KissMeData/102710/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20250124	160807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	660	2	3.34	2955904040	144114	133.35	19870	20850	19600	25700	13860	19790	20510.90	7.59	39751	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	50	1	14287836	2922	-16.71	0.81	12	1.01	-1224.00	25207.00	33850	20240607	-39.59	13450	20241113	52.04	21750	-5.98	20250109	16250	25.85	20250102	33850	-39.59	20240607	13450	52.04	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
3	20250124	150806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20500	710	2	3.59	2829295390	137924	127.62	19870	20850	19600	25700	13860	19790	20513.44	7.59	42501	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	50	1	14287836	2929	-16.75	0.81	12	0.97	-1224.00	25207.00	33850	20240607	-39.44	13450	20241113	52.42	21750	-5.75	20250109	16250	26.15	20250102	33850	-39.44	20240607	13450	52.42	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
4	20250124	140805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	760	2	3.84	2473337690	120549	111.54	19870	20850	19600	25700	13860	19790	20517.28	7.59	45628	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	50	1	14287836	2936	-16.79	0.82	12	0.84	-1224.00	25207.00	33850	20240607	-39.29	13450	20241113	52.79	21750	-5.52	20250109	16250	26.46	20250102	33850	-39.29	20240607	13450	52.79	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
5	20250124	130806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	960	2	4.85	2244054040	109459	101.28	19870	20850	19600	25700	13860	19790	20501.32	7.59	48859	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	50	1	14287836	2965	-16.95	0.82	12	0.77	-1224.00	25207.00	33850	20240607	-38.70	13450	20241113	54.28	21750	-4.60	20250109	16250	27.69	20250102	33850	-38.70	20240607	13450	54.28	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
6	20250124	120804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	960	2	4.85	1975302290	96497	89.29	19870	20800	19600	25700	13860	19790	20470.09	7.59	43805	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	50	1	14287836	2965	-16.95	0.82	12	0.68	-1224.00	25207.00	33850	20240607	-38.70	13450	20241113	54.28	21750	-4.60	20250109	16250	27.69	20250102	33850	-38.70	20240607	13450	54.28	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
7	20250124	110806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	760	2	3.84	1457201040	71439	66.10	19870	20650	19600	25700	13860	19790	20397.84	7.59	31189	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	50	1	14287836	2936	-16.79	0.82	12	0.50	-1224.00	25207.00	33850	20240607	-39.29	13450	20241113	52.79	21750	-5.52	20250109	16250	26.46	20250102	33850	-39.29	20240607	13450	52.79	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
8	20250124	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	610	2	3.08	946722340	46598	43.12	19870	20600	19600	25700	13860	19790	20316.80	7.59	18097	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	50	1	14287836	2915	-16.67	0.81	12	0.33	-1224.00	25207.00	33850	20240607	-39.73	13450	20241113	51.67	21750	-6.21	20250109	16250	25.54	20250102	33850	-39.73	20240607	13450	51.67	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
9	20250124	090807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19680	-110	5	-0.56	54950520	2784	2.58	19870	19870	19600	25700	13860	19790	19737.97	7.59	402	20830	20310	20030	19510	19230	20170	19370	71	5910	500	14240	10	1	14287836	2812	-16.08	0.78	12	0.02	-1224.00	25207.00	33850	20240607	-41.86	13450	20241113	46.32	21750	-9.52	20250109	16250	21.11	20250102	33850	-41.86	20240607	13450	46.32	20241113	1.60	N	102710	500	71 억	1084571	N	N	0	N	00	N
10	20250123	160802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19790	-810	5	-3.93	2150522770	107930	86.47	20550	20550	19750	26750	14450	20600	19925.17	7.81	-14602	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	10	1	14287836	2828	-16.17	0.79	12	0.76	-1224.00	25207.00	33850	20240607	-41.54	13450	20241113	47.14	21750	-9.01	20250109	16250	21.78	20250102	33850	-41.54	20240607	13450	47.14	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
11	20250123	150801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19810	-790	5	-3.83	1988302490	99738	79.91	20550	20550	19750	26750	14450	20600	19935.26	7.81	-11828	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	10	1	14287836	2830	-16.18	0.79	12	0.70	-1224.00	25207.00	33850	20240607	-41.48	13450	20241113	47.29	21750	-8.92	20250109	16250	21.91	20250102	33850	-41.48	20240607	13450	47.29	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
12	20250123	140802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19960	-640	5	-3.11	1741842510	87325	69.96	20550	20550	19750	26750	14450	20600	19946.66	7.81	-7370	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	10	1	14287836	2852	-16.31	0.79	12	0.61	-1224.00	25207.00	33850	20240607	-41.03	13450	20241113	48.40	21750	-8.23	20250109	16250	22.83	20250102	33850	-41.03	20240607	13450	48.40	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
13	20250123	130800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19890	-710	5	-3.45	1637941970	82104	65.78	20550	20550	19750	26750	14450	20600	19949.60	7.81	-8772	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	10	1	14287836	2842	-16.25	0.79	12	0.57	-1224.00	25207.00	33850	20240607	-41.24	13450	20241113	47.88	21750	-8.55	20250109	16250	22.40	20250102	33850	-41.24	20240607	13450	47.88	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
14	20250123	120802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19850	-750	5	-3.64	1535505620	76948	61.65	20550	20550	19750	26750	14450	20600	19955.11	7.81	-9348	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	10	1	14287836	2836	-16.22	0.79	12	0.54	-1224.00	25207.00	33850	20240607	-41.36	13450	20241113	47.58	21750	-8.74	20250109	16250	22.15	20250102	33850	-41.36	20240607	13450	47.58	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
15	20250123	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19780	-820	5	-3.98	1307765140	65446	52.43	20550	20550	19750	26750	14450	20600	19982.35	7.81	-11939	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	10	1	14287836	2826	-16.16	0.78	12	0.46	-1224.00	25207.00	33850	20240607	-41.57	13450	20241113	47.06	21750	-9.06	20250109	16250	21.72	20250102	33850	-41.57	20240607	13450	47.06	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
16	20250123	100801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19970	-630	5	-3.06	962569620	48066	38.51	20550	20550	19890	26750	14450	20600	20026.00	7.81	-11253	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	10	1	14287836	2853	-16.32	0.79	12	0.34	-1224.00	25207.00	33850	20240607	-41.00	13450	20241113	48.48	21750	-8.18	20250109	16250	22.89	20250102	33850	-41.00	20240607	13450	48.48	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
17	20250123	090801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	-400	5	-1.94	171251800	8445	6.77	20550	20550	20200	26750	14450	20600	20278.48	7.81	-5139	21140	20870	20430	20160	19720	21005	20295	71	6150	500	14830	50	1	14287836	2886	-16.50	0.80	12	0.06	-1224.00	25207.00	33850	20240607	-40.32	13450	20241113	50.19	21750	-7.13	20250109	16250	24.31	20250102	33850	-40.32	20240607	13450	50.19	20241113	1.58	N	102710	500	71 억	1116183	N	N	0	N	00	N
18	20250122	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	250	2	1.23	2543363700	124779	80.30	20350	20700	19990	26450	14250	20350	20382.95	7.98	7783	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2943	-16.83	0.82	12	0.87	-1224.00	25207.00	33850	20240607	-39.14	13450	20241113	53.16	21750	-5.29	20250109	16250	26.77	20250102	33850	-39.14	20240607	13450	53.16	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
19	20250122	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	200	2	0.98	2365283650	116128	74.73	20350	20700	19990	26450	14250	20350	20367.90	7.98	7806	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2936	-16.79	0.82	12	0.81	-1224.00	25207.00	33850	20240607	-39.29	13450	20241113	52.79	21750	-5.52	20250109	16250	26.46	20250102	33850	-39.29	20240607	13450	52.79	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
20	20250122	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	200	2	0.98	1718810300	84709	54.51	20350	20600	19990	26450	14250	20350	20290.76	7.98	11807	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2936	-16.79	0.82	12	0.59	-1224.00	25207.00	33850	20240607	-39.29	13450	20241113	52.79	21750	-5.52	20250109	16250	26.46	20250102	33850	-39.29	20240607	13450	52.79	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
21	20250122	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	200	2	0.98	1299576100	64235	41.34	20350	20550	19990	26450	14250	20350	20231.59	7.98	10092	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2936	-16.79	0.82	12	0.45	-1224.00	25207.00	33850	20240607	-39.29	13450	20241113	52.79	21750	-5.52	20250109	16250	26.46	20250102	33850	-39.29	20240607	13450	52.79	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
22	20250122	120754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	50	2	0.25	1102084000	54593	35.13	20350	20550	19990	26450	14250	20350	20187.28	7.98	10381	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2915	-16.67	0.81	12	0.38	-1224.00	25207.00	33850	20240607	-39.73	13450	20241113	51.67	21750	-6.21	20250109	16250	25.54	20250102	33850	-39.73	20240607	13450	51.67	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
23	20250122	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	0	3	0.00	813799050	40486	26.05	20350	20450	19990	26450	14250	20350	20100.75	7.98	8341	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2908	-16.63	0.81	12	0.28	-1224.00	25207.00	33850	20240607	-39.88	13450	20241113	51.30	21750	-6.44	20250109	16250	25.23	20250102	33850	-39.88	20240607	13450	51.30	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
24	20250122	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20050	-300	5	-1.47	579260400	28854	18.57	20350	20450	19990	26450	14250	20350	20075.57	7.98	5099	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2865	-16.38	0.80	12	0.20	-1224.00	25207.00	33850	20240607	-40.77	13450	20241113	49.07	21750	-7.82	20250109	16250	23.38	20250102	33850	-40.77	20240607	13450	49.07	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
25	20250122	090757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	-150	5	-0.74	68113350	3355	2.16	20350	20450	20200	26450	14250	20350	20302.04	7.98	-680	21670	21010	20490	19830	19310	20750	19570	71	6100	500	14650	50	1	14287836	2886	-16.50	0.80	12	0.02	-1224.00	25207.00	33850	20240607	-40.32	13450	20241113	50.19	21750	-7.13	20250109	16250	24.31	20250102	33850	-40.32	20240607	13450	50.19	20241113	1.58	N	102710	500	71 억	1140725	N	N	0	N	00	N
26	20250121	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-600	5	-2.86	3142743120	154867	122.24	21150	21150	19970	27200	14700	20950	20293.14	8.23	1309	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	50	1	14287836	2908	-16.63	0.81	12	1.08	-1224.00	25207.00	33850	20240607	-39.88	13450	20241113	51.30	21750	-6.44	20250109	16250	25.23	20250102	33850	-39.88	20240607	13450	51.30	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
27	20250121	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-650	5	-3.10	2961117020	145960	115.21	21150	21150	19970	27200	14700	20950	20287.18	8.23	5648	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	50	1	14287836	2900	-16.58	0.81	12	1.02	-1224.00	25207.00	33850	20240607	-40.03	13450	20241113	50.93	21750	-6.67	20250109	16250	24.92	20250102	33850	-40.03	20240607	13450	50.93	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
28	20250121	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-600	5	-2.86	2632963720	129794	102.45	21150	21150	19970	27200	14700	20950	20285.71	8.23	10418	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	50	1	14287836	2908	-16.63	0.81	12	0.91	-1224.00	25207.00	33850	20240607	-39.88	13450	20241113	51.30	21750	-6.44	20250109	16250	25.23	20250102	33850	-39.88	20240607	13450	51.30	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
29	20250121	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	-500	5	-2.39	2136666470	105213	83.05	21150	21150	19970	27200	14700	20950	20308.01	8.23	4878	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	50	1	14287836	2922	-16.71	0.81	12	0.74	-1224.00	25207.00	33850	20240607	-39.59	13450	20241113	52.04	21750	-5.98	20250109	16250	25.85	20250102	33850	-39.59	20240607	13450	52.04	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
30	20250121	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-600	5	-2.86	1959922520	96542	76.20	21150	21150	19970	27200	14700	20950	20301.24	8.23	4265	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	50	1	14287836	2908	-16.63	0.81	12	0.68	-1224.00	25207.00	33850	20240607	-39.88	13450	20241113	51.30	21750	-6.44	20250109	16250	25.23	20250102	33850	-39.88	20240607	13450	51.30	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
31	20250121	110713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19990	-960	5	-4.58	1611827370	79273	62.57	21150	21150	19980	27200	14700	20950	20332.61	8.23	-2472	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	10	1	14287836	2856	-16.33	0.79	12	0.55	-1224.00	25207.00	33850	20240607	-40.95	13450	20241113	48.62	21750	-8.09	20250109	16250	23.02	20250102	33850	-40.95	20240607	13450	48.62	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
32	20250121	100709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-800	5	-3.82	1136485360	55554	43.85	21150	21150	19980	27200	14700	20950	20457.31	8.23	-4492	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	50	1	14287836	2879	-16.46	0.80	12	0.39	-1224.00	25207.00	33850	20240607	-40.47	13450	20241113	49.81	21750	-7.36	20250109	16250	24.00	20250102	33850	-40.47	20240607	13450	49.81	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
33	20250121	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	50	2	0.24	86954450	4145	3.27	21150	21150	20800	27200	14700	20950	20978.15	8.23	-590	21650	21300	20800	20450	19950	21475	20625	71	6250	500	15080	50	1	14287836	3000	-17.16	0.83	12	0.03	-1224.00	25207.00	33850	20240607	-37.96	13450	20241113	56.13	21750	-3.45	20250109	16250	29.23	20250102	33850	-37.96	20240607	13450	56.13	20241113	1.59	N	102710	500	71 억	1175513	N	N	0	N	00	N
34	20250120	160747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	250	2	1.21	2633822600	126613	77.43	20700	21150	20300	26900	14500	20700	20802.15	8.33	-14876	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	2993	-17.12	0.83	12	0.89	-1224.00	25207.00	33850	20240607	-38.11	13450	20241113	55.76	21750	-3.68	20250109	16250	28.92	20250102	33850	-38.11	20240607	13450	55.76	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
35	20250120	150752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	300	2	1.45	2531416200	121726	74.44	20700	21150	20300	26900	14500	20700	20796.02	8.33	-12557	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	3000	-17.16	0.83	12	0.85	-1224.00	25207.00	33850	20240607	-37.96	13450	20241113	56.13	21750	-3.45	20250109	16250	29.23	20250102	33850	-37.96	20240607	13450	56.13	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
36	20250120	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	200	2	0.97	2156905750	103899	63.54	20700	21150	20300	26900	14500	20700	20759.64	8.33	-7008	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	2986	-17.08	0.83	12	0.73	-1224.00	25207.00	33850	20240607	-38.26	13450	20241113	55.39	21750	-3.91	20250109	16250	28.62	20250102	33850	-38.26	20240607	13450	55.39	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
37	20250120	130749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	350	2	1.69	1800148100	86880	53.13	20700	21150	20300	26900	14500	20700	20719.94	8.33	-2092	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	3008	-17.20	0.84	12	0.61	-1224.00	25207.00	33850	20240607	-37.81	13450	20241113	56.51	21750	-3.22	20250109	16250	29.54	20250102	33850	-37.81	20240607	13450	56.51	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
38	20250120	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	150	2	0.72	1353127550	65612	40.13	20700	21000	20300	26900	14500	20700	20623.17	8.33	1772	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	2979	-17.03	0.83	12	0.46	-1224.00	25207.00	33850	20240607	-38.40	13450	20241113	55.02	21750	-4.14	20250109	16250	28.31	20250102	33850	-38.40	20240607	13450	55.02	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
39	20250120	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	0	3	0.00	1218246350	59112	36.15	20700	21000	20300	26900	14500	20700	20609.12	8.33	2986	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	2958	-16.91	0.82	12	0.41	-1224.00	25207.00	33850	20240607	-38.85	13450	20241113	53.90	21750	-4.83	20250109	16250	27.38	20250102	33850	-38.85	20240607	13450	53.90	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
40	20250120	100751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	50	2	0.24	942072700	45740	27.97	20700	21000	20300	26900	14500	20700	20596.25	8.33	5281	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	2965	-16.95	0.82	12	0.32	-1224.00	25207.00	33850	20240607	-38.70	13450	20241113	54.28	21750	-4.60	20250109	16250	27.69	20250102	33850	-38.70	20240607	13450	54.28	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
41	20250120	090752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-350	5	-1.69	134320450	6514	3.98	20700	21000	20350	26900	14500	20700	20620.27	8.33	-1678	21393	21046	20353	20006	19313	21220	20180	71	6200	500	14900	50	1	14287836	2908	-16.63	0.81	12	0.05	-1224.00	25207.00	33850	20240607	-39.88	13450	20241113	51.30	21750	-6.44	20250109	16250	25.23	20250102	33850	-39.88	20240607	13450	51.30	20241113	1.66	N	102710	500	71 억	1189593	N	N	0	N	00	N
42	20250117	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	600	2	2.99	3305131090	163257	110.67	20100	20700	19660	26100	14100	20100	20244.95	8.59	-2753	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	50	1	14287836	2958	-16.91	0.82	12	1.14	-1224.00	25207.00	33850	20240607	-38.85	13450	20241113	53.90	21750	-4.83	20250109	16250	27.38	20250102	33850	-38.85	20240607	13450	53.90	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
43	20250117	150750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	500	2	2.49	2885127890	142913	96.88	20100	20650	19660	26100	14100	20100	20188.00	8.59	3887	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	50	1	14287836	2943	-16.83	0.82	12	1.00	-1224.00	25207.00	33850	20240607	-39.14	13450	20241113	53.16	21750	-5.29	20250109	16250	26.77	20250102	33850	-39.14	20240607	13450	53.16	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
44	20250117	140751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20500	400	2	1.99	2247094040	111843	75.82	20100	20500	19660	26100	14100	20100	20091.50	8.59	9918	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	50	1	14287836	2929	-16.75	0.81	12	0.78	-1224.00	25207.00	33850	20240607	-39.44	13450	20241113	52.42	21750	-5.75	20250109	16250	26.15	20250102	33850	-39.44	20240607	13450	52.42	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
45	20250117	130748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	150	2	0.75	1844439790	92066	62.41	20100	20400	19660	26100	14100	20100	20033.89	8.59	10875	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	50	1	14287836	2893	-16.54	0.80	12	0.64	-1224.00	25207.00	33850	20240607	-40.18	13450	20241113	50.56	21750	-6.90	20250109	16250	24.62	20250102	33850	-40.18	20240607	13450	50.56	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
46	20250117	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	200	2	1.00	1552331490	77660	52.65	20100	20350	19660	26100	14100	20100	19988.82	8.59	10534	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	50	1	14287836	2900	-16.58	0.81	12	0.54	-1224.00	25207.00	33850	20240607	-40.03	13450	20241113	50.93	21750	-6.67	20250109	16250	24.92	20250102	33850	-40.03	20240607	13450	50.93	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
47	20250117	110749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	50	2	0.25	1189558290	59734	40.49	20100	20350	19660	26100	14100	20100	19914.26	8.59	8268	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	50	1	14287836	2879	-16.46	0.80	12	0.42	-1224.00	25207.00	33850	20240607	-40.47	13450	20241113	49.81	21750	-7.36	20250109	16250	24.00	20250102	33850	-40.47	20240607	13450	49.81	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
48	20250117	100751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19840	-260	5	-1.29	834410440	41952	28.44	20100	20350	19660	26100	14100	20100	19889.65	8.59	1875	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	10	1	14287836	2835	-16.21	0.79	12	0.29	-1224.00	25207.00	33850	20240607	-41.39	13450	20241113	47.51	21750	-8.78	20250109	16250	22.09	20250102	33850	-41.39	20240607	13450	47.51	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
49	20250117	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	150	2	0.75	101821190	5072	3.44	20100	20300	19910	26100	14100	20100	20075.16	8.59	1082	20960	20530	20020	19590	19080	20275	19335	71	6000	500	14470	50	1	14287836	2893	-16.54	0.80	12	0.04	-1224.00	25207.00	33850	20240607	-40.18	13450	20241113	50.56	21750	-6.90	20250109	16250	24.62	20250102	33850	-40.18	20240607	13450	50.56	20241113	1.72	N	102710	500	71 억	1227048	N	N	0	N	00	N
50	20250116	160744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	400	2	2.03	2933876190	147275	89.51	20200	20450	19510	25600	13790	19700	19921.04	8.97	-22829	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	50	1	14287836	2872	-16.42	0.80	12	1.03	-1224.00	25207.00	33850	20240607	-40.62	13450	20241113	49.44	21750	-7.59	20250109	16250	23.69	20250102	33850	-40.62	20240607	13450	49.44	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
51	20250116	150708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	400	2	2.03	2736684040	137474	83.55	20200	20450	19510	25600	13790	19700	19906.92	8.97	-21621	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	50	1	14287836	2872	-16.42	0.80	12	0.96	-1224.00	25207.00	33850	20240607	-40.62	13450	20241113	49.44	21750	-7.59	20250109	16250	23.69	20250102	33850	-40.62	20240607	13450	49.44	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
52	20250116	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19870	170	2	0.86	2013208010	101290	61.56	20200	20450	19510	25600	13790	19700	19875.68	8.97	-23199	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	10	1	14287836	2839	-16.23	0.79	12	0.71	-1224.00	25207.00	33850	20240607	-41.30	13450	20241113	47.73	21750	-8.64	20250109	16250	22.28	20250102	33850	-41.30	20240607	13450	47.73	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
53	20250116	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19970	270	2	1.37	1249412260	62609	38.05	20200	20450	19670	25600	13790	19700	19955.79	8.97	-13056	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	10	1	14287836	2853	-16.32	0.79	12	0.44	-1224.00	25207.00	33850	20240607	-41.00	13450	20241113	48.48	21750	-8.18	20250109	16250	22.89	20250102	33850	-41.00	20240607	13450	48.48	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
54	20250116	120747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19830	130	2	0.66	1081512750	54163	32.92	20200	20450	19670	25600	13790	19700	19967.74	8.97	-10840	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	10	1	14287836	2833	-16.20	0.79	12	0.38	-1224.00	25207.00	33850	20240607	-41.42	13450	20241113	47.43	21750	-8.83	20250109	16250	22.03	20250102	33850	-41.42	20240607	13450	47.43	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
55	20250116	110749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19740	40	2	0.20	907419450	45376	27.58	20200	20450	19670	25600	13790	19700	19997.78	8.97	-11727	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	10	1	14287836	2820	-16.13	0.78	12	0.32	-1224.00	25207.00	33850	20240607	-41.68	13450	20241113	46.77	21750	-9.24	20250109	16250	21.48	20250102	33850	-41.68	20240607	13450	46.77	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
56	20250116	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19870	170	2	0.86	629172820	31310	19.03	20200	20450	19850	25600	13790	19700	20094.95	8.97	-4987	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	10	1	14287836	2839	-16.23	0.79	12	0.22	-1224.00	25207.00	33850	20240607	-41.30	13450	20241113	47.73	21750	-8.64	20250109	16250	22.28	20250102	33850	-41.30	20240607	13450	47.73	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
57	20250116	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20050	350	2	1.78	225131350	11142	6.77	20200	20450	20000	25600	13790	19700	20205.65	8.97	1338	20906	20302	19896	19292	18886	20605	19595	71	5900	500	14180	50	1	14287836	2865	-16.38	0.80	12	0.08	-1224.00	25207.00	33850	20240607	-40.77	13450	20241113	49.07	21750	-7.82	20250109	16250	23.38	20250102	33850	-40.77	20240607	13450	49.07	20241113	1.70	N	102710	500	71 억	1281036	N	N	0	N	00	N
58	20250115	160746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19700	80	2	0.41	3273448200	164017	235.07	19490	20500	19490	25500	13740	19620	19959.03	9.29	-11104	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2815	-16.09	0.78	12	1.15	-1224.00	25207.00	33850	20240607	-41.80	13450	20241113	46.47	21750	-9.43	20250109	16250	21.23	20250102	33850	-41.80	20240607	13450	46.47	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
59	20250115	150747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19780	160	2	0.82	3101976070	155357	222.66	19490	20500	19490	25500	13740	19620	19966.76	9.29	-10034	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2826	-16.16	0.78	12	1.09	-1224.00	25207.00	33850	20240607	-41.57	13450	20241113	47.06	21750	-9.06	20250109	16250	21.72	20250102	33850	-41.57	20240607	13450	47.06	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
60	20250115	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19820	200	2	1.02	2045232510	102740	147.25	19490	20200	19490	25500	13740	19620	19906.88	9.29	-6580	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2832	-16.19	0.79	12	0.72	-1224.00	25207.00	33850	20240607	-41.45	13450	20241113	47.36	21750	-8.87	20250109	16250	21.97	20250102	33850	-41.45	20240607	13450	47.36	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
61	20250115	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19970	350	2	1.78	1635978890	82186	117.79	19490	20200	19490	25500	13740	19620	19905.81	9.29	-1752	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2853	-16.32	0.79	12	0.58	-1224.00	25207.00	33850	20240607	-41.00	13450	20241113	48.48	21750	-8.18	20250109	16250	22.89	20250102	33850	-41.00	20240607	13450	48.48	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
62	20250115	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19920	300	2	1.53	1457405420	73220	104.94	19490	20200	19490	25500	13740	19620	19904.47	9.29	1454	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2846	-16.27	0.79	12	0.51	-1224.00	25207.00	33850	20240607	-41.15	13450	20241113	48.10	21750	-8.41	20250109	16250	22.58	20250102	33850	-41.15	20240607	13450	48.10	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
63	20250115	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19740	120	2	0.61	1324555640	66517	95.33	19490	20200	19490	25500	13740	19620	19913.04	9.29	4326	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2820	-16.13	0.78	12	0.47	-1224.00	25207.00	33850	20240607	-41.68	13450	20241113	46.77	21750	-9.24	20250109	16250	21.48	20250102	33850	-41.68	20240607	13450	46.77	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
64	20250115	100746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19980	360	2	1.83	1008448390	50568	72.48	19490	20200	19490	25500	13740	19620	19942.42	9.29	9191	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2855	-16.32	0.79	12	0.35	-1224.00	25207.00	33850	20240607	-40.97	13450	20241113	48.55	21750	-8.14	20250109	16250	22.95	20250102	33850	-40.97	20240607	13450	48.55	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
65	20250115	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19880	260	2	1.33	162438560	8226	11.79	19490	19910	19490	25500	13740	19620	19746.97	9.29	3495	19900	19760	19490	19350	19080	19830	19420	71	5880	500	14120	10	1	14287836	2840	-16.24	0.79	12	0.06	-1224.00	25207.00	33850	20240607	-41.27	13450	20241113	47.81	21750	-8.60	20250109	16250	22.34	20250102	33850	-41.27	20240607	13450	47.81	20241113	1.64	N	102710	500	71 억	1327958	N	N	0	N	00	N
66	20250114	160732	57	100.00	KOSDAQ	화학	N	N	N	N		N	19620	300	2	1.55	1350442040	69567	42.64	19400	19630	19220	25100	13530	19320	19412.09	9.38	1157	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2803	-16.03	0.78	12	0.49	-1224.00	25207.00	33850	20240607	-42.04	13450	20241113	45.87	21750	-9.79	20250109	16250	20.74	20250102	33850	-42.04	20240607	13450	45.87	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
67	20250114	150744	57	100.00	KOSDAQ	화학	N	N	N	N		N	19480	160	2	0.83	1192042440	61469	37.68	19400	19620	19220	25100	13530	19320	19392.58	9.38	4247	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2783	-15.92	0.77	12	0.43	-1224.00	25207.00	33850	20240607	-42.45	13450	20241113	44.83	21750	-10.44	20250109	16250	19.88	20250102	33850	-42.45	20240607	13450	44.83	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
68	20250114	140742	57	100.00	KOSDAQ	화학	N	N	N	N		N	19450	130	2	0.67	1050548320	54208	33.23	19400	19620	19220	25100	13530	19320	19379.95	9.38	5237	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2779	-15.89	0.77	12	0.38	-1224.00	25207.00	33850	20240607	-42.54	13450	20241113	44.61	21750	-10.57	20250109	16250	19.69	20250102	33850	-42.54	20240607	13450	44.61	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
69	20250114	130742	57	100.00	KOSDAQ	화학	N	N	N	N		N	19350	30	2	0.16	770481030	39862	24.43	19400	19620	19220	25100	13530	19320	19328.71	9.38	3152	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2765	-15.81	0.77	12	0.28	-1224.00	25207.00	33850	20240607	-42.84	13450	20241113	43.87	21750	-11.03	20250109	16250	19.08	20250102	33850	-42.84	20240607	13450	43.87	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
70	20250114	120739	57	100.00	KOSDAQ	화학	N	N	N	N		N	19300	-20	5	-0.10	734744490	38013	23.30	19400	19620	19220	25100	13530	19320	19328.77	9.38	2556	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2758	-15.77	0.77	12	0.27	-1224.00	25207.00	33850	20240607	-42.98	13450	20241113	43.49	21750	-11.26	20250109	16250	18.77	20250102	33850	-42.98	20240607	13450	43.49	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
71	20250114	110740	57	100.00	KOSDAQ	화학	N	N	N	N		N	19270	-50	5	-0.26	690811840	35733	21.90	19400	19620	19220	25100	13530	19320	19332.60	9.38	1633	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2753	-15.74	0.76	12	0.25	-1224.00	25207.00	33850	20240607	-43.07	13450	20241113	43.27	21750	-11.40	20250109	16250	18.58	20250102	33850	-43.07	20240607	13450	43.27	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
72	20250114	100738	57	100.00	KOSDAQ	화학	N	N	N	N		N	19250	-70	5	-0.36	505101980	26095	16.00	19400	19620	19220	25100	13530	19320	19356.27	9.38	-2186	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2750	-15.73	0.76	12	0.18	-1224.00	25207.00	33850	20240607	-43.13	13450	20241113	43.12	21750	-11.49	20250109	16250	18.46	20250102	33850	-43.13	20240607	13450	43.12	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
73	20250114	090742	57	100.00	KOSDAQ	화학	N	N	N	N		N	19410	90	2	0.47	104124370	5337	3.27	19400	19620	19400	25100	13530	19320	19509.91	9.38	-1246	20926	20122	19696	18892	18466	19910	18680	71	5780	500	13910	10	1	14287836	2773	-15.86	0.77	12	0.04	-1224.00	25207.00	33850	20240607	-42.66	13450	20241113	44.31	21750	-10.76	20250109	16250	19.45	20250102	33850	-42.66	20240607	13450	44.31	20241113	1.42	N	102710	500	71 억	1340743	N	N	0	N	00	N
74	20250113	160731	57	100.00	KOSDAQ	화학	N	N	N	N		N	19320	-1030	5	-5.06	3216517140	163064	76.37	20050	20500	19270	26450	14250	20350	19725.51	9.62	31240	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	10	1	14287836	2760	-15.78	0.77	12	1.14	-1224.00	25207.00	33850	20240607	-42.92	13450	20241113	43.64	21750	-11.17	20250109	16250	18.89	20250102	33850	-42.92	20240607	13450	43.64	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
75	20250113	150735	57	100.00	KOSDAQ	화학	N	N	N	N		N	19380	-970	5	-4.77	3104841640	157286	73.66	20050	20500	19270	26450	14250	20350	19740.10	9.62	31597	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	10	1	14287836	2769	-15.83	0.77	12	1.10	-1224.00	25207.00	33850	20240607	-42.75	13450	20241113	44.09	21750	-10.90	20250109	16250	19.26	20250102	33850	-42.75	20240607	13450	44.09	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
76	20250113	140723	57	100.00	KOSDAQ	화학	N	N	N	N		N	19370	-980	5	-4.82	2804459790	141756	66.39	20050	20500	19350	26450	14250	20350	19783.71	9.62	28155	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	10	1	14287836	2768	-15.83	0.77	12	0.99	-1224.00	25207.00	33850	20240607	-42.78	13450	20241113	44.01	21750	-10.94	20250109	16250	19.20	20250102	33850	-42.78	20240607	13450	44.01	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
77	20250113	130724	57	100.00	KOSDAQ	화학	N	N	N	N		N	19520	-830	5	-4.08	2377034570	119821	56.11	20050	20500	19520	26450	14250	20350	19838.21	9.62	22455	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	10	1	14287836	2789	-15.95	0.77	12	0.84	-1224.00	25207.00	33850	20240607	-42.33	13450	20241113	45.13	21750	-10.25	20250109	16250	20.12	20250102	33850	-42.33	20240607	13450	45.13	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
78	20250113	120727	57	100.00	KOSDAQ	화학	N	N	N	N		N	19580	-770	5	-3.78	2021384850	101636	47.60	20050	20500	19580	26450	14250	20350	19888.47	9.62	16276	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	10	1	14287836	2798	-16.00	0.78	12	0.71	-1224.00	25207.00	33850	20240607	-42.16	13450	20241113	45.58	21750	-9.98	20250109	16250	20.49	20250102	33850	-42.16	20240607	13450	45.58	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
79	20250113	110726	57	100.00	KOSDAQ	화학	N	N	N	N		N	19700	-650	5	-3.19	1672069270	83845	39.27	20050	20500	19650	26450	14250	20350	19942.38	9.62	13042	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	10	1	14287836	2815	-16.09	0.78	12	0.59	-1224.00	25207.00	33850	20240607	-41.80	13450	20241113	46.47	21750	-9.43	20250109	16250	21.23	20250102	33850	-41.80	20240607	13450	46.47	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
80	20250113	100725	57	100.00	KOSDAQ	화학	N	N	N	N		N	19940	-410	5	-2.01	902853070	44946	21.05	20050	20500	19910	26450	14250	20350	20087.51	9.62	9519	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	10	1	14287836	2849	-16.29	0.79	12	0.31	-1224.00	25207.00	33850	20240607	-41.09	13450	20241113	48.25	21750	-8.32	20250109	16250	22.71	20250102	33850	-41.09	20240607	13450	48.25	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
81	20250113	090730	57	100.00	KOSDAQ	화학	N	N	N	N		N	20050	-300	5	-1.47	166328580	8319	3.90	20050	20200	19910	26450	14250	20350	19993.82	9.62	696	21903	21126	20523	19746	19143	20825	19445	71	6100	500	14650	50	1	14287836	2865	-16.38	0.80	12	0.06	-1224.00	25207.00	33850	20240607	-40.77	13450	20241113	49.07	21750	-7.82	20250109	16250	23.38	20250102	33850	-40.77	20240607	13450	49.07	20241113	1.48	N	102710	500	71 억	1375047	N	N	0	N	00	N
82	20250110	160708	57	100.00	KOSDAQ	화학	N	N	N	N		N	20350	-400	5	-1.93	4363737800	213176	74.05	21100	21300	19920	26950	14550	20750	20470.23	10.10	-2723	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	50	1	14287836	2908	-16.63	0.81	12	1.49	-1224.00	25207.00	33850	20240607	-39.88	13450	20241113	51.30	21750	-6.44	20250109	16250	25.23	20250102	33850	-39.88	20240607	13450	51.30	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
83	20250110	150719	57	100.00	KOSDAQ	화학	N	N	N	N		N	20550	-200	5	-0.96	3994976050	195157	67.79	21100	21300	19920	26950	14550	20750	20470.58	10.10	1179	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	50	1	14287836	2936	-16.79	0.82	12	1.37	-1224.00	25207.00	33850	20240607	-39.29	13450	20241113	52.79	21750	-5.52	20250109	16250	26.46	20250102	33850	-39.29	20240607	13450	52.79	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
84	20250110	140722	57	100.00	KOSDAQ	화학	N	N	N	N		N	20350	-400	5	-1.93	3245169600	158510	55.06	21100	21300	19920	26950	14550	20750	20472.96	10.10	16295	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	50	1	14287836	2908	-16.63	0.81	12	1.11	-1224.00	25207.00	33850	20240607	-39.88	13450	20241113	51.30	21750	-6.44	20250109	16250	25.23	20250102	33850	-39.88	20240607	13450	51.30	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
85	20250110	130721	57	100.00	KOSDAQ	화학	N	N	N	N		N	19980	-770	5	-3.71	2955443320	144122	50.06	21100	21300	19920	26950	14550	20750	20506.54	10.10	12627	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	10	1	14287836	2855	-16.32	0.79	12	1.01	-1224.00	25207.00	33850	20240607	-40.97	13450	20241113	48.55	21750	-8.14	20250109	16250	22.95	20250102	33850	-40.97	20240607	13450	48.55	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
86	20250110	120722	57	100.00	KOSDAQ	화학	N	N	N	N		N	20200	-550	5	-2.65	2196145600	106216	36.90	21100	21300	20100	26950	14550	20750	20676.22	10.10	6281	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	50	1	14287836	2886	-16.50	0.80	12	0.74	-1224.00	25207.00	33850	20240607	-40.32	13450	20241113	50.19	21750	-7.13	20250109	16250	24.31	20250102	33850	-40.32	20240607	13450	50.19	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
87	20250110	110721	57	100.00	KOSDAQ	화학	N	N	N	N		N	20250	-500	5	-2.41	2005599150	96816	33.63	21100	21300	20100	26950	14550	20750	20715.58	10.10	2875	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	50	1	14287836	2893	-16.54	0.80	12	0.68	-1224.00	25207.00	33850	20240607	-40.18	13450	20241113	50.56	21750	-6.90	20250109	16250	24.62	20250102	33850	-40.18	20240607	13450	50.56	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
88	20250110	100719	57	100.00	KOSDAQ	화학	N	N	N	N		N	20500	-250	5	-1.20	1494782150	71659	24.89	21100	21300	20400	26950	14550	20750	20859.66	10.10	-3680	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	50	1	14287836	2929	-16.75	0.81	12	0.50	-1224.00	25207.00	33850	20240607	-39.44	13450	20241113	52.42	21750	-5.75	20250109	16250	26.15	20250102	33850	-39.44	20240607	13450	52.42	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
89	20250110	090722	57	100.00	KOSDAQ	화학	N	N	N	N		N	20900	150	2	0.72	713873000	33775	11.73	21100	21300	20800	26950	14550	20750	21136.14	10.10	-6036	22283	21516	20983	20216	19683	21900	20600	71	6200	500	14940	50	1	14287836	2986	-17.08	0.83	12	0.24	-1224.00	25207.00	33850	20240607	-38.26	13450	20241113	55.39	21750	-3.91	20250109	16250	28.62	20250102	33850	-38.26	20240607	13450	55.39	20241113	1.57	N	102710	500	71 억	1443698	N	N	1	N	00	N
90	20250109	160716	57	100.00	KOSDAQ	화학	N	N	N	N		N	20750	150	2	0.73	6060659850	287320	107.28	20700	21750	20450	26750	14450	20600	21094.14	10.54	-43913	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	2965	-16.95	0.82	12	2.01	-1224.00	25207.00	33850	20240607	-38.70	13450	20241113	54.28	21750	-4.60	20250109	16250	27.69	20250102	33850	-38.70	20240607	13450	54.28	20241113	1.75	N	102710	500	71 억	1505890	N	N	1	N	00	N
91	20250109	150717	57	100.00	KOSDAQ	화학	N	N	N	N		N	20650	50	2	0.24	5919820750	280515	104.74	20700	21750	20450	26750	14450	20600	21103.49	10.54	-43397	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	2950	-16.87	0.82	12	1.96	-1224.00	25207.00	33850	20240607	-39.00	13450	20241113	53.53	21750	-5.06	20250109	16250	27.08	20250102	33850	-39.00	20240607	13450	53.53	20241113	1.75	N	102710	500	71 억	1505890	N	N	0	N	00	N
92	20250109	140717	57	100.00	KOSDAQ	화학	N	N	N	N		N	20650	50	2	0.24	5458307350	258355	96.46	20700	21750	20450	26750	14450	20600	21127.26	10.54	-35519	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	2950	-16.87	0.82	12	1.81	-1224.00	25207.00	33850	20240607	-39.00	13450	20241113	53.53	21750	-5.06	20250109	16250	27.08	20250102	33850	-39.00	20240607	13450	53.53	20241113	1.75	N	102710	500	71 억	1505890	N	N	0	N	00	N
93	20250109	130716	57	100.00	KOSDAQ	화학	N	N	N	N		N	21000	400	2	1.94	4735924850	223449	83.43	20700	21750	20650	26750	14450	20600	21194.79	10.54	-31529	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	3000	-17.16	0.83	12	1.56	-1224.00	25207.00	33850	20240607	-37.96	13450	20241113	56.13	21750	-3.45	20250109	16250	29.23	20250102	33850	-37.96	20240607	13450	56.13	20241113	1.75	N	102710	500	71 억	1505890	N	N	0	N	00	N
94	20250109	120717	57	100.00	KOSDAQ	화학	N	N	N	N		N	20900	300	2	1.46	4348545950	204959	76.53	20700	21750	20650	26750	14450	20600	21216.82	10.54	-22357	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	2986	-17.08	0.83	12	1.43	-1224.00	25207.00	33850	20240607	-38.26	13450	20241113	55.39	21750	-3.91	20250109	16250	28.62	20250102	33850	-38.26	20240607	13450	55.39	20241113	1.75	N	102710	500	71 억	1505890	N	N	0	N	00	N
95	20250109	110721	57	100.00	KOSDAQ	화학	N	N	N	N		N	21050	450	2	2.18	3829383800	180157	67.27	20700	21750	20650	26750	14450	20600	21256.00	10.54	-11405	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	3008	-17.20	0.84	12	1.26	-1224.00	25207.00	33850	20240607	-37.81	13450	20241113	56.51	21750	-3.22	20250109	16250	29.54	20250102	33850	-37.81	20240607	13450	56.51	20241113	1.75	N	102710	500	71 억	1505890	N	N	0	N	00	N
96	20250109	100718	57	100.00	KOSDAQ	화학	N	N	N	N		N	21250	650	2	3.16	3213827050	150903	56.34	20700	21750	20650	26750	14450	20600	21297.54	10.54	-5012	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	3036	-17.36	0.84	12	1.06	-1224.00	25207.00	33850	20240607	-37.22	13450	20241113	57.99	21750	-2.30	20250109	16250	30.77	20250102	33850	-37.22	20240607	13450	57.99	20241113	1.75	N	102710	500	71 억	1505890	N	N	0	N	00	N
97	20250109	090721	57	100.00	KOSDAQ	화학	N	N	N	N		N	20950	350	2	1.70	749119800	35485	13.25	20700	21550	20650	26750	14450	20600	21111.62	10.54	-2835	22600	21600	20100	19100	17600	22100	19600	71	6150	500	14830	50	1	14287836	2993	-17.12	0.83	12	0.25	-1224.00	25207.00	33850	20240607	-38.11	13450	20241113	55.76	21550	-2.78	20250109	16250	28.92	20250102	33850	-38.11	20240607	13450	55.76	20241113	1.75	N	102710	500	71 억	1505890	N	N	0	N	00	N
98	20250108	160711	54	100.00	KOSDAQ	화학	N	N	N	N		N	20600	1380	2	7.18	5365092740	267336	110.62	18850	21100	18600	24950	13460	19220	20068.60	10.73	-24463	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	50	1	14287836	2943	-16.83	0.82	12	1.87	-1224.00	25207.00	33850	20240607	-39.14	13450	20241113	53.16	21100	-2.37	20250108	16250	26.77	20250102	33850	-39.14	20240607	13450	53.16	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
99	20250108	150714	54	100.00	KOSDAQ	화학	N	N	N	N		N	20950	1730	2	9.00	4816120640	241005	99.73	18850	21100	18600	24950	13460	19220	19983.49	10.73	-22726	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	50	1	14287836	2993	-17.12	0.83	12	1.69	-1224.00	25207.00	33850	20240607	-38.11	13450	20241113	55.76	21100	-0.71	20250108	16250	28.92	20250102	33850	-38.11	20240607	13450	55.76	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
100	20250108	140717	54	100.00	KOSDAQ	화학	N	N	N	N		N	20100	880	2	4.58	2808508240	143328	59.31	18850	20200	18600	24950	13460	19220	19594.97	10.73	-10851	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	50	1	14287836	2872	-16.42	0.80	12	1.00	-1224.00	25207.00	33850	20240607	-40.62	13450	20241113	49.44	20200	-0.50	20250108	16250	23.69	20250102	33850	-40.62	20240607	13450	49.44	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
101	20250108	130716	54	100.00	KOSDAQ	화학	N	N	N	N		N	19400	180	2	0.94	1276427750	66488	27.51	18850	19460	18600	24950	13460	19220	19197.87	10.73	-3198	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	10	1	14287836	2772	-15.85	0.77	12	0.47	-1224.00	25207.00	33850	20240607	-42.69	13450	20241113	44.24	19950	-2.76	20250107	16250	19.38	20250102	33850	-42.69	20240607	13450	44.24	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
102	20250108	120712	54	100.00	KOSDAQ	화학	N	N	N	N		N	19270	50	2	0.26	1123924910	58610	24.25	18850	19460	18600	24950	13460	19220	19176.33	10.73	-2396	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	10	1	14287836	2753	-15.74	0.76	12	0.41	-1224.00	25207.00	33850	20240607	-43.07	13450	20241113	43.27	19950	-3.41	20250107	16250	18.58	20250102	33850	-43.07	20240607	13450	43.27	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
103	20250108	110713	54	100.00	KOSDAQ	화학	N	N	N	N		N	19220	0	3	0.00	911451360	47638	19.71	18850	19410	18600	24950	13460	19220	19132.86	10.73	-991	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	10	1	14287836	2746	-15.70	0.76	12	0.33	-1224.00	25207.00	33850	20240607	-43.22	13450	20241113	42.90	19950	-3.66	20250107	16250	18.28	20250102	33850	-43.22	20240607	13450	42.90	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
104	20250108	100715	54	100.00	KOSDAQ	화학	N	N	N	N		N	19200	-20	5	-0.10	780043020	40814	16.89	18850	19410	18600	24950	13460	19220	19112.14	10.73	-1877	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	10	1	14287836	2743	-15.69	0.76	12	0.29	-1224.00	25207.00	33850	20240607	-43.28	13450	20241113	42.75	19950	-3.76	20250107	16250	18.15	20250102	33850	-43.28	20240607	13450	42.75	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
105	20250108	090715	54	100.00	KOSDAQ	화학	N	N	N	N		N	19030	-190	5	-0.99	105078900	5577	2.31	18850	19060	18600	24950	13460	19220	18841.47	10.73	1245	20340	19780	19390	18830	18440	20060	19110	71	5730	500	13830	10	1	14287836	2719	-15.55	0.75	12	0.04	-1224.00	25207.00	33850	20240607	-43.78	13450	20241113	41.49	19950	-4.61	20250107	16250	17.11	20250102	33850	-43.78	20240607	13450	41.49	20241113	1.82	N	102710	500	71 억	1532540	N	N	0	N	01	N
106	20250107	160709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19220	430	2	2.29	4701372820	241605	63.36	19000	19950	19000	24400	13160	18790	19458.92	10.52	-16803	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2746	-15.70	0.76	12	1.69	-1224.00	25207.00	33850	20240607	-43.22	13450	20241113	42.90	19950	-3.66	20250107	16250	18.28	20250102	33850	-43.22	20240607	13450	42.90	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
107	20250107	150710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19300	510	2	2.71	4647442390	238802	62.63	19000	19950	19000	24400	13160	18790	19461.49	10.52	-16231	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2758	-15.77	0.77	12	1.67	-1224.00	25207.00	33850	20240607	-42.98	13450	20241113	43.49	19950	-3.26	20250107	16250	18.77	20250102	33850	-42.98	20240607	13450	43.49	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
108	20250107	140708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19680	890	2	4.74	4425379590	227333	59.62	19000	19950	19000	24400	13160	18790	19466.51	10.52	-15196	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2812	-16.08	0.78	12	1.59	-1224.00	25207.00	33850	20240607	-41.86	13450	20241113	46.32	19950	-1.35	20250107	16250	21.11	20250102	33850	-41.86	20240607	13450	46.32	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
109	20250107	130708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19710	920	2	4.90	3851538480	198222	51.98	19000	19950	19000	24400	13160	18790	19430.43	10.52	-12921	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2816	-16.10	0.78	12	1.39	-1224.00	25207.00	33850	20240607	-41.77	13450	20241113	46.54	19950	-1.20	20250107	16250	21.29	20250102	33850	-41.77	20240607	13450	46.54	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
110	20250107	120709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19470	680	2	3.62	3234907620	166506	43.67	19000	19950	19000	24400	13160	18790	19428.17	10.52	-19078	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2782	-15.91	0.77	12	1.17	-1224.00	25207.00	33850	20240607	-42.48	13450	20241113	44.76	19950	-2.41	20250107	16250	19.82	20250102	33850	-42.48	20240607	13450	44.76	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
111	20250107	110705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19830	1040	2	5.53	2820887420	145419	38.14	19000	19950	19000	24400	13160	18790	19398.34	10.52	-13031	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2833	-16.20	0.79	12	1.02	-1224.00	25207.00	33850	20240607	-41.42	13450	20241113	47.43	19950	-0.60	20250107	16250	22.03	20250102	33850	-41.42	20240607	13450	47.43	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
112	20250107	100710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19210	420	2	2.24	1850160570	95933	25.16	19000	19740	19000	24400	13160	18790	19285.97	10.52	-17003	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2745	-15.69	0.76	12	0.67	-1224.00	25207.00	33850	20240607	-43.25	13450	20241113	42.83	19740	-2.68	20250107	16250	18.22	20250102	33850	-43.25	20240607	13450	42.83	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
113	20250107	090712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19120	330	2	1.76	720995020	37281	9.78	19000	19740	19000	24400	13160	18790	19339.48	10.52	-9632	20556	19672	18446	17562	16336	20115	18005	71	5610	500	13520	10	1	14287836	2732	-15.62	0.76	12	0.26	-1224.00	25207.00	33850	20240607	-43.52	13450	20241113	42.16	19740	-3.14	20250107	16250	17.66	20250102	33850	-43.52	20240607	13450	42.16	20241113	1.81	N	102710	500	71 억	1503161	N	N	0	N	00	N
114	20250106	160702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18790	1590	2	9.24	7091810490	379369	466.53	17220	19330	17220	22350	12040	17200	18693.70	10.61	-13631	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2685	-15.35	0.75	12	2.66	-1224.00	25207.00	33850	20240607	-44.49	13450	20241113	39.70	19330	-2.79	20250106	16250	15.63	20250102	33850	-44.49	20240607	13450	39.70	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
115	20250106	150702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18930	1730	2	10.06	6716160910	359449	442.03	17220	19330	17220	22350	12040	17200	18684.60	10.61	-12803	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2705	-15.47	0.75	12	2.52	-1224.00	25207.00	33850	20240607	-44.08	13450	20241113	40.74	19330	-2.07	20250106	16250	16.49	20250102	33850	-44.08	20240607	13450	40.74	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
116	20250106	140702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18970	1770	2	10.29	6391143250	342247	420.88	17220	19330	17220	22350	12040	17200	18674.07	10.61	-8932	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2710	-15.50	0.75	12	2.40	-1224.00	25207.00	33850	20240607	-43.96	13450	20241113	41.04	19330	-1.86	20250106	16250	16.74	20250102	33850	-43.96	20240607	13450	41.04	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
117	20250106	130659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19100	1900	2	11.05	5822986900	312305	384.06	17220	19330	17220	22350	12040	17200	18645.19	10.61	-3551	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2729	-15.60	0.76	12	2.19	-1224.00	25207.00	33850	20240607	-43.57	13450	20241113	42.01	19330	-1.19	20250106	16250	17.54	20250102	33850	-43.57	20240607	13450	42.01	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
118	20250106	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18880	1680	2	9.77	5239187640	281478	346.15	17220	19330	17220	22350	12040	17200	18613.13	10.61	-2023	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2698	-15.42	0.75	12	1.97	-1224.00	25207.00	33850	20240607	-44.22	13450	20241113	40.37	19330	-2.33	20250106	16250	16.18	20250102	33850	-44.22	20240607	13450	40.37	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
119	20250106	110656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18990	1790	2	10.41	4475378380	241084	296.47	17220	19330	17220	22350	12040	17200	18563.56	10.61	-1534	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2713	-15.51	0.75	12	1.69	-1224.00	25207.00	33850	20240607	-43.90	13450	20241113	41.19	19330	-1.76	20250106	16250	16.86	20250102	33850	-43.90	20240607	13450	41.19	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
120	20250106	100656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18440	1240	2	7.21	2069565290	113751	139.89	17220	18640	17220	22350	12040	17200	18193.82	10.61	26111	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2635	-15.07	0.73	12	0.80	-1224.00	25207.00	33850	20240607	-45.52	13450	20241113	37.10	18640	-1.07	20250106	16250	13.48	20250102	33850	-45.52	20240607	13450	37.10	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
121	20250106	090655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17560	360	2	2.09	170768110	9756	12.00	17220	17690	17220	22350	12040	17200	17503.91	10.61	3192	17700	17450	16950	16700	16200	17575	16825	71	5150	500	12380	10	1	14287836	2509	-14.35	0.70	12	0.07	-1224.00	25207.00	33850	20240607	-48.12	13450	20241113	30.56	17690	-0.73	20250106	16250	8.06	20250102	33850	-48.12	20240607	13450	30.56	20241113	1.72	N	102710	500	71 억	1516043	N	N	0	N	00	N
122	20250103	160652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17200	700	2	4.24	1378313540	81181	201.68	16500	17200	16450	21450	11550	16500	16978.04	10.55	8597	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2458	-14.05	0.68	12	0.57	-1224.00	25207.00	33850	20240607	-49.19	13450	20241113	27.88	17200	0.00	20250103	16250	5.85	20250102	33850	-49.19	20240607	13450	27.88	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
123	20250103	150655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17060	560	2	3.39	1296373830	76411	189.83	16500	17140	16450	21450	11550	16500	16965.81	10.55	9867	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2438	-13.94	0.68	12	0.53	-1224.00	25207.00	33850	20240607	-49.60	13450	20241113	26.84	17140	-0.47	20250103	16250	4.98	20250102	33850	-49.60	20240607	13450	26.84	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
124	20250103	140655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17040	540	2	3.27	1085458240	64011	159.02	16500	17140	16450	21450	11550	16500	16957.38	10.55	11720	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2435	-13.92	0.68	12	0.45	-1224.00	25207.00	33850	20240607	-49.66	13450	20241113	26.69	17140	-0.58	20250103	16250	4.86	20250102	33850	-49.66	20240607	13450	26.69	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
125	20250103	130654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	520	2	3.15	887704180	52377	130.12	16500	17140	16450	21450	11550	16500	16948.38	10.55	15442	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2432	-13.91	0.68	12	0.37	-1224.00	25207.00	33850	20240607	-49.72	13450	20241113	26.54	17140	-0.70	20250103	16250	4.74	20250102	33850	-49.72	20240607	13450	26.54	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
126	20250103	120653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17010	510	2	3.09	803509750	47430	117.83	16500	17140	16450	21450	11550	16500	16940.98	10.55	16602	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2430	-13.90	0.67	12	0.33	-1224.00	25207.00	33850	20240607	-49.75	13450	20241113	26.47	17140	-0.76	20250103	16250	4.68	20250102	33850	-49.75	20240607	13450	26.47	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
127	20250103	110654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17130	630	2	3.82	726734970	42927	106.64	16500	17130	16450	21450	11550	16500	16929.57	10.55	18150	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2448	-14.00	0.68	12	0.30	-1224.00	25207.00	33850	20240607	-49.39	13450	20241113	27.36	17130	0.00	20250103	16250	5.42	20250102	33850	-49.39	20240607	13450	27.36	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
128	20250103	100651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16910	410	2	2.48	468865910	27802	69.07	16500	17010	16450	21450	11550	16500	16864.49	10.55	15019	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2416	-13.82	0.67	12	0.19	-1224.00	25207.00	33850	20240607	-50.04	13450	20241113	25.72	17010	-0.59	20250103	16250	4.06	20250102	33850	-50.04	20240607	13450	25.72	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
129	20250103	090654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16600	100	2	0.61	13810840	837	2.08	16500	16600	16450	21450	11550	16500	16500.41	10.55	268	17040	16770	16510	16240	15980	16640	16110	71	4950	500	11880	10	1	14287836	2372	-13.56	0.66	12	0.01	-1224.00	25207.00	33850	20240607	-50.96	13450	20241113	23.42	16780	-1.07	20250102	16250	2.15	20250102	33850	-50.96	20240607	13450	23.42	20241113	1.73	N	102710	500	71 억	1507359	N	N	0	N	00	N
130	20250102	160648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16500	-320	5	-1.90	662645630	40230	92.55	16580	16780	16250	21850	11780	16820	16471.41	10.70	-22045	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2357	-13.48	0.65	12	0.28	-1224.00	25207.00	33850	20240607	-51.26	13450	20241113	22.68	16780	-1.67	20250102	16250	1.54	20250102	33850	-51.26	20240607	13450	22.68	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N
131	20250102	150650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16470	-350	5	-2.08	641973870	38974	89.66	16580	16780	16250	21850	11780	16820	16471.85	10.70	-22050	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2353	-13.46	0.65	12	0.27	-1224.00	25207.00	33850	20240607	-51.34	13450	20241113	22.45	16780	-1.85	20250102	16250	1.35	20250102	33850	-51.34	20240607	13450	22.45	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N
132	20250102	140647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16340	-480	5	-2.85	547042840	33184	76.34	16580	16780	16250	21850	11780	16820	16485.14	10.70	-19909	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2335	-13.35	0.65	12	0.23	-1224.00	25207.00	33850	20240607	-51.73	13450	20241113	21.49	16780	-2.62	20250102	16250	0.55	20250102	33850	-51.73	20240607	13450	21.49	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N
133	20250102	130647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16410	-410	5	-2.44	409500610	24783	57.01	16580	16780	16400	21850	11780	16820	16523.45	10.70	-17331	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2345	-13.41	0.65	12	0.17	-1224.00	25207.00	33850	20240607	-51.52	13450	20241113	22.01	16780	-2.21	20250102	16400	0.06	20250102	33850	-51.52	20240607	13450	22.01	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N
134	20250102	120645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16480	-340	5	-2.02	334240350	20210	46.49	16580	16780	16420	21850	11780	16820	16538.36	10.70	-13673	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2355	-13.46	0.65	12	0.14	-1224.00	25207.00	33850	20240607	-51.31	13450	20241113	22.53	16780	-1.79	20250102	16420	0.37	20250102	33850	-51.31	20240607	13450	22.53	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N
135	20250102	110637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16470	-350	5	-2.08	267092820	16137	37.12	16580	16780	16420	21850	11780	16820	16551.58	10.70	-11180	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2353	-13.46	0.65	12	0.11	-1224.00	25207.00	33850	20240607	-51.34	13450	20241113	22.45	16780	-1.85	20250102	16420	0.30	20250102	33850	-51.34	20240607	13450	22.45	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N
136	20250102	100644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16580	-240	5	-1.43	7198750	433	1.00	16580	16780	16580	21850	11780	16820	16625.29	10.70	-267	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2369	-13.55	0.66	12	0.00	-1224.00	25207.00	33850	20240607	-51.02	13450	20241113	23.27	16780	-1.19	20250102	16580	0.00	20250102	33850	-51.02	20240607	13450	23.27	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N
137	20250102	090638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	0	3	0.00	0	0	0.00	0	0	0	21850	11780	16820	0.00	10.70	0	17313	17066	16683	16436	16053	17190	16560	71	5030	500	12110	10	1	14287836	2403	-13.74	0.67	12	0.00	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	0	0.00	0	0	0.00	0	33850	-50.31	20240607	13450	25.06	20241113	1.77	N	102710	500	71 억	1529502	N	N	0	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History