KissMeData/033500/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	100	2	0.47	17864530600	821805	62.12	21600	22400	21100	27800	15000	21400	21738.66	11.58	-25523	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6448	22.42	3.65	12	2.74	959.00	5891.00	22450	20250122	-4.23	10660	20241031	101.69	22450	-4.23	20250122	14780	45.47	20250106	22450	-4.23	20250122	10660	101.69	20241031	3.71	N	033500	500	153 억	3472114	N	N	1268	N	N
3	20250124	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	150	2	0.70	17008428750	782077	59.11	21600	22400	21100	27800	15000	21400	21747.78	11.58	-22229	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6463	22.47	3.66	12	2.61	959.00	5891.00	22450	20250122	-4.01	10660	20241031	102.16	22450	-4.01	20250122	14780	45.81	20250106	22450	-4.01	20250122	10660	102.16	20241031	3.71	N	033500	500	153 억	3472114	N	N	1659	N	N
4	20250124	140426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	300	2	1.40	15784112850	725206	54.81	21600	22400	21100	27800	15000	21400	21765.02	11.58	-27683	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6508	22.63	3.68	12	2.42	959.00	5891.00	22450	20250122	-3.34	10660	20241031	103.56	22450	-3.34	20250122	14780	46.82	20250106	22450	-3.34	20250122	10660	103.56	20241031	3.71	N	033500	500	153 억	3472114	N	N	1659	N	N
5	20250124	130427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	350	2	1.64	12911038650	590862	44.66	21600	22400	21200	27800	15000	21400	21851.21	11.58	-78707	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6523	22.68	3.69	12	1.97	959.00	5891.00	22450	20250122	-3.12	10660	20241031	104.03	22450	-3.12	20250122	14780	47.16	20250106	22450	-3.12	20250122	10660	104.03	20241031	3.71	N	033500	500	153 억	3472114	N	N	1659	N	N
6	20250124	120424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	600	2	2.80	12117432150	554422	41.91	21600	22400	21200	27800	15000	21400	21855.99	11.58	-79112	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6598	22.94	3.73	12	1.85	959.00	5891.00	22450	20250122	-2.00	10660	20241031	106.38	22450	-2.00	20250122	14780	48.85	20250106	22450	-2.00	20250122	10660	106.38	20241031	3.71	N	033500	500	153 억	3472114	N	N	1659	N	N
7	20250124	110426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	850	2	3.97	9509010350	436305	32.98	21600	22250	21200	27800	15000	21400	21794.43	11.58	-54002	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6673	23.20	3.78	12	1.45	959.00	5891.00	22450	20250122	-0.89	10660	20241031	108.72	22450	-0.89	20250122	14780	50.54	20250106	22450	-0.89	20250122	10660	108.72	20241031	3.71	N	033500	500	153 억	3472114	N	N	1659	N	N
8	20250124	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	250	2	1.17	4857095400	225079	17.01	21600	21850	21200	27800	15000	21400	21579.53	11.58	-45939	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6493	22.58	3.68	12	0.75	959.00	5891.00	22450	20250122	-3.56	10660	20241031	103.10	22450	-3.56	20250122	14780	46.48	20250106	22450	-3.56	20250122	10660	103.10	20241031	3.71	N	033500	500	153 억	3472114	N	N	1659	N	N
9	20250124	090426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	0	3	0.00	862881250	40094	3.03	21600	21700	21300	27800	15000	21400	21521.52	11.58	-8053	22600	22000	21350	20750	20100	21675	20425	153	6400	500	16260	50	1	29989494	6418	22.31	3.63	12	0.13	959.00	5891.00	22450	20250122	-4.68	10660	20241031	100.75	22450	-4.68	20250122	14780	44.79	20250106	22450	-4.68	20250122	10660	100.75	20241031	3.71	N	033500	500	153 억	3472114	N	N	1659	N	N
10	20250123	160426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-50	5	-0.23	28082726500	1318362	41.44	21450	21950	20700	27850	15050	21450	21301.21	11.36	37837	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6418	22.31	3.63	12	4.40	959.00	5891.00	22450	20250122	-4.68	10660	20241031	100.75	22450	-4.68	20250122	14780	44.79	20250106	22450	-4.68	20250122	10660	100.75	20241031	3.45	N	033500	500	153 억	3406782	N	N	1659	N	N
11	20250123	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-150	5	-0.70	26994259550	1267504	39.84	21450	21950	20700	27850	15050	21450	21297.17	11.36	40102	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6388	22.21	3.62	12	4.23	959.00	5891.00	22450	20250122	-5.12	10660	20241031	99.81	22450	-5.12	20250122	14780	44.11	20250106	22450	-5.12	20250122	10660	99.81	20241031	3.45	N	033500	500	153 억	3406782	N	N	1479	N	N
12	20250123	140424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	150	2	0.70	23737548350	1115716	35.07	21450	21950	20700	27850	15050	21450	21275.61	11.36	27612	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6478	22.52	3.67	12	3.72	959.00	5891.00	22450	20250122	-3.79	10660	20241031	102.63	22450	-3.79	20250122	14780	46.14	20250106	22450	-3.79	20250122	10660	102.63	20241031	3.45	N	033500	500	153 억	3406782	N	N	1479	N	N
13	20250123	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-300	5	-1.40	19324234900	910451	28.62	21450	21950	20700	27850	15050	21450	21224.89	11.36	52422	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6343	22.05	3.59	12	3.04	959.00	5891.00	22450	20250122	-5.79	10660	20241031	98.41	22450	-5.79	20250122	14780	43.10	20250106	22450	-5.79	20250122	10660	98.41	20241031	3.45	N	033500	500	153 억	3406782	N	N	1479	N	N
14	20250123	120424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-600	5	-2.80	17038444700	801858	25.20	21450	21950	20700	27850	15050	21450	21248.69	11.36	18022	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6253	21.74	3.54	12	2.67	959.00	5891.00	22450	20250122	-7.13	10660	20241031	95.59	22450	-7.13	20250122	14780	41.07	20250106	22450	-7.13	20250122	10660	95.59	20241031	3.45	N	033500	500	153 억	3406782	N	N	1479	N	N
15	20250123	110424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-400	5	-1.86	14001642500	656265	20.63	21450	21950	20900	27850	15050	21450	21335.34	11.36	7141	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6313	21.95	3.57	12	2.19	959.00	5891.00	22450	20250122	-6.24	10660	20241031	97.47	22450	-6.24	20250122	14780	42.42	20250106	22450	-6.24	20250122	10660	97.47	20241031	3.45	N	033500	500	153 억	3406782	N	N	1479	N	N
16	20250123	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-250	5	-1.17	10545979100	492618	15.48	21450	21950	21000	27850	15050	21450	21408.02	11.36	12248	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6358	22.11	3.60	12	1.64	959.00	5891.00	22450	20250122	-5.57	10660	20241031	98.87	22450	-5.57	20250122	14780	43.44	20250106	22450	-5.57	20250122	10660	98.87	20241031	3.45	N	033500	500	153 억	3406782	N	N	1479	N	N
17	20250123	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-50	5	-0.23	1222044700	57133	1.80	21450	21700	21200	27850	15050	21450	21389.42	11.36	-9799	23616	22532	21366	20282	19116	23075	20825	153	6400	500	16300	50	1	29989494	6418	22.31	3.63	12	0.19	959.00	5891.00	22450	20250122	-4.68	10660	20241031	100.75	22450	-4.68	20250122	14780	44.79	20250106	22450	-4.68	20250122	10660	100.75	20241031	3.45	N	033500	500	153 억	3406782	N	N	1479	N	N
18	20250122	160421	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21450	1810	2	9.22	68041538390	3165632	176.94	20450	22450	20200	25500	13750	19640	21494.56	10.62	238196	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6433	22.37	3.64	12	10.56	959.00	5891.00	22450	20250122	-4.45	10660	20241031	101.22	22450	-4.45	20250122	14780	45.13	20250106	22450	-4.45	20250122	10660	101.22	20241031	3.46	N	033500	500	153 억	3183971	N	N	1479	N	N
19	20250122	150421	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21550	1910	2	9.73	65637714790	3053696	170.69	20450	22450	20200	25500	13750	19640	21495.27	10.62	199171	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6463	22.47	3.66	12	10.18	959.00	5891.00	22450	20250122	-4.01	10660	20241031	102.16	22450	-4.01	20250122	14780	45.81	20250106	22450	-4.01	20250122	10660	102.16	20241031	3.46	N	033500	500	153 억	3183971	N	N	2425	N	N
20	20250122	140420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21750	2110	2	10.74	61662101790	2870619	160.45	20450	22450	20200	25500	13750	19640	21481.22	10.62	181910	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6523	22.68	3.69	12	9.57	959.00	5891.00	22450	20250122	-3.12	10660	20241031	104.03	22450	-3.12	20250122	14780	47.16	20250106	22450	-3.12	20250122	10660	104.03	20241031	3.46	N	033500	500	153 억	3183971	N	N	2425	N	N
21	20250122	130422	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21850	2210	2	11.25	57965331840	2700894	150.97	20450	22450	20200	25500	13750	19640	21462.38	10.62	167997	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6553	22.78	3.71	12	9.01	959.00	5891.00	22450	20250122	-2.67	10660	20241031	104.97	22450	-2.67	20250122	14780	47.83	20250106	22450	-2.67	20250122	10660	104.97	20241031	3.46	N	033500	500	153 억	3183971	N	N	2425	N	N
22	20250122	120420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21650	2010	2	10.23	47893409140	2243929	125.42	20450	22150	20200	25500	13750	19640	21344.50	10.62	206930	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6493	22.58	3.68	12	7.48	959.00	5891.00	22150	20250122	-2.26	10660	20241031	103.10	22150	-2.26	20250122	14780	46.48	20250106	22150	-2.26	20250122	10660	103.10	20241031	3.46	N	033500	500	153 억	3183971	N	N	2425	N	N
23	20250122	110421	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21800	2160	2	11.00	43023573440	2019576	112.88	20450	22150	20200	25500	13750	19640	21304.30	10.62	199575	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6538	22.73	3.70	12	6.73	959.00	5891.00	22150	20250122	-1.58	10660	20241031	104.50	22150	-1.58	20250122	14780	47.50	20250106	22150	-1.58	20250122	10660	104.50	20241031	3.46	N	033500	500	153 억	3183971	N	N	2425	N	N
24	20250122	100421	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21350	1710	2	8.71	34193101740	1610754	90.03	20450	22150	20200	25500	13750	19640	21229.24	10.62	162309	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6403	22.26	3.62	12	5.37	959.00	5891.00	22150	20250122	-3.61	10660	20241031	100.28	22150	-3.61	20250122	14780	44.45	20250106	22150	-3.61	20250122	10660	100.28	20241031	3.46	N	033500	500	153 억	3183971	N	N	2425	N	N
25	20250122	090422	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	21400	1760	2	8.96	6475111590	311989	17.44	20450	21400	20200	25500	13750	19640	20758.76	10.62	-23245	20633	20136	19343	18846	18053	20385	19095	153	5860	500	14920	50	1	29989494	6418	22.31	3.63	12	1.04	959.00	5891.00	21400	20250122	0.00	10660	20241031	100.75	21400	0.00	20250122	14780	44.79	20250106	21400	0.00	20250122	10660	100.75	20241031	3.46	N	033500	500	153 억	3183971	N	N	2425	N	N
26	20250121	160419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	19640	1250	2	6.80	34727867660	1783128	142.62	18570	19840	18550	23900	12880	18390	19475.76	10.33	88154	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5890	20.48	3.33	12	5.95	959.00	5891.00	19840	20250121	-1.01	10660	20241031	84.24	19840	-1.01	20250121	14780	32.88	20250106	19840	-1.01	20250121	10660	84.24	20241031	2.93	N	033500	500	153 억	3098828	N	N	2425	N	N
27	20250121	150420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	19700	1310	2	7.12	33056762110	1698456	135.85	18570	19780	18550	23900	12880	18390	19462.83	10.33	75942	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5908	20.54	3.34	12	5.66	959.00	5891.00	19780	20250121	-0.40	10660	20241031	84.80	19780	-0.40	20250121	14780	33.29	20250106	19780	-0.40	20250121	10660	84.80	20241031	2.93	N	033500	500	153 억	3098828	N	N	257	N	N
28	20250121	140420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	19630	1240	2	6.74	30508089820	1568978	125.49	18570	19780	18550	23900	12880	18390	19444.56	10.33	66181	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5887	20.47	3.33	12	5.23	959.00	5891.00	19780	20250121	-0.76	10660	20241031	84.15	19780	-0.76	20250121	14780	32.81	20250106	19780	-0.76	20250121	10660	84.15	20241031	2.93	N	033500	500	153 억	3098828	N	N	257	N	N
29	20250121	130419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	19560	1170	2	6.36	28638320560	1473584	117.86	18570	19780	18550	23900	12880	18390	19434.47	10.33	59823	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5866	20.40	3.32	12	4.91	959.00	5891.00	19780	20250121	-1.11	10660	20241031	83.49	19780	-1.11	20250121	14780	32.34	20250106	19780	-1.11	20250121	10660	83.49	20241031	2.93	N	033500	500	153 억	3098828	N	N	257	N	N
30	20250121	120410	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	19370	980	2	5.33	26720738270	1375440	110.01	18570	19780	18550	23900	12880	18390	19427.05	10.33	51144	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5809	20.20	3.29	12	4.59	959.00	5891.00	19780	20250121	-2.07	10660	20241031	81.71	19780	-2.07	20250121	14780	31.06	20250106	19780	-2.07	20250121	10660	81.71	20241031	2.93	N	033500	500	153 억	3098828	N	N	257	N	N
31	20250121	110403	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	19520	1130	2	6.14	24487890810	1260182	100.79	18570	19780	18550	23900	12880	18390	19432.03	10.33	51992	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5854	20.35	3.31	12	4.20	959.00	5891.00	19780	20250121	-1.31	10660	20241031	83.11	19780	-1.31	20250121	14780	32.07	20250106	19780	-1.31	20250121	10660	83.11	20241031	2.93	N	033500	500	153 억	3098828	N	N	257	N	N
32	20250121	100357	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	19400	1010	2	5.49	16765059290	866385	69.30	18570	19750	18550	23900	12880	18390	19350.59	10.33	42657	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5818	20.23	3.29	12	2.89	959.00	5891.00	19750	20250121	-1.77	10660	20241031	81.99	19750	-1.77	20250121	14780	31.26	20250106	19750	-1.77	20250121	10660	81.99	20241031	2.93	N	033500	500	153 억	3098828	N	N	257	N	N
33	20250121	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18850	460	2	2.50	2389868950	125960	10.07	18570	19240	18550	23900	12880	18390	18973.24	10.33	22429	19836	19112	18526	17802	17216	18820	17510	153	5510	500	13970	10	1	29989494	5653	19.66	3.20	12	0.42	959.00	5891.00	19250	20250120	-2.08	10660	20241031	76.83	19250	-2.08	20250120	14780	27.54	20250106	19250	-2.08	20250120	10660	76.83	20241031	2.93	N	033500	500	153 억	3098828	N	N	257	N	N
34	20250120	160417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18390	-40	5	-0.22	23133609640	1247711	33.62	18410	19250	17940	23950	12910	18430	18541.01	10.54	-60713	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5515	19.18	3.12	12	4.16	959.00	5891.00	19250	20250120	-4.47	10660	20241031	72.51	19250	-4.47	20250120	14780	24.42	20250106	19250	-4.47	20250120	10660	72.51	20241031	2.78	N	033500	500	153 억	3161383	N	N	257	N	N
35	20250120	150419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18320	-110	5	-0.60	22246987870	1199315	32.32	18410	19250	17940	23950	12910	18430	18549.80	10.54	-67249	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5494	19.10	3.11	12	4.00	959.00	5891.00	19250	20250120	-4.83	10660	20241031	71.86	19250	-4.83	20250120	14780	23.95	20250106	19250	-4.83	20250120	10660	71.86	20241031	2.78	N	033500	500	153 억	3161383	N	N	192	N	N
36	20250120	140418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18010	-420	5	-2.28	19903203220	1070111	28.84	18410	19250	17990	23950	12910	18430	18599.28	10.54	-73250	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5401	18.78	3.06	12	3.57	959.00	5891.00	19250	20250120	-6.44	10660	20241031	68.95	19250	-6.44	20250120	14780	21.85	20250106	19250	-6.44	20250120	10660	68.95	20241031	2.78	N	033500	500	153 억	3161383	N	N	192	N	N
37	20250120	130417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18380	-50	5	-0.27	17025992370	911607	24.56	18410	19250	18250	23950	12910	18430	18677.05	10.54	-61161	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5512	19.17	3.12	12	3.04	959.00	5891.00	19250	20250120	-4.52	10660	20241031	72.42	19250	-4.52	20250120	14780	24.36	20250106	19250	-4.52	20250120	10660	72.42	20241031	2.78	N	033500	500	153 억	3161383	N	N	192	N	N
38	20250120	120419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18330	-100	5	-0.54	16235356740	868581	23.40	18410	19250	18250	23950	12910	18430	18691.98	10.54	-56425	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5497	19.11	3.11	12	2.90	959.00	5891.00	19250	20250120	-4.78	10660	20241031	71.95	19250	-4.78	20250120	14780	24.02	20250106	19250	-4.78	20250120	10660	71.95	20241031	2.78	N	033500	500	153 억	3161383	N	N	192	N	N
39	20250120	110419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18740	310	2	1.68	13656171170	729075	19.65	18410	19250	18250	23950	12910	18430	18731.04	10.54	-50386	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5620	19.54	3.18	12	2.43	959.00	5891.00	19250	20250120	-2.65	10660	20241031	75.80	19250	-2.65	20250120	14780	26.79	20250106	19250	-2.65	20250120	10660	75.80	20241031	2.78	N	033500	500	153 억	3161383	N	N	192	N	N
40	20250120	100419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18740	310	2	1.68	11004395370	586727	15.81	18410	19250	18250	23950	12910	18430	18755.87	10.54	-44364	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5620	19.54	3.18	12	1.96	959.00	5891.00	19250	20250120	-2.65	10660	20241031	75.80	19250	-2.65	20250120	14780	26.79	20250106	19250	-2.65	20250120	10660	75.80	20241031	2.78	N	033500	500	153 억	3161383	N	N	192	N	N
41	20250120	090419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18570	140	2	0.76	2250390530	122137	3.29	18410	18590	18250	23950	12910	18430	18425.11	10.54	-2041	20483	19456	17833	16806	15183	19970	17320	153	5520	500	14000	10	1	29989494	5569	19.36	3.15	12	0.41	959.00	5891.00	18860	20250117	-1.54	10660	20241031	74.20	18860	-1.54	20250117	14780	25.64	20250106	18860	-1.54	20250117	10660	74.20	20241031	2.78	N	033500	500	153 억	3161383	N	N	192	N	N
42	20250117	160417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18430	1920	2	11.63	65748983160	3700229	239.93	16310	18860	16210	21450	11560	16510	17768.76	8.53	593929	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	5527	19.22	3.13	12	12.34	959.00	5891.00	18860	20250117	-2.28	10660	20241031	72.89	18860	-2.28	20250117	14780	24.70	20250106	18860	-2.28	20250117	10660	72.89	20241031	2.73	N	033500	500	153 억	2558270	N	N	192	N	N
43	20250117	150418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	18570	2060	2	12.48	60815407870	3433346	222.62	16310	18860	16210	21450	11560	16510	17713.36	8.53	536503	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	5569	19.36	3.15	12	11.45	959.00	5891.00	18860	20250117	-1.54	10660	20241031	74.20	18860	-1.54	20250117	14780	25.64	20250106	18860	-1.54	20250117	10660	74.20	20241031	2.73	N	033500	500	153 억	2558270	N	N	217	N	N
44	20250117	140418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17300	790	2	4.78	35473318120	2044927	132.60	16310	17870	16210	21450	11560	16510	17347.22	8.53	378308	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	5188	18.04	2.94	12	6.82	959.00	5891.00	17870	20250117	-3.19	10660	20241031	62.29	17870	-3.19	20250117	14780	17.05	20250106	17870	-3.19	20250117	10660	62.29	20241031	2.73	N	033500	500	153 억	2558270	N	N	217	N	N
45	20250117	130418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17420	910	2	5.51	33532618070	1932639	125.32	16310	17870	16210	21450	11560	16510	17350.93	8.53	362339	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	5224	18.16	2.96	12	6.44	959.00	5891.00	17870	20250117	-2.52	10660	20241031	63.41	17870	-2.52	20250117	14780	17.86	20250106	17870	-2.52	20250117	10660	63.41	20241031	2.73	N	033500	500	153 억	2558270	N	N	217	N	N
46	20250117	120419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17400	890	2	5.39	32399362460	1867447	121.09	16310	17870	16210	21450	11560	16510	17349.80	8.53	356151	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	5218	18.14	2.95	12	6.23	959.00	5891.00	17870	20250117	-2.63	10660	20241031	63.23	17870	-2.63	20250117	14780	17.73	20250106	17870	-2.63	20250117	10660	63.23	20241031	2.73	N	033500	500	153 억	2558270	N	N	217	N	N
47	20250117	110418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17590	1080	2	6.54	29749595760	1716388	111.29	16310	17870	16210	21450	11560	16510	17332.95	8.53	362703	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	5275	18.34	2.99	12	5.72	959.00	5891.00	17870	20250117	-1.57	10660	20241031	65.01	17870	-1.57	20250117	14780	19.01	20250106	17870	-1.57	20250117	10660	65.01	20241031	2.73	N	033500	500	153 억	2558270	N	N	217	N	N
48	20250117	100419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17390	880	2	5.33	22502965290	1305953	84.68	16310	17770	16210	21450	11560	16510	17231.38	8.53	262943	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	5215	18.13	2.95	12	4.35	959.00	5891.00	17770	20250117	-2.14	10660	20241031	63.13	17770	-2.14	20250117	14780	17.66	20250106	17770	-2.14	20250117	10660	63.13	20241031	2.73	N	033500	500	153 억	2558270	N	N	217	N	N
49	20250117	090419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16270	-240	5	-1.45	647261710	39681	2.57	16310	16480	16210	21450	11560	16510	16308.76	8.53	-7752	17270	16890	16520	16140	15770	16705	15955	153	4940	500	12540	10	1	29989494	4879	16.97	2.76	12	0.13	959.00	5891.00	17320	20250115	-6.06	10660	20241031	52.63	17320	-6.06	20250115	14780	10.08	20250106	17320	-6.06	20250115	10660	52.63	20241031	2.73	N	033500	500	153 억	2558270	N	N	217	N	N
50	20250116	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-510	5	-3.00	25329895310	1538707	226.11	16750	16900	16150	22100	11920	17020	16461.20	8.56	19072	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	4951	17.22	2.80	12	5.13	959.00	5891.00	17320	20250115	-4.68	10660	20241031	54.88	17320	-4.68	20250115	14780	11.71	20250106	17320	-4.68	20250115	10660	54.88	20241031	2.74	N	033500	500	153 억	2566858	N	N	217	N	N
51	20250116	150358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	-580	5	-3.41	24273441220	1474539	216.68	16750	16900	16150	22100	11920	17020	16461.22	8.56	18295	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	4930	17.14	2.79	12	4.92	959.00	5891.00	17320	20250115	-5.08	10660	20241031	54.22	17320	-5.08	20250115	14780	11.23	20250106	17320	-5.08	20250115	10660	54.22	20241031	2.74	N	033500	500	153 억	2566858	N	N	1357	N	N
52	20250116	140418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	-720	5	-4.23	20770797330	1259905	185.14	16750	16900	16150	22100	11920	17020	16485.45	8.56	-39369	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	4888	17.00	2.77	12	4.20	959.00	5891.00	17320	20250115	-5.89	10660	20241031	52.91	17320	-5.89	20250115	14780	10.28	20250106	17320	-5.89	20250115	10660	52.91	20241031	2.74	N	033500	500	153 억	2566858	N	N	1357	N	N
53	20250116	130417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-660	5	-3.88	18059099720	1093490	160.68	16750	16900	16150	22100	11920	17020	16514.50	8.56	-65469	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	4906	17.06	2.78	12	3.65	959.00	5891.00	17320	20250115	-5.54	10660	20241031	53.47	17320	-5.54	20250115	14780	10.69	20250106	17320	-5.54	20250115	10660	53.47	20241031	2.74	N	033500	500	153 억	2566858	N	N	1357	N	N
54	20250116	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	-540	5	-3.17	14857732980	897006	131.81	16750	16900	16310	22100	11920	17020	16563.03	8.56	11815	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	4942	17.18	2.80	12	2.99	959.00	5891.00	17320	20250115	-4.85	10660	20241031	54.60	17320	-4.85	20250115	14780	11.50	20250106	17320	-4.85	20250115	10660	54.60	20241031	2.74	N	033500	500	153 억	2566858	N	N	1357	N	N
55	20250116	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16350	-670	5	-3.94	13776477180	830987	122.11	16750	16900	16310	22100	11920	17020	16577.75	8.56	24370	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	4903	17.05	2.78	12	2.77	959.00	5891.00	17320	20250115	-5.60	10660	20241031	53.38	17320	-5.60	20250115	14780	10.62	20250106	17320	-5.60	20250115	10660	53.38	20241031	2.74	N	033500	500	153 억	2566858	N	N	1357	N	N
56	20250116	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-510	5	-3.00	9866936790	592901	87.12	16750	16900	16440	22100	11920	17020	16640.96	8.56	39680	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	4951	17.22	2.80	12	1.98	959.00	5891.00	17320	20250115	-4.68	10660	20241031	54.88	17320	-4.68	20250115	14780	11.71	20250106	17320	-4.68	20250115	10660	54.88	20241031	2.74	N	033500	500	153 억	2566858	N	N	1357	N	N
57	20250116	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16680	-340	5	-2.00	1762952760	105840	15.55	16750	16900	16440	22100	11920	17020	16652.22	8.56	10173	17566	17292	17046	16772	16526	17430	16910	153	5080	500	12930	10	1	29989494	5002	17.39	2.83	12	0.35	959.00	5891.00	17320	20250115	-3.70	10660	20241031	56.47	17320	-3.70	20250115	14780	12.86	20250106	17320	-3.70	20250115	10660	56.47	20241031	2.74	N	033500	500	153 억	2566858	N	N	1357	N	N
58	20250115	160416	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17020	240	2	1.43	11534858810	676491	112.78	16860	17320	16800	21800	11750	16780	17051.04	8.64	7880	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5104	17.75	2.89	12	2.26	959.00	5891.00	17320	20250115	-1.73	10660	20241031	59.66	17320	-1.73	20250115	14780	15.16	20250106	17320	-1.73	20250115	10660	59.66	20241031	2.72	N	033500	500	153 억	2591799	N	N	1357	N	N
59	20250115	150417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17000	220	2	1.31	11153075920	654033	109.04	16860	17320	16800	21800	11750	16780	17052.77	8.64	8492	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5098	17.73	2.89	12	2.18	959.00	5891.00	17320	20250115	-1.85	10660	20241031	59.47	17320	-1.85	20250115	14780	15.02	20250106	17320	-1.85	20250115	10660	59.47	20241031	2.72	N	033500	500	153 억	2591799	N	N	757	N	N
60	20250115	140419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17040	260	2	1.55	10055475480	589542	98.28	16860	17320	16800	21800	11750	16780	17056.42	8.64	17121	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5110	17.77	2.89	12	1.97	959.00	5891.00	17320	20250115	-1.62	10660	20241031	59.85	17320	-1.62	20250115	14780	15.29	20250106	17320	-1.62	20250115	10660	59.85	20241031	2.72	N	033500	500	153 억	2591799	N	N	757	N	N
61	20250115	130416	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17110	330	2	1.97	8801896000	516096	86.04	16860	17320	16800	21800	11750	16780	17054.77	8.64	922	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5131	17.84	2.90	12	1.72	959.00	5891.00	17320	20250115	-1.21	10660	20241031	60.51	17320	-1.21	20250115	14780	15.76	20250106	17320	-1.21	20250115	10660	60.51	20241031	2.72	N	033500	500	153 억	2591799	N	N	757	N	N
62	20250115	120411	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16980	200	2	1.19	7976348730	467651	77.96	16860	17320	16800	21800	11750	16780	17056.20	8.64	-11487	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5092	17.71	2.88	12	1.56	959.00	5891.00	17320	20250115	-1.96	10660	20241031	59.29	17320	-1.96	20250115	14780	14.88	20250106	17320	-1.96	20250115	10660	59.29	20241031	2.72	N	033500	500	153 억	2591799	N	N	757	N	N
63	20250115	110417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17060	280	2	1.67	7232391210	423982	70.68	16860	17320	16800	21800	11750	16780	17058.25	8.64	-13222	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5116	17.79	2.90	12	1.41	959.00	5891.00	17320	20250115	-1.50	10660	20241031	60.04	17320	-1.50	20250115	14780	15.43	20250106	17320	-1.50	20250115	10660	60.04	20241031	2.72	N	033500	500	153 억	2591799	N	N	757	N	N
64	20250115	100416	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16990	210	2	1.25	5822532610	341029	56.85	16860	17320	16800	21800	11750	16780	17073.42	8.64	-1402	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5095	17.72	2.88	12	1.14	959.00	5891.00	17320	20250115	-1.91	10660	20241031	59.38	17320	-1.91	20250115	14780	14.95	20250106	17320	-1.91	20250115	10660	59.38	20241031	2.72	N	033500	500	153 억	2591799	N	N	757	N	N
65	20250115	090419	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	17030	250	2	1.49	601114620	35475	5.91	16860	17040	16800	21800	11750	16780	16944.74	8.64	13672	17280	17030	16680	16430	16080	17155	16555	153	5020	500	12750	10	1	29989494	5107	17.76	2.89	12	0.12	959.00	5891.00	17040	20250115	-0.06	10660	20241031	59.76	17040	-0.06	20250115	14780	15.22	20250106	17040	-0.06	20250115	10660	59.76	20241031	2.72	N	033500	500	153 억	2591799	N	N	757	N	N
66	20250114	160414	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16780	480	2	2.94	9980605480	597622	131.10	16330	16930	16330	21150	11410	16300	16700.47	8.45	-69538	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	5032	17.50	2.85	12	1.99	959.00	5891.00	16930	20250114	-0.89	10660	20241031	57.41	16930	-0.89	20250114	14780	13.53	20250106	16930	-0.89	20250114	10660	57.41	20241031	2.71	N	033500	500	153 억	2535023	N	N	757	N	N
67	20250114	150415	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16760	460	2	2.82	9526845650	570556	125.16	16330	16930	16330	21150	11410	16300	16697.48	8.45	-66997	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	5026	17.48	2.85	12	1.90	959.00	5891.00	16930	20250114	-1.00	10660	20241031	57.22	16930	-1.00	20250114	14780	13.40	20250106	16930	-1.00	20250114	10660	57.22	20241031	2.71	N	033500	500	153 억	2535023	N	N	1207	N	N
68	20250114	140415	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16700	400	2	2.45	8886826330	532218	116.75	16330	16930	16330	21150	11410	16300	16697.72	8.45	-61861	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	5008	17.41	2.83	12	1.77	959.00	5891.00	16930	20250114	-1.36	10660	20241031	56.66	16930	-1.36	20250114	14780	12.99	20250106	16930	-1.36	20250114	10660	56.66	20241031	2.71	N	033500	500	153 억	2535023	N	N	1207	N	N
69	20250114	130414	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16780	480	2	2.94	7731762240	463206	101.61	16330	16930	16330	21150	11410	16300	16691.84	8.45	-58759	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	5032	17.50	2.85	12	1.54	959.00	5891.00	16930	20250114	-0.89	10660	20241031	57.41	16930	-0.89	20250114	14780	13.53	20250106	16930	-0.89	20250114	10660	57.41	20241031	2.71	N	033500	500	153 억	2535023	N	N	1207	N	N
70	20250114	120413	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16700	400	2	2.45	7093809860	425089	93.25	16330	16930	16330	21150	11410	16300	16687.82	8.45	-53667	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	5008	17.41	2.83	12	1.42	959.00	5891.00	16930	20250114	-1.36	10660	20241031	56.66	16930	-1.36	20250114	14780	12.99	20250106	16930	-1.36	20250114	10660	56.66	20241031	2.71	N	033500	500	153 억	2535023	N	N	1207	N	N
71	20250114	110414	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16540	240	2	1.47	6330748930	379166	83.18	16330	16930	16330	21150	11410	16300	16696.51	8.45	-53382	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	4960	17.25	2.81	12	1.26	959.00	5891.00	16930	20250114	-2.30	10660	20241031	55.16	16930	-2.30	20250114	14780	11.91	20250106	16930	-2.30	20250114	10660	55.16	20241031	2.71	N	033500	500	153 억	2535023	N	N	1207	N	N
72	20250114	100413	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16630	330	2	2.02	4733160750	282618	62.00	16330	16930	16330	21150	11410	16300	16747.56	8.45	-48518	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	4987	17.34	2.82	12	0.94	959.00	5891.00	16930	20250114	-1.77	10660	20241031	56.00	16930	-1.77	20250114	14780	12.52	20250106	16930	-1.77	20250114	10660	56.00	20241031	2.71	N	033500	500	153 억	2535023	N	N	1207	N	N
73	20250114	090413	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16840	540	2	3.31	921737250	55085	12.08	16330	16870	16330	21150	11410	16300	16733.00	8.45	3943	17233	16766	16133	15666	15033	16450	15350	153	4850	500	12380	10	1	29989494	5050	17.56	2.86	12	0.18	959.00	5891.00	16870	20250114	-0.18	10660	20241031	57.97	16870	-0.18	20250114	14780	13.94	20250106	16870	-0.18	20250114	10660	57.97	20241031	2.71	N	033500	500	153 억	2535023	N	N	1207	N	N
74	20250113	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	-230	5	-1.39	7411103970	455617	107.34	16550	16600	15500	21450	11580	16530	16266.05	8.34	-43392	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4888	17.00	2.77	12	1.52	959.00	5891.00	16730	20250110	-2.57	10660	20241031	52.91	16730	-2.57	20250110	14780	10.28	20250106	16730	-2.57	20250110	10660	52.91	20241031	2.75	N	033500	500	153 억	2500018	N	N	1145	N	N
75	20250113	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	-230	5	-1.39	7166387430	440657	103.82	16550	16600	15500	21450	11580	16530	16262.95	8.34	-42449	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4888	17.00	2.77	12	1.47	959.00	5891.00	16730	20250110	-2.57	10660	20241031	52.91	16730	-2.57	20250110	14780	10.28	20250106	16730	-2.57	20250110	10660	52.91	20241031	2.75	N	033500	500	153 억	2500018	N	N	350	N	N
76	20250113	140407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16330	-200	5	-1.21	6161765950	379303	89.36	16550	16600	15500	21450	11580	16530	16244.95	8.34	-36008	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4897	17.03	2.77	12	1.26	959.00	5891.00	16730	20250110	-2.39	10660	20241031	53.19	16730	-2.39	20250110	14780	10.49	20250106	16730	-2.39	20250110	10660	53.19	20241031	2.75	N	033500	500	153 억	2500018	N	N	350	N	N
77	20250113	130405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	-280	5	-1.69	5800045320	357081	84.13	16550	16600	15500	21450	11580	16530	16242.92	8.34	-39888	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4873	16.94	2.76	12	1.19	959.00	5891.00	16730	20250110	-2.87	10660	20241031	52.44	16730	-2.87	20250110	14780	9.95	20250106	16730	-2.87	20250110	10660	52.44	20241031	2.75	N	033500	500	153 억	2500018	N	N	350	N	N
78	20250113	120406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	-160	5	-0.97	5253789420	323533	76.23	16550	16600	15500	21450	11580	16530	16238.78	8.34	-37749	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4909	17.07	2.78	12	1.08	959.00	5891.00	16730	20250110	-2.15	10660	20241031	53.56	16730	-2.15	20250110	14780	10.76	20250106	16730	-2.15	20250110	10660	53.56	20241031	2.75	N	033500	500	153 억	2500018	N	N	350	N	N
79	20250113	110406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	-230	5	-1.39	4832569650	297727	70.15	16550	16600	15500	21450	11580	16530	16231.52	8.34	-39062	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4888	17.00	2.77	12	0.99	959.00	5891.00	16730	20250110	-2.57	10660	20241031	52.91	16730	-2.57	20250110	14780	10.28	20250106	16730	-2.57	20250110	10660	52.91	20241031	2.75	N	033500	500	153 억	2500018	N	N	350	N	N
80	20250113	100405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16280	-250	5	-1.51	3830404390	236489	55.72	16550	16600	15500	21450	11580	16530	16196.93	8.34	-40478	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4882	16.98	2.76	12	0.79	959.00	5891.00	16730	20250110	-2.69	10660	20241031	52.72	16730	-2.69	20250110	14780	10.15	20250106	16730	-2.69	20250110	10660	52.72	20241031	2.75	N	033500	500	153 억	2500018	N	N	350	N	N
81	20250113	090409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15500	-1030	5	-6.23	519712180	31633	7.45	16550	16600	15500	21450	11580	16530	16429.35	8.34	-6539	17150	16840	16420	16110	15690	16995	16265	153	4920	500	12560	10	1	29989494	4648	16.16	2.63	12	0.11	959.00	5891.00	16730	20250110	-7.35	10660	20241031	45.40	16730	-7.35	20250110	14780	4.87	20250106	16730	-7.35	20250110	10660	45.40	20241031	2.75	N	033500	500	153 억	2500018	Y	N	350	N	N
82	20250110	160404	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16530	290	2	1.79	6927457270	422408	86.91	16250	16730	16000	21100	11370	16240	16399.74	8.18	46665	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4957	17.24	2.81	12	1.41	959.00	5891.00	16730	20250110	-1.20	10660	20241031	55.07	16730	-1.20	20250110	14780	11.84	20250106	16730	-1.20	20250110	10660	55.07	20241031	2.80	N	033500	500	153 억	2453103	N	N	350	N	N
83	20250110	150404	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16610	370	2	2.28	6293603690	384249	79.06	16250	16730	16000	21100	11370	16240	16378.97	8.18	46677	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4981	17.32	2.82	12	1.28	959.00	5891.00	16730	20250110	-0.72	10660	20241031	55.82	16730	-0.72	20250110	14780	12.38	20250106	16730	-0.72	20250110	10660	55.82	20241031	2.80	N	033500	500	153 억	2453103	N	N	341	N	N
84	20250110	140404	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16380	140	2	0.86	4713880330	288763	59.42	16250	16550	16000	21100	11370	16240	16324.39	8.18	34439	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4912	17.08	2.78	12	0.96	959.00	5891.00	16550	20250110	-1.03	10660	20241031	53.66	16550	-1.03	20250110	14780	10.83	20250106	16550	-1.03	20250110	10660	53.66	20241031	2.80	N	033500	500	153 억	2453103	N	N	341	N	N
85	20250110	130403	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16380	140	2	0.86	4008542010	245708	50.56	16250	16550	16000	21100	11370	16240	16314.25	8.18	19689	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4912	17.08	2.78	12	0.82	959.00	5891.00	16550	20250110	-1.03	10660	20241031	53.66	16550	-1.03	20250110	14780	10.83	20250106	16550	-1.03	20250110	10660	53.66	20241031	2.80	N	033500	500	153 억	2453103	N	N	341	N	N
86	20250110	120404	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16400	160	2	0.99	3466471720	212534	43.73	16250	16550	16000	21100	11370	16240	16310.20	8.18	18313	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4918	17.10	2.78	12	0.71	959.00	5891.00	16550	20250110	-0.91	10660	20241031	53.85	16550	-0.91	20250110	14780	10.96	20250106	16550	-0.91	20250110	10660	53.85	20241031	2.80	N	033500	500	153 억	2453103	N	N	341	N	N
87	20250110	110403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16290	50	2	0.31	1704704420	105349	21.68	16250	16380	16000	21100	11370	16240	16181.50	8.18	-24996	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4885	16.99	2.77	12	0.35	959.00	5891.00	16450	20250109	-0.97	10660	20241031	52.81	16450	-0.97	20250109	14780	10.22	20250106	16450	-0.97	20250109	10660	52.81	20241031	2.80	N	033500	500	153 억	2453103	N	N	341	N	N
88	20250110	100402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16280	40	2	0.25	1158282060	71533	14.72	16250	16380	16000	21100	11370	16240	16192.28	8.18	-19450	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4882	16.98	2.76	12	0.24	959.00	5891.00	16450	20250109	-1.03	10660	20241031	52.72	16450	-1.03	20250109	14780	10.15	20250106	16450	-1.03	20250109	10660	52.72	20241031	2.80	N	033500	500	153 억	2453103	N	N	341	N	N
89	20250110	090405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16080	-160	5	-0.99	108299060	6698	1.38	16250	16260	16060	21100	11370	16240	16168.87	8.18	-1423	16766	16502	16186	15922	15606	16635	16055	153	4860	500	12340	10	1	29989494	4822	16.77	2.73	12	0.02	959.00	5891.00	16450	20250109	-2.25	10660	20241031	50.84	16450	-2.25	20250109	14780	8.80	20250106	16450	-2.25	20250109	10660	50.84	20241031	2.80	N	033500	500	153 억	2453103	N	N	341	N	N
90	20250109	160402	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16240	160	2	1.00	7886360390	484861	138.87	16080	16450	15870	20900	11260	16080	16265.22	8.24	-16301	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4870	16.93	2.76	12	1.62	959.00	5891.00	16450	20250109	-1.28	10660	20241031	52.35	16450	-1.28	20250109	14780	9.88	20250106	16450	-1.28	20250109	10660	52.35	20241031	2.69	N	033500	500	153 억	2470847	N	N	341	N	N
91	20250109	150403	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16260	180	2	1.12	7604094540	467514	133.90	16080	16450	15870	20900	11260	16080	16264.97	8.24	-8663	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4876	16.96	2.76	12	1.56	959.00	5891.00	16450	20250109	-1.16	10660	20241031	52.53	16450	-1.16	20250109	14780	10.01	20250106	16450	-1.16	20250109	10660	52.53	20241031	2.69	N	033500	500	153 억	2470847	N	N	4370	N	N
92	20250109	140404	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16280	200	2	1.24	6967699740	428381	122.69	16080	16450	15870	20900	11260	16080	16265.21	8.24	6322	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4882	16.98	2.76	12	1.43	959.00	5891.00	16450	20250109	-1.03	10660	20241031	52.72	16450	-1.03	20250109	14780	10.15	20250106	16450	-1.03	20250109	10660	52.72	20241031	2.69	N	033500	500	153 억	2470847	N	N	4370	N	N
93	20250109	130403	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16260	180	2	1.12	6624471410	407318	116.66	16080	16450	15870	20900	11260	16080	16263.65	8.24	9041	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4876	16.96	2.76	12	1.36	959.00	5891.00	16450	20250109	-1.16	10660	20241031	52.53	16450	-1.16	20250109	14780	10.01	20250106	16450	-1.16	20250109	10660	52.53	20241031	2.69	N	033500	500	153 억	2470847	N	N	4370	N	N
94	20250109	120403	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16400	320	2	1.99	5725462360	352182	100.87	16080	16450	15870	20900	11260	16080	16257.13	8.24	24299	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4918	17.10	2.78	12	1.17	959.00	5891.00	16450	20250109	-0.30	10660	20241031	53.85	16450	-0.30	20250109	14780	10.96	20250106	16450	-0.30	20250109	10660	53.85	20241031	2.69	N	033500	500	153 억	2470847	N	N	4370	N	N
95	20250109	110403	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	16410	330	2	2.05	4981432200	306839	87.88	16080	16450	15870	20900	11260	16080	16234.70	8.24	31918	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4921	17.11	2.79	12	1.02	959.00	5891.00	16450	20250109	-0.24	10660	20241031	53.94	16450	-0.24	20250109	14780	11.03	20250106	16450	-0.24	20250109	10660	53.94	20241031	2.69	N	033500	500	153 억	2470847	N	N	4370	N	N
96	20250109	100402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16130	50	2	0.31	2043300000	127023	36.38	16080	16290	15870	20900	11260	16080	16086.07	8.24	14897	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4837	16.82	2.74	12	0.42	959.00	5891.00	16380	20250107	-1.53	10660	20241031	51.31	16380	-1.53	20250107	14780	9.13	20250106	16380	-1.53	20250107	10660	51.31	20241031	2.69	N	033500	500	153 억	2470847	N	N	4370	N	N
97	20250109	090405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16030	-50	5	-0.31	117485510	7323	2.10	16080	16120	15970	20900	11260	16080	16043.16	8.24	-2341	16460	16270	16030	15840	15600	16365	15935	153	4820	500	12220	10	1	29989494	4807	16.72	2.72	12	0.02	959.00	5891.00	16380	20250107	-2.14	10660	20241031	50.38	16380	-2.14	20250107	14780	8.46	20250106	16380	-2.14	20250107	10660	50.38	20241031	2.69	N	033500	500	153 억	2470847	N	N	4370	N	N
98	20250108	160359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16080	160	2	1.01	5573515360	348614	52.76	16000	16220	15790	20650	11150	15920	15987.67	8.28	-24414	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4822	16.77	2.73	12	1.16	959.00	5891.00	16380	20250107	-1.83	10660	20241031	50.84	16380	-1.83	20250107	14780	8.80	20250106	16380	-1.83	20250107	10660	50.84	20241031	2.78	N	033500	500	153 억	2482138	N	N	4370	N	N
99	20250108	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	130	2	0.82	5271100630	329814	49.91	16000	16220	15790	20650	11150	15920	15982.13	8.28	-28324	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4813	16.74	2.72	12	1.10	959.00	5891.00	16380	20250107	-2.01	10660	20241031	50.56	16380	-2.01	20250107	14780	8.59	20250106	16380	-2.01	20250107	10660	50.56	20241031	2.78	N	033500	500	153 억	2482138	N	N	3624	N	N
100	20250108	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15910	-10	5	-0.06	4525811040	283190	42.85	16000	16220	15790	20650	11150	15920	15981.64	8.28	-35780	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4771	16.59	2.70	12	0.94	959.00	5891.00	16380	20250107	-2.87	10660	20241031	49.25	16380	-2.87	20250107	14780	7.65	20250106	16380	-2.87	20250107	10660	49.25	20241031	2.78	N	033500	500	153 억	2482138	N	N	3624	N	N
101	20250108	130403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	130	2	0.82	3748614590	234586	35.50	16000	16220	15790	20650	11150	15920	15979.83	8.28	-39591	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4813	16.74	2.72	12	0.78	959.00	5891.00	16380	20250107	-2.01	10660	20241031	50.56	16380	-2.01	20250107	14780	8.59	20250106	16380	-2.01	20250107	10660	50.56	20241031	2.78	N	033500	500	153 억	2482138	N	N	3624	N	N
102	20250108	120400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	0	3	0.00	3271037420	204639	30.97	16000	16220	15790	20650	11150	15920	15984.58	8.28	-46483	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4774	16.60	2.70	12	0.68	959.00	5891.00	16380	20250107	-2.81	10660	20241031	49.34	16380	-2.81	20250107	14780	7.71	20250106	16380	-2.81	20250107	10660	49.34	20241031	2.78	N	033500	500	153 억	2482138	N	N	3624	N	N
103	20250108	110400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15860	-60	5	-0.38	2793417570	174609	26.42	16000	16220	15790	20650	11150	15920	15998.35	8.28	-41908	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4756	16.54	2.69	12	0.58	959.00	5891.00	16380	20250107	-3.17	10660	20241031	48.78	16380	-3.17	20250107	14780	7.31	20250106	16380	-3.17	20250107	10660	48.78	20241031	2.78	N	033500	500	153 억	2482138	N	N	3624	N	N
104	20250108	100401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	-20	5	-0.13	2250106370	140387	21.24	16000	16220	15800	20650	11150	15920	16028.26	8.28	-31022	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4768	16.58	2.70	12	0.47	959.00	5891.00	16380	20250107	-2.93	10660	20241031	49.16	16380	-2.93	20250107	14780	7.58	20250106	16380	-2.93	20250107	10660	49.16	20241031	2.78	N	033500	500	153 억	2482138	N	N	3624	N	N
105	20250108	090403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	150	2	0.94	343123760	21457	3.25	16000	16100	15830	20650	11150	15920	15992.89	8.28	-2375	16813	16366	15933	15486	15053	16590	15710	153	4730	500	12090	10	1	29989494	4819	16.76	2.73	12	0.07	959.00	5891.00	16380	20250107	-1.89	10660	20241031	50.75	16380	-1.89	20250107	14780	8.73	20250106	16380	-1.89	20250107	10660	50.75	20241031	2.78	N	033500	500	153 억	2482138	N	N	3624	N	N
106	20250107	160357	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15920	310	2	1.99	10469276560	657803	151.15	15800	16380	15500	20250	10930	15610	15915.50	8.15	28644	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4774	16.60	2.70	12	2.19	959.00	5891.00	16380	20250107	-2.81	10660	20241031	49.34	16380	-2.81	20250107	14780	7.71	20250106	16380	-2.81	20250107	10660	49.34	20241031	2.90	N	033500	500	153 억	2443602	N	N	3624	N	N
107	20250107	150359	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15810	200	2	1.28	9953662710	625292	143.68	15800	16380	15500	20250	10930	15610	15918.42	8.15	21064	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4741	16.49	2.68	12	2.09	959.00	5891.00	16380	20250107	-3.48	10660	20241031	48.31	16380	-3.48	20250107	14780	6.97	20250106	16380	-3.48	20250107	10660	48.31	20241031	2.90	N	033500	500	153 억	2443602	N	N	428	N	N
108	20250107	140359	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15760	150	2	0.96	8765011630	550175	126.42	15800	16380	15500	20250	10930	15610	15931.32	8.15	10023	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4726	16.43	2.68	12	1.83	959.00	5891.00	16380	20250107	-3.79	10660	20241031	47.84	16380	-3.79	20250107	14780	6.63	20250106	16380	-3.79	20250107	10660	47.84	20241031	2.90	N	033500	500	153 억	2443602	N	N	428	N	N
109	20250107	130359	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15750	140	2	0.90	8004678950	502076	115.37	15800	16380	15500	20250	10930	15610	15943.16	8.15	-7108	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4723	16.42	2.67	12	1.67	959.00	5891.00	16380	20250107	-3.85	10660	20241031	47.75	16380	-3.85	20250107	14780	6.56	20250106	16380	-3.85	20250107	10660	47.75	20241031	2.90	N	033500	500	153 억	2443602	N	N	428	N	N
110	20250107	120359	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15760	150	2	0.96	7525251320	471566	108.36	15800	16380	15500	20250	10930	15610	15958.00	8.15	-16069	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4726	16.43	2.68	12	1.57	959.00	5891.00	16380	20250107	-3.79	10660	20241031	47.84	16380	-3.79	20250107	14780	6.63	20250106	16380	-3.79	20250107	10660	47.84	20241031	2.90	N	033500	500	153 억	2443602	N	N	428	N	N
111	20250107	110356	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15790	180	2	1.15	7092097920	444017	102.03	15800	16380	15500	20250	10930	15610	15972.58	8.15	-19625	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4735	16.47	2.68	12	1.48	959.00	5891.00	16380	20250107	-3.60	10660	20241031	48.12	16380	-3.60	20250107	14780	6.83	20250106	16380	-3.60	20250107	10660	48.12	20241031	2.90	N	033500	500	153 억	2443602	N	N	428	N	N
112	20250107	100401	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15950	340	2	2.18	5737100750	358374	82.35	15800	16380	15500	20250	10930	15610	16008.70	8.15	12649	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4783	16.63	2.71	12	1.19	959.00	5891.00	16380	20250107	-2.63	10660	20241031	49.62	16380	-2.63	20250107	14780	7.92	20250106	16380	-2.63	20250107	10660	49.62	20241031	2.90	N	033500	500	153 억	2443602	N	N	428	N	N
113	20250107	090358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15700	90	2	0.58	524793650	33165	7.62	15800	15920	15700	20250	10930	15610	15823.72	8.15	3567	16216	15912	15346	15042	14476	16065	15195	153	4640	500	11860	10	1	29989494	4708	16.37	2.67	12	0.11	959.00	5891.00	16330	20250102	-3.86	10660	20241031	47.28	16330	-3.86	20250102	14780	6.22	20250106	16330	-3.86	20250102	10660	47.28	20241031	2.90	N	033500	500	153 억	2443602	N	N	428	N	N
114	20250106	160353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15610	460	2	3.04	6636323280	434614	55.60	15150	15650	14780	19690	10610	15150	15268.43	8.00	38158	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4681	16.28	2.65	12	1.45	959.00	5891.00	16330	20250102	-4.41	10660	20241031	46.44	16330	-4.41	20250102	14780	5.62	20250106	16330	-4.41	20250102	10660	46.44	20241031	2.94	N	033500	500	153 억	2400056	N	N	428	N	N
115	20250106	150354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15490	340	2	2.24	5991418630	393263	50.31	15150	15650	14780	19690	10610	15150	15235.15	8.00	34049	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4645	16.15	2.63	12	1.31	959.00	5891.00	16330	20250102	-5.14	10660	20241031	45.31	16330	-5.14	20250102	14780	4.80	20250106	16330	-5.14	20250102	10660	45.31	20241031	2.94	N	033500	500	153 억	2400056	N	N	4	N	N
116	20250106	140355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15470	320	2	2.11	5314652200	349456	44.70	15150	15650	14780	19690	10610	15150	15208.36	8.00	28463	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4639	16.13	2.63	12	1.17	959.00	5891.00	16330	20250102	-5.27	10660	20241031	45.12	16330	-5.27	20250102	14780	4.67	20250106	16330	-5.27	20250102	10660	45.12	20241031	2.94	N	033500	500	153 억	2400056	N	N	4	N	N
117	20250106	130353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15600	450	2	2.97	4381111220	289149	36.99	15150	15640	14780	19690	10610	15150	15151.74	8.00	22082	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4678	16.27	2.65	12	0.96	959.00	5891.00	16330	20250102	-4.47	10660	20241031	46.34	16330	-4.47	20250102	14780	5.55	20250106	16330	-4.47	20250102	10660	46.34	20241031	2.94	N	033500	500	153 억	2400056	N	N	4	N	N
118	20250106	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15180	30	2	0.20	2919588820	194106	24.83	15150	15220	14780	19690	10610	15150	15041.20	8.00	-2910	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4552	15.83	2.58	12	0.65	959.00	5891.00	16330	20250102	-7.04	10660	20241031	42.40	16330	-7.04	20250102	14780	2.71	20250106	16330	-7.04	20250102	10660	42.40	20241031	2.94	N	033500	500	153 억	2400056	N	N	4	N	N
119	20250106	110353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15170	20	2	0.13	2371334710	157948	20.20	15150	15220	14780	19690	10610	15150	15013.37	8.00	2197	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4549	15.82	2.58	12	0.53	959.00	5891.00	16330	20250102	-7.10	10660	20241031	42.31	16330	-7.10	20250102	14780	2.64	20250106	16330	-7.10	20250102	10660	42.31	20241031	2.94	N	033500	500	153 억	2400056	N	N	4	N	N
120	20250106	100352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15070	-80	5	-0.53	1781957510	118951	15.22	15150	15220	14780	19690	10610	15150	14980.58	8.00	-1863	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4519	15.71	2.56	12	0.40	959.00	5891.00	16330	20250102	-7.72	10660	20241031	41.37	16330	-7.72	20250102	14780	1.96	20250106	16330	-7.72	20250102	10660	41.37	20241031	2.94	N	033500	500	153 억	2400056	N	N	4	N	N
121	20250106	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-230	5	-1.52	188649290	12555	1.61	15150	15180	14880	19690	10610	15150	15025.67	8.00	-4616	16403	15776	15363	14736	14323	15570	14530	153	4540	500	11510	10	1	29989494	4474	15.56	2.53	12	0.04	959.00	5891.00	16330	20250102	-8.63	10660	20241031	39.96	16330	-8.63	20250102	14880	0.27	20250106	16330	-8.63	20250102	10660	39.96	20241031	2.94	N	033500	500	153 억	2400056	N	N	4	N	N
122	20250103	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-480	5	-3.07	11871464160	778175	107.03	15580	15990	14950	20300	10950	15630	15255.54	8.23	-68445	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4543	15.80	2.57	12	2.59	959.00	5891.00	16330	20250102	-7.23	10660	20241031	42.12	16330	-7.23	20250102	14950	1.34	20250103	16330	-7.23	20250102	10660	42.12	20241031	3.04	N	033500	500	153 억	2468600	N	N	4	N	N
123	20250103	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-480	5	-3.07	11460898800	751095	103.30	15580	15990	14950	20300	10950	15630	15258.92	8.23	-66621	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4543	15.80	2.57	12	2.50	959.00	5891.00	16330	20250102	-7.23	10660	20241031	42.12	16330	-7.23	20250102	14950	1.34	20250103	16330	-7.23	20250102	10660	42.12	20241031	3.04	N	033500	500	153 억	2468600	N	N	174	N	N
124	20250103	140351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15040	-590	5	-3.77	10301811790	674488	92.77	15580	15990	14950	20300	10950	15630	15273.53	8.23	-79008	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4510	15.68	2.55	12	2.25	959.00	5891.00	16330	20250102	-7.90	10660	20241031	41.09	16330	-7.90	20250102	14950	0.60	20250103	16330	-7.90	20250102	10660	41.09	20241031	3.04	N	033500	500	153 억	2468600	N	N	174	N	N
125	20250103	130350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15130	-500	5	-3.20	9067275070	592813	81.53	15580	15990	14950	20300	10950	15630	15295.34	8.23	-77940	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4537	15.78	2.57	12	1.98	959.00	5891.00	16330	20250102	-7.35	10660	20241031	41.93	16330	-7.35	20250102	14950	1.20	20250103	16330	-7.35	20250102	10660	41.93	20241031	3.04	N	033500	500	153 억	2468600	N	N	174	N	N
126	20250103	120351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15130	-500	5	-3.20	8401553700	548817	75.48	15580	15990	14950	20300	10950	15630	15308.48	8.23	-83660	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4537	15.78	2.57	12	1.83	959.00	5891.00	16330	20250102	-7.35	10660	20241031	41.93	16330	-7.35	20250102	14950	1.20	20250103	16330	-7.35	20250102	10660	41.93	20241031	3.04	N	033500	500	153 억	2468600	N	N	174	N	N
127	20250103	110350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15070	-560	5	-3.58	6596267560	428934	58.99	15580	15990	15070	20300	10950	15630	15378.28	8.23	-65272	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4519	15.71	2.56	12	1.43	959.00	5891.00	16330	20250102	-7.72	10660	20241031	41.37	16330	-7.72	20250102	14950	0.80	20250102	16330	-7.72	20250102	10660	41.37	20241031	3.04	N	033500	500	153 억	2468600	N	N	174	N	N
128	20250103	100350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15260	-370	5	-2.37	3698948080	237798	32.71	15580	15990	15250	20300	10950	15630	15555.00	8.23	-37482	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4576	15.91	2.59	12	0.79	959.00	5891.00	16330	20250102	-6.55	10660	20241031	43.15	16330	-6.55	20250102	14950	2.07	20250102	16330	-6.55	20250102	10660	43.15	20241031	3.04	N	033500	500	153 억	2468600	N	N	174	N	N
129	20250103	090351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15820	190	2	1.22	299741400	19155	2.63	15580	15840	15510	20300	10950	15630	15648.21	8.23	506	17016	16322	15636	14942	14256	16670	15290	153	4670	500	11870	10	1	29989494	4744	16.50	2.69	12	0.06	959.00	5891.00	16330	20250102	-3.12	10660	20241031	48.41	16330	-3.12	20250102	14950	5.82	20250102	16330	-3.12	20250102	10660	48.41	20241031	3.04	N	033500	500	153 억	2468600	N	N	174	N	N
130	20250102	160348	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15630	710	2	4.76	11471988530	725739	231.46	15050	16330	14950	19390	10450	14920	15807.48	7.86	113431	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4687	16.30	2.65	12	2.42	959.00	5891.00	16330	20250102	-4.29	10660	20241031	46.62	16330	-4.29	20250102	14950	4.55	20250102	16330	-4.29	20250102	10660	46.62	20241031	3.35	N	033500	500	153 억	2356752	N	N	174	N	N
131	20250102	150350	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15570	650	2	4.36	11204532230	708616	226.00	15050	16330	14950	19390	10450	14920	15811.93	7.86	113572	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4669	16.24	2.64	12	2.36	959.00	5891.00	16330	20250102	-4.65	10660	20241031	46.06	16330	-4.65	20250102	14950	4.15	20250102	16330	-4.65	20250102	10660	46.06	20241031	3.35	N	033500	500	153 억	2356752	N	N	191	N	N
132	20250102	140347	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15650	730	2	4.89	10568017090	667951	213.03	15050	16330	14950	19390	10450	14920	15821.63	7.86	118338	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4693	16.32	2.66	12	2.23	959.00	5891.00	16330	20250102	-4.16	10660	20241031	46.81	16330	-4.16	20250102	14950	4.68	20250102	16330	-4.16	20250102	10660	46.81	20241031	3.35	N	033500	500	153 억	2356752	N	N	191	N	N
133	20250102	130348	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15700	780	2	5.23	10117587720	639203	203.86	15050	16330	14950	19390	10450	14920	15828.53	7.86	117228	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4708	16.37	2.67	12	2.13	959.00	5891.00	16330	20250102	-3.86	10660	20241031	47.28	16330	-3.86	20250102	14950	5.02	20250102	16330	-3.86	20250102	10660	47.28	20241031	3.35	N	033500	500	153 억	2356752	N	N	191	N	N
134	20250102	120348	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15640	720	2	4.83	9576372440	604676	192.85	15050	16330	14950	19390	10450	14920	15837.29	7.86	113943	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4690	16.31	2.65	12	2.02	959.00	5891.00	16330	20250102	-4.23	10660	20241031	46.72	16330	-4.23	20250102	14950	4.62	20250102	16330	-4.23	20250102	10660	46.72	20241031	3.35	N	033500	500	153 억	2356752	N	N	191	N	N
135	20250102	110340	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15930	1010	2	6.77	7568438100	477321	152.23	15050	16330	14950	19390	10450	14920	15856.20	7.86	119301	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4777	16.61	2.70	12	1.59	959.00	5891.00	16330	20250102	-2.45	10660	20241031	49.44	16330	-2.45	20250102	14950	6.56	20250102	16330	-2.45	20250102	10660	49.44	20241031	3.35	N	033500	500	153 억	2356752	N	N	191	N	N
136	20250102	100346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	170	2	1.14	215359750	14354	4.58	15050	15090	14950	19390	10450	14920	15003.82	7.86	2401	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4525	15.74	2.56	12	0.05	959.00	5891.00	16090	20241224	-6.22	10660	20241031	41.56	15090	0.00	20250102	14950	0.94	20250102	16090	-6.22	20241224	10660	41.56	20241031	3.35	N	033500	500	153 억	2356752	N	N	191	N	N
137	20250102	090344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	0	3	0.00	0	0	0.00	0	0	0	19390	10450	14920	0.00	7.86	0	15526	15222	15026	14722	14526	15125	14625	153	4470	500	11330	10	1	29989494	4474	15.56	2.53	12	0.00	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	0	0.00	0	0	0.00	0	16090	-7.27	20241224	10660	39.96	20241031	3.35	N	033500	500	153 억	2356752	N	N	191	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History