225	-43.79	20240524	2000	18.75	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N
135	20250102	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	45	2	1.94	169551900	72188	106.14	2310	2385	2310	3020	1630	2325	2348.75	2.10	53050	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	948	52.67	0.91	12	0.18	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	2385	-0.63	20250102	2310	2.60	20250102	4225	-43.91	20240524	2000	18.50	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N
136	20250102	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	10	2	0.43	3390680	1463	2.15	2310	2340	2310	3020	1630	2325	2317.62	2.10	178	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	934	51.89	0.90	12	0.00	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	2340	-0.21	20250102	2310	1.08	20250102	4225	-44.73	20240524	2000	16.75	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N
137	20250102	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	2.10	0	2395	2360	2305	2270	2215	2377	2287	200	695	500	1670	5	1	40000000	930	51.67	0.89	12	0.00	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	0	0.00	0	0	0.00	0	4225	-44.97	20240524	2000	16.25	20241209	3.68	N	027050	500	200 억	838852	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History