KissMeData/112290/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160822	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-450	5	-2.05	8618173950	403075	203.26	22200	22250	21000	28600	15400	22000	21380.37	0.90	-34431	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2179	-35.98	3.60	12	3.99	-599.00	5982.00	36700	20240503	-41.28	10070	20240118	114.00	25400	-15.16	20250120	12900	67.05	20250102	36700	-41.28	20240503	11000	95.91	20241209	3.00	N	112290	1000	102 억	90980	N	N	11	N	N
3	20250124	150822	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-950	5	-4.32	7649728900	357831	180.45	22200	22250	21000	28600	15400	22000	21377.52	0.90	-24007	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2128	-35.14	3.52	12	3.54	-599.00	5982.00	36700	20240503	-42.64	10070	20240118	109.04	25400	-17.13	20250120	12900	63.18	20250102	36700	-42.64	20240503	11000	91.36	20241209	3.00	N	112290	1000	102 억	90980	N	N	5	N	N
4	20250124	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	-900	5	-4.09	6695062500	312567	157.62	22200	22250	21100	28600	15400	22000	21419.04	0.90	-22565	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2133	-35.23	3.53	12	3.09	-599.00	5982.00	36700	20240503	-42.51	10070	20240118	109.53	25400	-16.93	20250120	12900	63.57	20250102	36700	-42.51	20240503	11000	91.82	20241209	3.00	N	112290	1000	102 억	90980	N	N	5	N	N
5	20250124	130822	57	100.00	KOSDAQ	화학	N	N	N	N	N	21300	-700	5	-3.18	5625421250	262110	132.18	22200	22250	21100	28600	15400	22000	21461.43	0.90	-17257	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2154	-35.56	3.56	12	2.59	-599.00	5982.00	36700	20240503	-41.96	10070	20240118	111.52	25400	-16.14	20250120	12900	65.12	20250102	36700	-41.96	20240503	11000	93.64	20241209	3.00	N	112290	1000	102 억	90980	N	N	5	N	N
6	20250124	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-650	5	-2.95	5309901550	247317	124.72	22200	22250	21100	28600	15400	22000	21469.37	0.90	-13918	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2159	-35.64	3.57	12	2.45	-599.00	5982.00	36700	20240503	-41.83	10070	20240118	112.02	25400	-15.94	20250120	12900	65.50	20250102	36700	-41.83	20240503	11000	94.09	20241209	3.00	N	112290	1000	102 억	90980	N	N	5	N	N
7	20250124	110822	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-650	5	-2.95	4737002950	220476	111.18	22200	22250	21100	28600	15400	22000	21484.63	0.90	-17457	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2159	-35.64	3.57	12	2.18	-599.00	5982.00	36700	20240503	-41.83	10070	20240118	112.02	25400	-15.94	20250120	12900	65.50	20250102	36700	-41.83	20240503	11000	94.09	20241209	3.00	N	112290	1000	102 억	90980	N	N	5	N	N
8	20250124	100818	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	-400	5	-1.82	3837290900	178453	89.99	22200	22250	21100	28600	15400	22000	21502.24	0.90	-10035	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2184	-36.06	3.61	12	1.77	-599.00	5982.00	36700	20240503	-41.14	10070	20240118	114.50	25400	-14.96	20250120	12900	67.44	20250102	36700	-41.14	20240503	11000	96.36	20241209	3.00	N	112290	1000	102 억	90980	N	N	5	N	N
9	20250124	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-450	5	-2.05	1374477950	63601	32.07	22200	22250	21200	28600	15400	22000	21609.07	0.90	-13847	22833	22416	22083	21666	21333	22250	21500	103	6600	1000	14080	50	1	10110545	2179	-35.98	3.60	12	0.63	-599.00	5982.00	36700	20240503	-41.28	10070	20240118	114.00	25400	-15.16	20250120	12900	67.05	20250102	36700	-41.28	20240503	11000	95.91	20241209	3.00	N	112290	1000	102 억	90980	N	N	5	N	N
10	20250123	160818	59	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-650	5	-2.87	4146915900	188231	126.89	22500	22500	21750	29400	15900	22650	22024.80	0.91	-188	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2224	-36.73	3.68	12	1.86	-599.00	5982.00	36700	20240503	-40.05	10070	20240118	118.47	25400	-13.39	20250120	12900	70.54	20250102	36700	-40.05	20240503	11000	100.00	20241209	2.91	N	112290	1000	102 억	92291	N	N	5	N	Y
11	20250123	150817	59	100.00	KOSDAQ	화학	N	N	N	N	N	22100	-550	5	-2.43	3645029900	165418	111.51	22500	22500	21750	29400	15900	22650	22027.86	0.91	-106	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2234	-36.89	3.69	12	1.64	-599.00	5982.00	36700	20240503	-39.78	10070	20240118	119.46	25400	-12.99	20250120	12900	71.32	20250102	36700	-39.78	20240503	11000	100.91	20241209	2.91	N	112290	1000	102 억	92291	N	N	2	N	Y
12	20250123	140818	59	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-250	5	-1.10	3104492700	141054	95.09	22500	22500	21750	29400	15900	22650	22000.18	0.91	-106	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2265	-37.40	3.74	12	1.40	-599.00	5982.00	36700	20240503	-38.96	10070	20240118	122.44	25400	-11.81	20250120	12900	73.64	20250102	36700	-38.96	20240503	11000	103.64	20241209	2.91	N	112290	1000	102 억	92291	N	N	2	N	Y
13	20250123	130816	59	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-650	5	-2.87	2372405700	108216	72.95	22500	22500	21750	29400	15900	22650	21909.40	0.91	-106	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2224	-36.73	3.68	12	1.07	-599.00	5982.00	36700	20240503	-40.05	10070	20240118	118.47	25400	-13.39	20250120	12900	70.54	20250102	36700	-40.05	20240503	11000	100.00	20241209	2.91	N	112290	1000	102 억	92291	N	N	2	N	Y
14	20250123	120817	59	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-750	5	-3.31	2067645750	94323	63.59	22500	22500	21750	29400	15900	22650	21905.36	0.91	-56	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2214	-36.56	3.66	12	0.93	-599.00	5982.00	36700	20240503	-40.33	10070	20240118	117.48	25400	-13.78	20250120	12900	69.77	20250102	36700	-40.33	20240503	11000	99.09	20241209	2.91	N	112290	1000	102 억	92291	N	N	2	N	Y
15	20250123	110808	59	100.00	KOSDAQ	화학	N	N	N	N	N	21750	-900	5	-3.97	1648539450	75112	50.64	22500	22500	21750	29400	15900	22650	21928.85	0.91	-56	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2199	-36.31	3.64	12	0.74	-599.00	5982.00	36700	20240503	-40.74	10070	20240118	115.99	25400	-14.37	20250120	12900	68.60	20250102	36700	-40.74	20240503	11000	97.73	20241209	2.91	N	112290	1000	102 억	92291	N	N	2	N	Y
16	20250123	100817	59	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-800	5	-3.53	1025186850	46516	31.36	22500	22500	21850	29400	15900	22650	22012.46	0.91	-56	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2209	-36.48	3.65	12	0.46	-599.00	5982.00	36700	20240503	-40.46	10070	20240118	116.98	25400	-13.98	20250120	12900	69.38	20250102	36700	-40.46	20240503	11000	98.64	20241209	2.91	N	112290	1000	102 억	92291	N	N	2	N	Y
17	20250123	090817	59	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-150	5	-0.66	159280350	7066	4.76	22500	22500	22500	29400	15900	22650	22500.00	0.91	-56	23116	22882	22516	22282	21916	23000	22400	103	6750	1000	14490	50	1	10110545	2275	-37.56	3.76	12	0.07	-599.00	5982.00	36700	20240503	-38.69	10070	20240118	123.44	25400	-11.42	20250120	12900	74.42	20250102	36700	-38.69	20240503	11000	104.55	20241209	2.91	N	112290	1000	102 억	92291	N	N	2	N	Y
18	20250122	160811	59	100.00	KOSDAQ	화학	N	N	N	N	N	22650	550	2	2.49	3172452900	141310	55.94	22450	22750	22150	28700	15500	22100	22449.63	0.91	-50	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2290	-37.81	3.79	12	1.40	-599.00	5982.00	36700	20240503	-38.28	10070	20240118	124.93	25400	-10.83	20250120	12900	75.58	20250102	36700	-38.28	20240503	10900	107.80	20240122	2.84	N	112290	1000	102 억	92341	N	N	2	N	Y
19	20250122	150811	59	100.00	KOSDAQ	화학	N	N	N	N	N	22750	650	2	2.94	2854899900	127290	50.39	22450	22750	22150	28700	15500	22100	22429.29	0.91	0	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2300	-37.98	3.80	12	1.26	-599.00	5982.00	36700	20240503	-38.01	10070	20240118	125.92	25400	-10.43	20250120	12900	76.36	20250102	36700	-38.01	20240503	10900	108.72	20240122	2.84	N	112290	1000	102 억	92341	N	N	11	N	Y
20	20250122	140810	59	100.00	KOSDAQ	화학	N	N	N	N	N	22500	400	2	1.81	2202730700	98552	39.01	22450	22500	22150	28700	15500	22100	22351.91	0.91	0	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2275	-37.56	3.76	12	0.97	-599.00	5982.00	36700	20240503	-38.69	10070	20240118	123.44	25400	-11.42	20250120	12900	74.42	20250102	36700	-38.69	20240503	10900	106.42	20240122	2.84	N	112290	1000	102 억	92341	N	N	11	N	Y
21	20250122	130812	59	100.00	KOSDAQ	화학	N	N	N	N	N	22400	300	2	1.36	1804179100	80810	31.99	22450	22450	22150	28700	15500	22100	22327.25	0.91	0	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2265	-37.40	3.74	12	0.80	-599.00	5982.00	36700	20240503	-38.96	10070	20240118	122.44	25400	-11.81	20250120	12900	73.64	20250102	36700	-38.96	20240503	10900	105.50	20240122	2.84	N	112290	1000	102 억	92341	N	N	11	N	Y
22	20250122	120809	59	100.00	KOSDAQ	화학	N	N	N	N	N	22450	350	2	1.58	1444247900	64760	25.63	22450	22450	22150	28700	15500	22100	22302.73	0.91	0	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2270	-37.48	3.75	12	0.64	-599.00	5982.00	36700	20240503	-38.83	10070	20240118	122.94	25400	-11.61	20250120	12900	74.03	20250102	36700	-38.83	20240503	10900	105.96	20240122	2.84	N	112290	1000	102 억	92341	N	N	11	N	Y
23	20250122	110811	59	100.00	KOSDAQ	화학	N	N	N	N	N	22300	200	2	0.90	1157484900	51962	20.57	22450	22450	22150	28700	15500	22100	22276.89	0.91	0	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2255	-37.23	3.73	12	0.51	-599.00	5982.00	36700	20240503	-39.24	10070	20240118	121.45	25400	-12.20	20250120	12900	72.87	20250102	36700	-39.24	20240503	10900	104.59	20240122	2.84	N	112290	1000	102 억	92341	N	N	11	N	Y
24	20250122	100811	59	100.00	KOSDAQ	화학	N	N	N	N	N	22150	50	2	0.23	876549600	39320	15.56	22450	22450	22150	28700	15500	22100	22294.59	0.91	0	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2239	-36.98	3.70	12	0.39	-599.00	5982.00	36700	20240503	-39.65	10070	20240118	119.96	25400	-12.80	20250120	12900	71.71	20250102	36700	-39.65	20240503	10900	103.21	20240122	2.84	N	112290	1000	102 억	92341	N	N	11	N	Y
25	20250122	090812	59	100.00	KOSDAQ	화학	N	N	N	N	N	22450	350	2	1.58	324270200	14450	5.72	22450	22450	22450	28700	15500	22100	22450.00	0.91	0	22800	22450	22100	21750	21400	22275	21575	103	6600	1000	14140	50	1	10110545	2270	-37.48	3.75	12	0.14	-599.00	5982.00	36700	20240503	-38.83	10070	20240118	122.94	25400	-11.61	20250120	12900	74.03	20250102	36700	-38.83	20240503	10900	105.96	20240122	2.84	N	112290	1000	102 억	92341	N	N	11	N	Y
26	20250121	160806	59	100.00	KOSDAQ	화학	N	N	N	N	N	22100	-350	5	-1.56	5451729450	248124	11.69	22450	22450	21750	29150	15750	22450	21971.11	0.93	-5477	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2234	-36.89	3.69	12	2.45	-599.00	5982.00	36700	20240503	-39.78	10070	20240118	119.46	25400	-12.99	20250120	12900	71.32	20250102	36700	-39.78	20240503	10900	102.75	20240122	3.44	N	112290	1000	102 억	94491	N	N	11	N	Y
27	20250121	150808	59	100.00	KOSDAQ	화학	N	N	N	N	N	22050	-400	5	-1.78	5112273450	232764	10.97	22450	22450	21750	29150	15750	22450	21963.21	0.93	-5369	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2229	-36.81	3.69	12	2.30	-599.00	5982.00	36700	20240503	-39.92	10070	20240118	118.97	25400	-13.19	20250120	12900	70.93	20250102	36700	-39.92	20240503	10900	102.29	20240122	3.44	N	112290	1000	102 억	94491	N	N	3	N	Y
28	20250121	140808	59	100.00	KOSDAQ	화학	N	N	N	N	N	22050	-400	5	-1.78	4574761500	208419	9.82	22450	22450	21750	29150	15750	22450	21949.69	0.93	-5453	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2229	-36.81	3.69	12	2.06	-599.00	5982.00	36700	20240503	-39.92	10070	20240118	118.97	25400	-13.19	20250120	12900	70.93	20250102	36700	-39.92	20240503	10900	102.29	20240122	3.44	N	112290	1000	102 억	94491	N	N	3	N	Y
29	20250121	130807	59	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-600	5	-2.67	3943115450	179682	8.47	22450	22450	21750	29150	15750	22450	21944.80	0.93	-5453	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2209	-36.48	3.65	12	1.78	-599.00	5982.00	36700	20240503	-40.46	10070	20240118	116.98	25400	-13.98	20250120	12900	69.38	20250102	36700	-40.46	20240503	10900	100.46	20240122	3.44	N	112290	1000	102 억	94491	N	N	3	N	Y
30	20250121	120757	59	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-650	5	-2.90	3413821050	155458	7.33	22450	22450	21750	29150	15750	22450	21959.58	0.93	-5453	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2204	-36.39	3.64	12	1.54	-599.00	5982.00	36700	20240503	-40.60	10070	20240118	116.48	25400	-14.17	20250120	12900	68.99	20250102	36700	-40.60	20240503	10900	100.00	20240122	3.44	N	112290	1000	102 억	94491	N	N	3	N	Y
31	20250121	110727	59	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-600	5	-2.67	2861741400	130114	6.13	22450	22450	21850	29150	15750	22450	21993.90	0.93	-5453	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2209	-36.48	3.65	12	1.29	-599.00	5982.00	36700	20240503	-40.46	10070	20240118	116.98	25400	-13.98	20250120	12900	69.38	20250102	36700	-40.46	20240503	10900	100.46	20240122	3.44	N	112290	1000	102 억	94491	N	N	3	N	Y
32	20250121	100722	59	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-600	5	-2.67	1465825450	66421	3.13	22450	22450	21850	29150	15750	22450	22068.37	0.93	-5191	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2209	-36.48	3.65	12	0.66	-599.00	5982.00	36700	20240503	-40.46	10070	20240118	116.98	25400	-13.98	20250120	12900	69.38	20250102	36700	-40.46	20240503	10900	100.46	20240122	3.44	N	112290	1000	102 억	94491	N	N	3	N	Y
33	20250121	090809	59	100.00	KOSDAQ	화학	N	N	N	N	N	22450	0	3	0.00	165344250	7365	0.35	22450	22450	22450	29150	15750	22450	22450.00	0.93	-10	27016	24732	23116	20832	19216	25875	21975	103	6700	1000	14360	50	1	10110545	2270	-37.48	3.75	12	0.07	-599.00	5982.00	36700	20240503	-38.83	10070	20240118	122.94	25400	-11.61	20250120	12900	74.03	20250102	36700	-38.83	20240503	10900	105.96	20240122	3.44	N	112290	1000	102 억	94491	N	N	3	N	Y
34	20250120	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	950	2	4.42	49693696950	2108457	63.23	21700	25400	21500	27950	15050	21500	23569.86	1.72	-82281	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2270	-37.48	3.75	12	20.85	-599.00	5982.00	36700	20240503	-38.83	10070	20240118	122.94	25400	-11.61	20250120	12900	74.03	20250102	36700	-38.83	20240503	10900	105.96	20240122	3.41	N	112290	1000	102 억	174307	N	N	3	N	N
35	20250120	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	950	2	4.42	48682581550	2063584	61.89	21700	25400	21500	27950	15050	21500	23591.95	1.72	-85959	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2270	-37.48	3.75	12	20.41	-599.00	5982.00	36700	20240503	-38.83	10070	20240118	122.94	25400	-11.61	20250120	12900	74.03	20250102	36700	-38.83	20240503	10900	105.96	20240122	3.41	N	112290	1000	102 억	174307	N	N	0	N	N
36	20250120	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	900	2	4.19	47754954450	2022239	60.65	21700	25400	21500	27950	15050	21500	23615.59	1.72	-80448	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2265	-37.40	3.74	12	20.00	-599.00	5982.00	36700	20240503	-38.96	10070	20240118	122.44	25400	-11.81	20250120	12900	73.64	20250102	36700	-38.96	20240503	10900	105.50	20240122	3.41	N	112290	1000	102 억	174307	N	N	0	N	N
37	20250120	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	1150	2	5.35	46069415450	1947180	58.40	21700	25400	21500	27950	15050	21500	23660.30	1.72	-90544	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2290	-37.81	3.79	12	19.26	-599.00	5982.00	36700	20240503	-38.28	10070	20240118	124.93	25400	-10.83	20250120	12900	75.58	20250102	36700	-38.28	20240503	10900	107.80	20240122	3.41	N	112290	1000	102 억	174307	N	N	0	N	N
38	20250120	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	1200	2	5.58	45077581350	1903357	57.08	21700	25400	21500	27950	15050	21500	23683.96	1.72	-91982	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2295	-37.90	3.79	12	18.83	-599.00	5982.00	36700	20240503	-38.15	10070	20240118	125.42	25400	-10.63	20250120	12900	75.97	20250102	36700	-38.15	20240503	10900	108.26	20240122	3.41	N	112290	1000	102 억	174307	N	N	0	N	N
39	20250120	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	1450	2	6.74	43368370350	1828393	54.83	21700	25400	21500	27950	15050	21500	23720.20	1.72	-79224	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2320	-38.31	3.84	12	18.08	-599.00	5982.00	36700	20240503	-37.47	10070	20240118	127.90	25400	-9.65	20250120	12900	77.91	20250102	36700	-37.47	20240503	10900	110.55	20240122	3.41	N	112290	1000	102 억	174307	N	N	0	N	N
40	20250120	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	1300	2	6.05	40460072150	1700673	51.00	21700	25400	21500	27950	15050	21500	23791.52	1.72	-86953	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2305	-38.06	3.81	12	16.82	-599.00	5982.00	36700	20240503	-37.87	10070	20240118	126.42	25400	-10.24	20250120	12900	76.74	20250102	36700	-37.87	20240503	10900	109.17	20240122	3.41	N	112290	1000	102 억	174307	N	N	0	N	N
41	20250120	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	350	2	1.63	2440524050	111401	3.34	21700	22250	21500	27950	15050	21500	21910.02	1.72	-31293	24913	23206	21143	19436	17373	24060	20290	103	6450	1000	13760	50	1	10110545	2209	-36.48	3.65	12	1.10	-599.00	5982.00	36700	20240503	-40.46	10070	20240118	116.98	22850	-4.38	20250117	12900	69.38	20250102	36700	-40.46	20240503	10900	100.46	20240122	3.41	N	112290	1000	102 억	174307	N	N	0	N	N
42	20250117	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	2290	2	11.92	71117165180	3318227	561.80	19120	22850	19080	24950	13450	19210	21432.27	0.43	134962	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	50	1	10110545	2174	-35.89	3.59	12	32.82	-599.00	5982.00	36700	20240503	-41.42	10070	20240118	113.51	22850	-5.91	20250117	12900	66.67	20250102	36700	-41.42	20240503	10070	113.51	20240118	3.47	N	112290	1000	102 억	43357	N	N	0	N	N
43	20250117	150806	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	2490	2	12.96	69418779530	3239597	548.49	19120	22850	19080	24950	13450	19210	21428.21	0.43	130286	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	50	1	10110545	2194	-36.23	3.63	12	32.04	-599.00	5982.00	36700	20240503	-40.87	10070	20240118	115.49	22850	-5.03	20250117	12900	68.22	20250102	36700	-40.87	20240503	10070	115.49	20240118	3.47	N	112290	1000	102 억	43357	N	N	0	N	N
44	20250117	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	2790	2	14.52	65469701680	3057611	517.67	19120	22850	19080	24950	13450	19210	21412.04	0.43	91555	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	50	1	10110545	2224	-36.73	3.68	12	30.24	-599.00	5982.00	36700	20240503	-40.05	10070	20240118	118.47	22850	-3.72	20250117	12900	70.54	20250102	36700	-40.05	20240503	10070	118.47	20240118	3.47	N	112290	1000	102 억	43357	N	N	0	N	N
45	20250117	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	1890	2	9.84	59820806730	2797250	473.59	19120	22850	19080	24950	13450	19210	21385.58	0.43	89563	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	50	1	10110545	2133	-35.23	3.53	12	27.67	-599.00	5982.00	36700	20240503	-42.51	10070	20240118	109.53	22850	-7.66	20250117	12900	63.57	20250102	36700	-42.51	20240503	10070	109.53	20240118	3.47	N	112290	1000	102 억	43357	N	N	0	N	N
46	20250117	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	1790	2	9.32	56911212380	2659408	450.26	19120	22850	19080	24950	13450	19210	21399.96	0.43	77336	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	50	1	10110545	2123	-35.06	3.51	12	26.30	-599.00	5982.00	36700	20240503	-42.78	10070	20240118	108.54	22850	-8.10	20250117	12900	62.79	20250102	36700	-42.78	20240503	10070	108.54	20240118	3.47	N	112290	1000	102 억	43357	N	N	0	N	N
47	20250117	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	2240	2	11.66	29047302580	1398731	236.81	19120	21650	19080	24950	13450	19210	20766.90	0.43	66745	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	50	1	10110545	2169	-35.81	3.59	12	13.83	-599.00	5982.00	36700	20240503	-41.55	10070	20240118	113.01	21700	-1.15	20250109	12900	66.28	20250102	36700	-41.55	20240503	10070	113.01	20240118	3.47	N	112290	1000	102 억	43357	N	N	0	N	N
48	20250117	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	1790	2	9.32	12036394680	593138	100.42	19120	21000	19080	24950	13450	19210	20292.74	0.43	67125	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	50	1	10110545	2123	-35.06	3.51	12	5.87	-599.00	5982.00	36700	20240503	-42.78	10070	20240118	108.54	21700	-3.23	20250109	12900	62.79	20250102	36700	-42.78	20240503	10070	108.54	20240118	3.47	N	112290	1000	102 억	43357	Y	N	0	N	N
49	20250117	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	19250	40	2	0.21	260186220	13549	2.29	19120	19310	19120	24950	13450	19210	19203.35	0.43	1871	20570	19890	19470	18790	18370	19680	18580	103	5740	1000	12290	10	1	10110545	1946	-32.14	3.22	12	0.13	-599.00	5982.00	36700	20240503	-47.55	10070	20240118	91.16	21700	-11.29	20250109	12900	49.22	20250102	36700	-47.55	20240503	10070	91.16	20240118	3.47	N	112290	1000	102 억	43357	N	N	0	N	N
50	20250116	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	220	2	1.16	11470158320	583941	121.39	20000	20150	19050	24650	13300	18990	19643.10	0.49	-5921	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	1942	-32.07	3.21	12	5.78	-599.00	5982.00	36700	20240503	-47.66	10070	20240118	90.76	21700	-11.47	20250109	12900	48.91	20250102	36700	-47.66	20240503	10070	90.76	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
51	20250116	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	19270	280	2	1.47	11207887740	570308	118.55	20000	20150	19050	24650	13300	18990	19652.34	0.49	-8751	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	1948	-32.17	3.22	12	5.64	-599.00	5982.00	36700	20240503	-47.49	10070	20240118	91.36	21700	-11.20	20250109	12900	49.38	20250102	36700	-47.49	20240503	10070	91.36	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
52	20250116	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	19430	440	2	2.32	10647508110	541343	112.53	20000	20150	19050	24650	13300	18990	19668.69	0.49	-5133	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	1964	-32.44	3.25	12	5.35	-599.00	5982.00	36700	20240503	-47.06	10070	20240118	92.95	21700	-10.46	20250109	12900	50.62	20250102	36700	-47.06	20240503	10070	92.95	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
53	20250116	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	300	2	1.58	10124162960	514201	106.89	20000	20150	19050	24650	13300	18990	19689.12	0.49	-8891	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	1950	-32.20	3.22	12	5.09	-599.00	5982.00	36700	20240503	-47.44	10070	20240118	91.56	21700	-11.11	20250109	12900	49.53	20250102	36700	-47.44	20240503	10070	91.56	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
54	20250116	120803	57	100.00	KOSDAQ	화학	N	N	N	N	N	19360	370	2	1.95	9694751540	492005	102.28	20000	20150	19050	24650	13300	18990	19704.58	0.49	-5918	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	1957	-32.32	3.24	12	4.87	-599.00	5982.00	36700	20240503	-47.25	10070	20240118	92.25	21700	-10.78	20250109	12900	50.08	20250102	36700	-47.25	20240503	10070	92.25	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
55	20250116	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	19250	260	2	1.37	9368088290	475083	98.76	20000	20150	19050	24650	13300	18990	19718.85	0.49	-5223	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	1946	-32.14	3.22	12	4.70	-599.00	5982.00	36700	20240503	-47.55	10070	20240118	91.16	21700	-11.29	20250109	12900	49.22	20250102	36700	-47.55	20240503	10070	91.16	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
56	20250116	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	19260	270	2	1.42	8892598940	450408	93.63	20000	20150	19050	24650	13300	18990	19743.43	0.49	-4031	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	1947	-32.15	3.22	12	4.45	-599.00	5982.00	36700	20240503	-47.52	10070	20240118	91.26	21700	-11.24	20250109	12900	49.30	20250102	36700	-47.52	20240503	10070	91.26	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
57	20250116	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	19990	1000	2	5.27	4821731310	241445	50.19	20000	20150	19760	24650	13300	18990	19970.31	0.49	9199	20236	19612	19076	18452	17916	19345	18185	103	5660	1000	12150	10	1	10110545	2021	-33.37	3.34	12	2.39	-599.00	5982.00	36700	20240503	-45.53	10070	20240118	98.51	21700	-7.88	20250109	12900	54.96	20250102	36700	-45.53	20240503	10070	98.51	20240118	3.30	N	112290	1000	102 억	49937	N	N	0	N	N
58	20250115	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	18990	-510	5	-2.62	8696848530	455333	40.72	19500	19700	18540	25350	13650	19500	19099.62	0.14	36379	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1920	-31.70	3.17	12	4.50	-599.00	5982.00	36700	20240503	-48.26	10070	20240118	88.58	21700	-12.49	20250109	12900	47.21	20250102	36700	-48.26	20240503	10070	88.58	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
59	20250115	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	18900	-600	5	-3.08	8336171830	436285	39.01	19500	19700	18540	25350	13650	19500	19106.63	0.14	38744	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1911	-31.55	3.16	12	4.32	-599.00	5982.00	36700	20240503	-48.50	10070	20240118	87.69	21700	-12.90	20250109	12900	46.51	20250102	36700	-48.50	20240503	10070	87.69	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
60	20250115	140756	57	100.00	KOSDAQ	화학	N	N	N	N	N	18630	-870	5	-4.46	7716063050	403220	36.06	19500	19700	18540	25350	13650	19500	19135.57	0.14	32805	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1884	-31.10	3.11	12	3.99	-599.00	5982.00	36700	20240503	-49.24	10070	20240118	85.00	21700	-14.15	20250109	12900	44.42	20250102	36700	-49.24	20240503	10070	85.00	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
61	20250115	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	18730	-770	5	-3.95	7234787040	377441	33.75	19500	19700	18540	25350	13650	19500	19167.47	0.14	28754	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1894	-31.27	3.13	12	3.73	-599.00	5982.00	36700	20240503	-48.96	10070	20240118	86.00	21700	-13.69	20250109	12900	45.19	20250102	36700	-48.96	20240503	10070	86.00	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
62	20250115	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	18810	-690	5	-3.54	6067086390	314930	28.16	19500	19700	18790	25350	13650	19500	19264.42	0.14	20425	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1902	-31.40	3.14	12	3.11	-599.00	5982.00	36700	20240503	-48.75	10070	20240118	86.79	21700	-13.32	20250109	12900	45.81	20250102	36700	-48.75	20240503	10070	86.79	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
63	20250115	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	-550	5	-2.82	5065527810	261784	23.41	19500	19700	18900	25350	13650	19500	19349.68	0.14	10828	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1916	-31.64	3.17	12	2.59	-599.00	5982.00	36700	20240503	-48.37	10070	20240118	88.18	21700	-12.67	20250109	12900	46.90	20250102	36700	-48.37	20240503	10070	88.18	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
64	20250115	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	-100	5	-0.51	3434280650	176511	15.78	19500	19700	19140	25350	13650	19500	19456.32	0.14	11347	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1961	-32.39	3.24	12	1.75	-599.00	5982.00	36700	20240503	-47.14	10070	20240118	92.65	21700	-10.60	20250109	12900	50.39	20250102	36700	-47.14	20240503	10070	92.65	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
65	20250115	090804	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	100	2	0.51	442601820	22617	2.02	19500	19700	19460	25350	13650	19500	19571.32	0.14	-1979	21600	20550	19950	18900	18300	20250	18600	103	5850	1000	12480	10	1	10110545	1982	-32.72	3.28	12	0.22	-599.00	5982.00	36700	20240503	-46.59	10070	20240118	94.64	21700	-9.68	20250109	12900	51.94	20250102	36700	-46.59	20240503	10070	94.64	20240118	3.25	N	112290	1000	102 억	13723	N	N	31	N	N
66	20250114	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	-110	5	-0.56	22423249930	1108837	213.73	20400	21000	19350	25450	13730	19610	20223.43	0.72	-60486	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	10	1	10110545	1972	-32.55	3.26	12	10.97	-599.00	5982.00	36700	20240503	-46.87	10070	20240118	93.64	21700	-10.14	20250109	12900	51.16	20250102	36700	-46.87	20240503	10070	93.64	20240118	2.81	N	112290	1000	102 억	72435	N	N	31	N	N
67	20250114	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	-80	5	-0.41	21968540580	1085519	209.24	20400	21000	19350	25450	13730	19610	20237.82	0.72	-58974	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	10	1	10110545	1975	-32.60	3.26	12	10.74	-599.00	5982.00	36700	20240503	-46.78	10070	20240118	93.94	21700	-10.00	20250109	12900	51.40	20250102	36700	-46.78	20240503	10070	93.94	20240118	2.81	N	112290	1000	102 억	72435	N	N	0	N	N
68	20250114	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	-80	5	-0.41	21193491600	1045721	201.57	20400	21000	19350	25450	13730	19610	20266.87	0.72	-52844	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	10	1	10110545	1975	-32.60	3.26	12	10.34	-599.00	5982.00	36700	20240503	-46.78	10070	20240118	93.94	21700	-10.00	20250109	12900	51.40	20250102	36700	-46.78	20240503	10070	93.94	20240118	2.81	N	112290	1000	102 억	72435	N	N	0	N	N
69	20250114	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	19520	-90	5	-0.46	20386385660	1004547	193.63	20400	21000	19350	25450	13730	19610	20294.11	0.72	-51094	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	10	1	10110545	1974	-32.59	3.26	12	9.94	-599.00	5982.00	36700	20240503	-46.81	10070	20240118	93.84	21700	-10.05	20250109	12900	51.32	20250102	36700	-46.81	20240503	10070	93.84	20240118	2.81	N	112290	1000	102 억	72435	N	N	0	N	N
70	20250114	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	19490	-120	5	-0.61	19456833940	956960	184.46	20400	21000	19350	25450	13730	19610	20331.92	0.72	-47698	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	10	1	10110545	1971	-32.54	3.26	12	9.46	-599.00	5982.00	36700	20240503	-46.89	10070	20240118	93.55	21700	-10.18	20250109	12900	51.09	20250102	36700	-46.89	20240503	10070	93.55	20240118	2.81	N	112290	1000	102 억	72435	N	N	0	N	N
71	20250114	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	-160	5	-0.82	18799109510	923135	177.94	20400	21000	19400	25450	13730	19610	20364.42	0.72	-52064	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	10	1	10110545	1967	-32.47	3.25	12	9.13	-599.00	5982.00	36700	20240503	-47.00	10070	20240118	93.15	21700	-10.37	20250109	12900	50.78	20250102	36700	-47.00	20240503	10070	93.15	20240118	2.81	N	112290	1000	102 억	72435	N	N	0	N	N
72	20250114	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	19740	130	2	0.66	17012478410	832425	160.45	20400	21000	19610	25450	13730	19610	20437.25	0.72	-45794	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	10	1	10110545	1996	-32.95	3.30	12	8.23	-599.00	5982.00	36700	20240503	-46.21	10070	20240118	96.03	21700	-9.03	20250109	12900	53.02	20250102	36700	-46.21	20240503	10070	96.03	20240118	2.81	N	112290	1000	102 억	72435	N	N	0	N	N
73	20250114	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	890	2	4.54	5885289950	287057	55.33	20400	20850	20050	25450	13730	19610	20502.16	0.72	-32085	20950	20280	19780	19110	18610	20030	18860	103	5840	1000	12550	50	1	10110545	2073	-34.22	3.43	12	2.84	-599.00	5982.00	36700	20240503	-44.14	10070	20240118	103.57	21700	-5.53	20250109	12900	58.91	20250102	36700	-44.14	20240503	10070	103.57	20240118	2.81	N	112290	1000	102 억	72435	N	N	0	N	N
74	20250113	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	-440	5	-2.19	9782544690	491806	52.36	19670	20450	19280	26050	14050	20050	19891.41	0.41	32307	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	10	1	10110545	1983	-32.74	3.28	12	4.86	-599.00	5982.00	36700	20240503	-46.57	10070	20240118	94.74	21700	-9.63	20250109	12900	52.02	20250102	36700	-46.57	20240503	10070	94.74	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
75	20250113	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	19590	-460	5	-2.29	9353243170	469903	50.03	19670	20450	19280	26050	14050	20050	19904.62	0.41	29459	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	10	1	10110545	1981	-32.70	3.27	12	4.65	-599.00	5982.00	36700	20240503	-46.62	10070	20240118	94.54	21700	-9.72	20250109	12900	51.86	20250102	36700	-46.62	20240503	10070	94.54	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
76	20250113	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	19420	-630	5	-3.14	8321886410	416915	44.39	19670	20450	19280	26050	14050	20050	19960.63	0.41	26512	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	10	1	10110545	1963	-32.42	3.25	12	4.12	-599.00	5982.00	36700	20240503	-47.08	10070	20240118	92.85	21700	-10.51	20250109	12900	50.54	20250102	36700	-47.08	20240503	10070	92.85	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
77	20250113	130738	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	0	3	0.00	6071795530	302274	32.18	19670	20450	19440	26050	14050	20050	20087.06	0.41	29017	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	50	1	10110545	2027	-33.47	3.35	12	2.99	-599.00	5982.00	36700	20240503	-45.37	10070	20240118	99.11	21700	-7.60	20250109	12900	55.43	20250102	36700	-45.37	20240503	10070	99.11	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
78	20250113	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	250	2	1.25	5195112310	258671	27.54	19670	20450	19440	26050	14050	20050	20083.86	0.41	31375	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	50	1	10110545	2052	-33.89	3.39	12	2.56	-599.00	5982.00	36700	20240503	-44.69	10070	20240118	101.59	21700	-6.45	20250109	12900	57.36	20250102	36700	-44.69	20240503	10070	101.59	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
79	20250113	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	0	3	0.00	4626983060	230463	24.54	19670	20450	19440	26050	14050	20050	20076.90	0.41	30114	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	50	1	10110545	2027	-33.47	3.35	12	2.28	-599.00	5982.00	36700	20240503	-45.37	10070	20240118	99.11	21700	-7.60	20250109	12900	55.43	20250102	36700	-45.37	20240503	10070	99.11	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
80	20250113	100739	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	200	2	1.00	3754435270	187074	19.92	19670	20450	19440	26050	14050	20050	20069.25	0.41	27548	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	50	1	10110545	2047	-33.81	3.39	12	1.85	-599.00	5982.00	36700	20240503	-44.82	10070	20240118	101.09	21700	-6.68	20250109	12900	56.98	20250102	36700	-44.82	20240503	10070	101.09	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
81	20250113	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	-50	5	-0.25	1468613700	73975	7.88	19670	20300	19440	26050	14050	20050	19852.77	0.41	7339	21003	20526	20123	19646	19243	20325	19445	103	6000	1000	12830	50	1	10110545	2022	-33.39	3.34	12	0.73	-599.00	5982.00	36700	20240503	-45.50	10070	20240118	98.61	21700	-7.83	20250109	12900	55.04	20250102	36700	-45.50	20240503	10070	98.61	20240118	2.97	N	112290	1000	102 억	41123	N	N	28	N	N
82	20250110	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	120	2	0.60	18531406150	920438	16.44	20400	20600	19720	25900	13960	19930	20133.34	0.55	-15590	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	50	1	10110545	2027	-33.47	3.35	12	9.10	-599.00	5982.00	36700	20240503	-45.37	10070	20240118	99.11	21700	-7.60	20250109	12900	55.43	20250102	36700	-45.37	20240503	10070	99.11	20240118	2.94	N	112290	1000	102 억	55988	N	N	28	N	N
83	20250110	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	270	2	1.35	17542462350	871323	15.56	20400	20600	19720	25900	13960	19930	20133.16	0.55	-9391	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	50	1	10110545	2042	-33.72	3.38	12	8.62	-599.00	5982.00	36700	20240503	-44.96	10070	20240118	100.60	21700	-6.91	20250109	12900	56.59	20250102	36700	-44.96	20240503	10070	100.60	20240118	2.94	N	112290	1000	102 억	55988	N	N	0	N	N
84	20250110	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	320	2	1.61	16308174100	810163	14.47	20400	20600	19720	25900	13960	19930	20129.52	0.55	-9329	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	50	1	10110545	2047	-33.81	3.39	12	8.01	-599.00	5982.00	36700	20240503	-44.82	10070	20240118	101.09	21700	-6.68	20250109	12900	56.98	20250102	36700	-44.82	20240503	10070	101.09	20240118	2.94	N	112290	1000	102 억	55988	N	N	0	N	N
85	20250110	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	170	2	0.85	15170929200	753894	13.46	20400	20600	19720	25900	13960	19930	20123.45	0.55	-22374	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	50	1	10110545	2032	-33.56	3.36	12	7.46	-599.00	5982.00	36700	20240503	-45.23	10070	20240118	99.60	21700	-7.37	20250109	12900	55.81	20250102	36700	-45.23	20240503	10070	99.60	20240118	2.94	N	112290	1000	102 억	55988	N	N	0	N	N
86	20250110	120736	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	220	2	1.10	10635355010	530759	9.48	20400	20450	19720	25900	13960	19930	20038.03	0.55	-9269	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	50	1	10110545	2037	-33.64	3.37	12	5.25	-599.00	5982.00	36700	20240503	-45.10	10070	20240118	100.10	21700	-7.14	20250109	12900	56.20	20250102	36700	-45.10	20240503	10070	100.10	20240118	2.94	N	112290	1000	102 억	55988	N	N	0	N	N
87	20250110	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	170	2	0.85	9609299810	479887	8.57	20400	20450	19720	25900	13960	19930	20024.11	0.55	-7622	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	50	1	10110545	2032	-33.56	3.36	12	4.75	-599.00	5982.00	36700	20240503	-45.23	10070	20240118	99.60	21700	-7.37	20250109	12900	55.81	20250102	36700	-45.23	20240503	10070	99.60	20240118	2.94	N	112290	1000	102 억	55988	N	N	0	N	N
88	20250110	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	19980	50	2	0.25	8586786480	428769	7.66	20400	20450	19720	25900	13960	19930	20026.63	0.55	-14891	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	10	1	10110545	2020	-33.36	3.34	12	4.24	-599.00	5982.00	36700	20240503	-45.56	10070	20240118	98.41	21700	-7.93	20250109	12900	54.88	20250102	36700	-45.56	20240503	10070	98.41	20240118	2.94	N	112290	1000	102 억	55988	N	N	0	N	N
89	20250110	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	19920	-10	5	-0.05	4455602050	221401	3.95	20400	20450	19820	25900	13960	19930	20124.67	0.55	-21832	23743	21836	19793	17886	15843	22790	18840	103	5970	1000	12750	10	1	10110545	2014	-33.26	3.33	12	2.19	-599.00	5982.00	36700	20240503	-45.72	10070	20240118	97.82	21700	-8.20	20250109	12900	54.42	20250102	36700	-45.72	20240503	10070	97.82	20240118	2.94	N	112290	1000	102 억	55988	N	N	0	N	N
90	20250109	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	19930	3220	2	19.27	112886504350	5492522	941.20	17750	21700	17750	21700	11700	16710	20553.16	0.41	15416	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	10	1	10110545	2015	-33.27	3.33	12	54.32	-599.00	5982.00	36700	20240503	-45.69	10070	20240118	97.91	21700	-8.16	20250109	12900	54.50	20250102	36700	-45.69	20240503	10070	97.91	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
91	20250109	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	3390	2	20.29	111015427790	5398738	925.13	17750	21700	17750	21700	11700	16710	20563.22	0.41	13572	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	50	1	10110545	2032	-33.56	3.36	12	53.40	-599.00	5982.00	36700	20240503	-45.23	10070	20240118	99.60	21700	-7.37	20250109	12900	55.81	20250102	36700	-45.23	20240503	10070	99.60	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
92	20250109	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	3740	2	22.38	104049502400	5051094	865.56	17750	21700	17750	21700	11700	16710	20599.40	0.41	3976	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	50	1	10110545	2068	-34.14	3.42	12	49.96	-599.00	5982.00	36700	20240503	-44.28	10070	20240118	103.08	21700	-5.76	20250109	12900	58.53	20250102	36700	-44.28	20240503	10070	103.08	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
93	20250109	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	3590	2	21.48	98700350350	4788843	820.62	17750	21700	17750	21700	11700	16710	20610.48	0.41	-30483	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	50	1	10110545	2052	-33.89	3.39	12	47.36	-599.00	5982.00	36700	20240503	-44.69	10070	20240118	101.59	21700	-6.45	20250109	12900	57.36	20250102	36700	-44.69	20240503	10070	101.59	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
94	20250109	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	3940	2	23.58	94405949550	4579230	784.70	17750	21700	17750	21700	11700	16710	20616.12	0.41	-31665	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	50	1	10110545	2088	-34.47	3.45	12	45.29	-599.00	5982.00	36700	20240503	-43.73	10070	20240118	105.06	21700	-4.84	20250109	12900	60.08	20250102	36700	-43.73	20240503	10070	105.06	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
95	20250109	110736	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	4040	2	24.18	88788978400	4307859	738.20	17750	21700	17750	21700	11700	16710	20610.93	0.41	-31513	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	50	1	10110545	2098	-34.64	3.47	12	42.61	-599.00	5982.00	36700	20240503	-43.46	10070	20240118	106.06	21700	-4.38	20250109	12900	60.85	20250102	36700	-43.46	20240503	10070	106.06	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
96	20250109	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	3840	2	22.98	79951575250	3880030	664.89	17750	21700	17750	21700	11700	16710	20605.92	0.41	-15863	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	50	1	10110545	2078	-34.31	3.44	12	38.38	-599.00	5982.00	36700	20240503	-44.01	10070	20240118	104.07	21700	-5.30	20250109	12900	59.30	20250102	36700	-44.01	20240503	10070	104.07	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
97	20250109	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	2240	2	13.41	8356428880	446979	76.59	17750	19520	17750	21700	11700	16710	18695.35	0.41	-12947	18096	17402	16376	15682	14656	17750	16030	103	4990	1000	10690	10	1	10110545	1916	-31.64	3.17	12	4.42	-599.00	5982.00	36700	20240503	-48.37	10070	20240118	88.18	19520	-2.92	20250109	12900	46.90	20250102	36700	-48.37	20240503	10070	88.18	20240118	2.65	N	112290	1000	102 억	41175	N	N	803	N	N
98	20250108	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	650	2	4.05	9675065440	579710	42.45	15690	17070	15350	20850	11250	16060	16689.53	0.37	3344	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1689	-27.90	2.79	12	5.73	-599.00	5982.00	36700	20240503	-54.47	10070	20240118	65.94	18000	-7.17	20250107	12900	29.53	20250102	36700	-54.47	20240503	10070	65.94	20240118	2.59	N	112290	1000	102 억	37785	N	N	803	N	N
99	20250108	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	16760	700	2	4.36	9439807160	565661	41.42	15690	17070	15350	20850	11250	16060	16688.19	0.37	4111	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1695	-27.98	2.80	12	5.59	-599.00	5982.00	36700	20240503	-54.33	10070	20240118	66.43	18000	-6.89	20250107	12900	29.92	20250102	36700	-54.33	20240503	10070	66.43	20240118	2.59	N	112290	1000	102 억	37785	N	N	0	N	N
100	20250108	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	16870	810	2	5.04	8710533940	522341	38.25	15690	17070	15350	20850	11250	16060	16676.05	0.37	2908	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1706	-28.16	2.82	12	5.17	-599.00	5982.00	36700	20240503	-54.03	10070	20240118	67.53	18000	-6.28	20250107	12900	30.78	20250102	36700	-54.03	20240503	10070	67.53	20240118	2.59	N	112290	1000	102 억	37785	N	N	0	N	N
101	20250108	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	540	2	3.36	8030535200	481734	35.28	15690	17070	15350	20850	11250	16060	16670.16	0.37	-454	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1678	-27.71	2.77	12	4.76	-599.00	5982.00	36700	20240503	-54.77	10070	20240118	64.85	18000	-7.78	20250107	12900	28.68	20250102	36700	-54.77	20240503	10070	64.85	20240118	2.59	N	112290	1000	102 억	37785	N	N	0	N	N
102	20250108	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	16650	590	2	3.67	7452601340	447127	32.74	15690	17070	15350	20850	11250	16060	16667.86	0.37	-626	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1683	-27.80	2.78	12	4.42	-599.00	5982.00	36700	20240503	-54.63	10070	20240118	65.34	18000	-7.50	20250107	12900	29.07	20250102	36700	-54.63	20240503	10070	65.34	20240118	2.59	N	112290	1000	102 억	37785	N	N	0	N	N
103	20250108	110727	57	100.00	KOSDAQ	화학	N	N	N	N	N	16580	520	2	3.24	6530685160	391990	28.71	15690	17070	15350	20850	11250	16060	16660.46	0.37	473	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1676	-27.68	2.77	12	3.88	-599.00	5982.00	36700	20240503	-54.82	10070	20240118	64.65	18000	-7.89	20250107	12900	28.53	20250102	36700	-54.82	20240503	10070	64.65	20240118	2.59	N	112290	1000	102 억	37785	N	N	0	N	N
104	20250108	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	350	2	2.18	6025608410	361380	26.46	15690	17070	15350	20850	11250	16060	16674.02	0.37	4826	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1659	-27.40	2.74	12	3.57	-599.00	5982.00	36700	20240503	-55.29	10070	20240118	62.96	18000	-8.83	20250107	12900	27.21	20250102	36700	-55.29	20240503	10070	62.96	20240118	2.59	N	112290	1000	102 억	37785	N	N	0	N	N
105	20250108	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	180	2	1.12	591397980	37233	2.73	15690	16270	15350	20850	11250	16060	15883.32	0.37	6498	18686	17372	16686	15372	14686	17030	15030	103	4790	1000	10270	10	1	10110545	1642	-27.11	2.71	12	0.37	-599.00	5982.00	36700	20240503	-55.75	10070	20240118	61.27	18000	-9.78	20250107	12900	25.89	20250102	36700	-55.75	20240503	10070	61.27	20240118	2.59	N	112290	1000	102 억	37785	N	N	0	N	N
106	20250107	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	16060	1600	2	11.07	23163512280	1358203	1270.77	17000	18000	16000	18790	10130	14460	17054.77	1.38	-101843	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1624	-26.81	2.68	12	13.43	-599.00	5982.00	36700	20240503	-56.24	10070	20240118	59.48	18000	-10.78	20250107	12900	24.50	20250102	36700	-56.24	20240503	10070	59.48	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
107	20250107	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	16060	1600	2	11.07	22981321450	1346859	1260.16	17000	18000	16000	18790	10130	14460	17062.90	1.38	-103134	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1624	-26.81	2.68	12	13.32	-599.00	5982.00	36700	20240503	-56.24	10070	20240118	59.48	18000	-10.78	20250107	12900	24.50	20250102	36700	-56.24	20240503	10070	59.48	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
108	20250107	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	1850	2	12.79	22283919820	1303663	1219.74	17000	18000	16100	18790	10130	14460	17093.31	1.38	-106691	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1649	-27.23	2.73	12	12.89	-599.00	5982.00	36700	20240503	-55.56	10070	20240118	61.97	18000	-9.39	20250107	12900	26.43	20250102	36700	-55.56	20240503	10070	61.97	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
109	20250107	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	1950	2	13.49	21897355120	1280049	1197.65	17000	18000	16100	18790	10130	14460	17106.65	1.38	-105848	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1659	-27.40	2.74	12	12.66	-599.00	5982.00	36700	20240503	-55.29	10070	20240118	62.96	18000	-8.83	20250107	12900	27.21	20250102	36700	-55.29	20240503	10070	62.96	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
110	20250107	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	16290	1830	2	12.66	20644157180	1203682	1126.20	17000	18000	16100	18790	10130	14460	17150.84	1.38	-103375	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1647	-27.20	2.72	12	11.91	-599.00	5982.00	36700	20240503	-55.61	10070	20240118	61.77	18000	-9.50	20250107	12900	26.28	20250102	36700	-55.61	20240503	10070	61.77	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
111	20250107	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	2060	2	14.25	20216989770	1177559	1101.76	17000	18000	16100	18790	10130	14460	17168.56	1.38	-102248	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1670	-27.58	2.76	12	11.65	-599.00	5982.00	36700	20240503	-54.99	10070	20240118	64.05	18000	-8.22	20250107	12900	28.06	20250102	36700	-54.99	20240503	10070	64.05	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
112	20250107	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	16190	1730	2	11.96	18899470160	1097229	1026.60	17000	18000	16180	18790	10130	14460	17224.73	1.38	-101262	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1637	-27.03	2.71	12	10.85	-599.00	5982.00	36700	20240503	-55.89	10070	20240118	60.77	18000	-10.06	20250107	12900	25.50	20250102	36700	-55.89	20240503	10070	60.77	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
113	20250107	090725	57	100.00	KOSDAQ	화학	N	N	N	N	N	17630	3170	2	21.92	8402529250	485757	454.49	17000	18000	16460	18790	10130	14460	17297.80	1.38	-43834	15000	14730	14380	14110	13760	14865	14245	103	4330	1000	9250	10	1	10110545	1782	-29.43	2.95	12	4.80	-599.00	5982.00	36700	20240503	-51.96	10070	20240118	75.07	18000	-2.06	20250107	12900	36.67	20250102	36700	-51.96	20240503	10070	75.07	20240118	2.57	N	112290	1000	102 억	139439	N	N	0	N	N
114	20250106	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	14460	450	2	3.21	1130541410	78719	83.89	14030	14650	14030	18210	9810	14010	14361.66	1.33	5176	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1462	-24.14	2.42	12	0.78	-599.00	5982.00	36700	20240503	-60.60	10070	20240118	43.59	14650	-1.30	20250106	12900	12.09	20250102	36700	-60.60	20240503	10070	43.59	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
115	20250106	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	14430	420	2	3.00	1069458790	74488	79.38	14030	14650	14030	18210	9810	14010	14357.46	1.33	5497	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1459	-24.09	2.41	12	0.74	-599.00	5982.00	36700	20240503	-60.68	10070	20240118	43.30	14650	-1.50	20250106	12900	11.86	20250102	36700	-60.68	20240503	10070	43.30	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
116	20250106	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	14380	370	2	2.64	923201700	64395	68.62	14030	14470	14030	18210	9810	14010	14336.54	1.33	1821	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1454	-24.01	2.40	12	0.64	-599.00	5982.00	36700	20240503	-60.82	10070	20240118	42.80	14470	-0.62	20250106	12900	11.47	20250102	36700	-60.82	20240503	10070	42.80	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
117	20250106	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	14420	410	2	2.93	768742510	53694	57.22	14030	14460	14030	18210	9810	14010	14317.10	1.33	3104	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1458	-24.07	2.41	12	0.53	-599.00	5982.00	36700	20240503	-60.71	10070	20240118	43.20	14460	-0.28	20250106	12900	11.78	20250102	36700	-60.71	20240503	10070	43.20	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
118	20250106	120711	57	100.00	KOSDAQ	화학	N	N	N	N	N	14390	380	2	2.71	699439880	48877	52.08	14030	14460	14030	18210	9810	14010	14310.20	1.33	3506	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1455	-24.02	2.41	12	0.48	-599.00	5982.00	36700	20240503	-60.79	10070	20240118	42.90	14460	-0.48	20250106	12900	11.55	20250102	36700	-60.79	20240503	10070	42.90	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
119	20250106	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	14410	400	2	2.86	589726300	41268	43.98	14030	14430	14030	18210	9810	14010	14290.16	1.33	3283	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1457	-24.06	2.41	12	0.41	-599.00	5982.00	36700	20240503	-60.74	10070	20240118	43.10	14430	-0.14	20250106	12900	11.71	20250102	36700	-60.74	20240503	10070	43.10	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
120	20250106	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	14430	420	2	3.00	400271110	28086	29.93	14030	14430	14030	18210	9810	14010	14251.62	1.33	6647	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1459	-24.09	2.41	12	0.28	-599.00	5982.00	36700	20240503	-60.68	10070	20240118	43.30	14430	0.00	20250106	12900	11.86	20250102	36700	-60.68	20240503	10070	43.30	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
121	20250106	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	14280	270	2	1.93	93382180	6553	6.98	14030	14390	14030	18210	9810	14010	14250.29	1.33	-47	14756	14382	13886	13512	13016	14570	13700	103	4200	1000	8960	10	1	10110545	1444	-23.84	2.39	12	0.06	-599.00	5982.00	36700	20240503	-61.09	10070	20240118	41.81	14390	-0.76	20250106	12900	10.70	20250102	36700	-61.09	20240503	10070	41.81	20240118	2.58	N	112290	1000	102 억	134444	N	N	0	N	N
122	20250103	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	14010	440	2	3.24	1300351140	93665	160.42	13700	14260	13390	17640	9500	13570	13882.56	1.19	14347	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1416	-23.39	2.34	12	0.93	-599.00	5982.00	36700	20240503	-61.83	10070	20240118	39.13	14260	-1.75	20250103	12900	8.60	20250102	36700	-61.83	20240503	10070	39.13	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
123	20250103	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	14050	480	2	3.54	1261357380	90885	155.66	13700	14260	13390	17640	9500	13570	13878.61	1.19	13817	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1421	-23.46	2.35	12	0.90	-599.00	5982.00	36700	20240503	-61.72	10070	20240118	39.52	14260	-1.47	20250103	12900	8.91	20250102	36700	-61.72	20240503	10070	39.52	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
124	20250103	140708	57	100.00	KOSDAQ	화학	N	N	N	N	N	14040	470	2	3.46	1163749740	83925	143.74	13700	14260	13390	17640	9500	13570	13866.54	1.19	8879	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1420	-23.44	2.35	12	0.83	-599.00	5982.00	36700	20240503	-61.74	10070	20240118	39.42	14260	-1.54	20250103	12900	8.84	20250102	36700	-61.74	20240503	10070	39.42	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
125	20250103	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	14080	510	2	3.76	912381900	66138	113.28	13700	14180	13390	17640	9500	13570	13795.12	1.19	9873	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1424	-23.51	2.35	12	0.65	-599.00	5982.00	36700	20240503	-61.63	10070	20240118	39.82	14180	-0.71	20250103	12900	9.15	20250102	36700	-61.63	20240503	10070	39.82	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
126	20250103	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	14070	500	2	3.68	821282510	59653	102.17	13700	14180	13390	17640	9500	13570	13767.66	1.19	6646	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1423	-23.49	2.35	12	0.59	-599.00	5982.00	36700	20240503	-61.66	10070	20240118	39.72	14180	-0.78	20250103	12900	9.07	20250102	36700	-61.66	20240503	10070	39.72	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
127	20250103	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	13910	340	2	2.51	642168500	46865	80.27	13700	13920	13390	17640	9500	13570	13702.52	1.19	6435	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1406	-23.22	2.33	12	0.46	-599.00	5982.00	36700	20240503	-62.10	10070	20240118	38.13	13920	-0.07	20250103	12900	7.83	20250102	36700	-62.10	20240503	10070	38.13	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
128	20250103	100705	57	100.00	KOSDAQ	화학	N	N	N	N	N	13630	60	2	0.44	434223320	31806	54.48	13700	13850	13390	17640	9500	13570	13652.25	1.19	987	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1378	-22.75	2.28	12	0.31	-599.00	5982.00	36700	20240503	-62.86	10070	20240118	35.35	13850	-1.59	20250103	12900	5.66	20250102	36700	-62.86	20240503	10070	35.35	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
129	20250103	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	110	2	0.81	93305540	6902	11.82	13700	13700	13390	17640	9500	13570	13518.62	1.19	-1125	14083	13826	13363	13106	12643	13955	13235	103	4070	1000	8680	10	1	10110545	1383	-22.84	2.29	12	0.07	-599.00	5982.00	36700	20240503	-62.72	10070	20240118	35.85	13700	-0.15	20250103	12900	6.05	20250102	36700	-62.72	20240503	10070	35.85	20240118	2.57	N	112290	1000	102 억	120110	N	N	0	N	N
130	20250102	160701	57	100.00	KOSDAQ	화학	N	N	N	N	N	13570	510	2	3.91	773131300	58098	127.61	12950	13620	12900	16970	9150	13060	13307.34	1.10	8813	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1372	-22.65	2.27	12	0.57	-599.00	5982.00	36700	20240503	-63.02	10070	20240118	34.76	13620	-0.37	20250102	12900	5.19	20250102	36700	-63.02	20240503	10070	34.76	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N
131	20250102	150702	57	100.00	KOSDAQ	화학	N	N	N	N	N	13570	510	2	3.91	718410870	54070	118.76	12950	13570	12900	16970	9150	13060	13286.72	1.10	9057	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1372	-22.65	2.27	12	0.53	-599.00	5982.00	36700	20240503	-63.02	10070	20240118	34.76	13570	0.00	20250102	12900	5.19	20250102	36700	-63.02	20240503	10070	34.76	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N
132	20250102	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	13320	260	2	1.99	586491510	44242	97.17	12950	13520	12900	16970	9150	13060	13256.49	1.10	5809	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1347	-22.24	2.23	12	0.44	-599.00	5982.00	36700	20240503	-63.71	10070	20240118	32.27	13520	-1.48	20250102	12900	3.26	20250102	36700	-63.71	20240503	10070	32.27	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N
133	20250102	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	13290	230	2	1.76	563042770	42480	93.30	12950	13520	12900	16970	9150	13060	13254.35	1.10	6399	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1344	-22.19	2.22	12	0.42	-599.00	5982.00	36700	20240503	-63.79	10070	20240118	31.98	13520	-1.70	20250102	12900	3.02	20250102	36700	-63.79	20240503	10070	31.98	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N
134	20250102	120658	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	310	2	2.37	507493500	38317	84.16	12950	13520	12900	16970	9150	13060	13244.65	1.10	7956	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1352	-22.32	2.24	12	0.38	-599.00	5982.00	36700	20240503	-63.57	10070	20240118	32.77	13520	-1.11	20250102	12900	3.64	20250102	36700	-63.57	20240503	10070	32.77	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N
135	20250102	110649	57	100.00	KOSDAQ	화학	N	N	N	N	N	13190	130	2	1.00	304856770	23200	50.96	12950	13390	12900	16970	9150	13060	13140.41	1.10	3904	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1334	-22.02	2.20	12	0.23	-599.00	5982.00	36700	20240503	-64.06	10070	20240118	30.98	13390	-1.49	20250102	12900	2.25	20250102	36700	-64.06	20240503	10070	30.98	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N
136	20250102	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	-50	5	-0.38	53476630	4120	9.05	12950	13080	12920	16970	9150	13060	12979.57	1.10	-1218	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1315	-21.72	2.17	12	0.04	-599.00	5982.00	36700	20240503	-64.55	10070	20240118	29.20	13080	-0.54	20250102	12920	0.70	20250102	36700	-64.55	20240503	10070	29.20	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N
137	20250102	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	1.10	0	13606	13332	12816	12542	12026	13470	12680	103	3910	1000	8350	10	1	10110545	1320	-21.80	2.18	12	0.00	-599.00	5982.00	36700	20240503	-64.41	10070	20240118	29.69	0	0.00	0	0	0.00	0	36700	-64.41	20240503	10070	29.69	20240118	2.60	N	112290	1000	102 억	111268	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History