KissMeData/260930/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	5	2	0.10	251781425	51995	56.05	4765	4920	4765	6250	3370	4810	4842.41	1.66	-7448	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	931	13.41	0.56	12	0.27	359.00	8657.00	8650	20240614	-44.34	4305	20240416	11.85	5480	-12.14	20250115	4705	2.34	20250123	8650	-44.34	20240614	4305	11.85	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
3	20250124	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	60	2	1.25	230813775	47653	51.37	4765	4920	4765	6250	3370	4810	4843.64	1.66	-6370	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	942	13.57	0.56	12	0.25	359.00	8657.00	8650	20240614	-43.70	4305	20240416	13.12	5480	-11.13	20250115	4705	3.51	20250123	8650	-43.70	20240614	4305	13.12	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
4	20250124	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	55	2	1.14	212904495	43974	47.40	4765	4920	4765	6250	3370	4810	4841.60	1.66	-5549	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	941	13.55	0.56	12	0.23	359.00	8657.00	8650	20240614	-43.76	4305	20240416	13.01	5480	-11.22	20250115	4705	3.40	20250123	8650	-43.76	20240614	4305	13.01	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
5	20250124	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	45	2	0.94	201596685	41642	44.89	4765	4920	4765	6250	3370	4810	4841.19	1.66	-4354	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	939	13.52	0.56	12	0.22	359.00	8657.00	8650	20240614	-43.87	4305	20240416	12.78	5480	-11.41	20250115	4705	3.19	20250123	8650	-43.87	20240614	4305	12.78	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
6	20250124	121056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	30	2	0.62	176384250	36410	39.25	4765	4920	4765	6250	3370	4810	4844.39	1.66	-2998	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	936	13.48	0.56	12	0.19	359.00	8657.00	8650	20240614	-44.05	4305	20240416	12.43	5480	-11.68	20250115	4705	2.87	20250123	8650	-44.05	20240614	4305	12.43	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
7	20250124	111058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	45	2	0.94	103861595	21384	23.05	4765	4920	4765	6250	3370	4810	4856.98	1.66	-5311	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	939	13.52	0.56	12	0.11	359.00	8657.00	8650	20240614	-43.87	4305	20240416	12.78	5480	-11.41	20250115	4705	3.19	20250123	8650	-43.87	20240614	4305	12.78	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
8	20250124	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	40	2	0.83	43225560	8971	9.67	4765	4880	4765	6250	3370	4810	4818.37	1.66	-2579	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	938	13.51	0.56	12	0.05	359.00	8657.00	8650	20240614	-43.93	4305	20240416	12.66	5480	-11.50	20250115	4705	3.08	20250123	8650	-43.93	20240614	4305	12.66	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
9	20250124	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-35	5	-0.73	9166095	1913	2.06	4765	4840	4765	6250	3370	4810	4791.48	1.66	-376	5013	4911	4808	4706	4603	4860	4655	97	1440	500	3360	5	1	19341591	924	13.30	0.55	12	0.01	359.00	8657.00	8650	20240614	-44.80	4305	20240416	10.92	5480	-12.86	20250115	4705	1.49	20250123	8650	-44.80	20240614	4305	10.92	20240416	3.17	N	260930	500	96 억	320798	N	N	N	N
10	20250123	161054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-100	5	-2.04	445936135	92762	115.66	4910	4910	4705	6380	3440	4910	4807.31	1.65	2051	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	930	13.40	0.56	12	0.48	359.00	8657.00	8650	20240614	-44.39	4305	20240416	11.73	5480	-12.23	20250115	4705	2.23	20250123	8650	-44.39	20240614	4305	11.73	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
11	20250123	151051	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-75	5	-1.53	426748795	88787	110.71	4910	4910	4705	6380	3440	4910	4806.43	1.65	3362	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	935	13.47	0.56	12	0.46	359.00	8657.00	8650	20240614	-44.10	4305	20240416	12.31	5480	-11.77	20250115	4705	2.76	20250123	8650	-44.10	20240614	4305	12.31	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
12	20250123	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-120	5	-2.44	364646875	75890	94.63	4910	4910	4705	6380	3440	4910	4804.94	1.65	3346	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	926	13.34	0.55	12	0.39	359.00	8657.00	8650	20240614	-44.62	4305	20240416	11.27	5480	-12.59	20250115	4705	1.81	20250123	8650	-44.62	20240614	4305	11.27	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
13	20250123	131051	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-75	5	-1.53	330373430	68765	85.74	4910	4910	4705	6380	3440	4910	4804.38	1.65	4043	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	935	13.47	0.56	12	0.36	359.00	8657.00	8650	20240614	-44.10	4305	20240416	12.31	5480	-11.77	20250115	4705	2.76	20250123	8650	-44.10	20240614	4305	12.31	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
14	20250123	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	-65	5	-1.32	305603940	63639	79.35	4910	4910	4705	6380	3440	4910	4802.15	1.65	4092	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	937	13.50	0.56	12	0.33	359.00	8657.00	8650	20240614	-43.99	4305	20240416	12.54	5480	-11.59	20250115	4705	2.98	20250123	8650	-43.99	20240614	4305	12.54	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
15	20250123	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-90	5	-1.83	284415525	59256	73.89	4910	4910	4705	6380	3440	4910	4799.78	1.65	3416	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	932	13.43	0.56	12	0.31	359.00	8657.00	8650	20240614	-44.28	4305	20240416	11.96	5480	-12.04	20250115	4705	2.44	20250123	8650	-44.28	20240614	4305	11.96	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
16	20250123	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-100	5	-2.04	255141395	53167	66.29	4910	4910	4705	6380	3440	4910	4798.87	1.65	6633	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	930	13.40	0.56	12	0.27	359.00	8657.00	8650	20240614	-44.39	4305	20240416	11.73	5480	-12.23	20250115	4705	2.23	20250123	8650	-44.39	20240614	4305	11.73	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
17	20250123	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-25	5	-0.51	13504160	2763	3.45	4910	4910	4865	6380	3440	4910	4887.50	1.65	-448	5100	5005	4935	4840	4770	4970	4805	97	1470	500	3430	5	1	19341591	945	13.61	0.56	12	0.01	359.00	8657.00	8650	20240614	-43.53	4305	20240416	13.47	5480	-10.86	20250115	4845	0.83	20250115	8650	-43.53	20240614	4305	13.47	20240416	3.19	N	260930	500	96 억	319272	N	N	N	N
18	20250122	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-85	5	-1.70	394966690	80052	245.00	4995	5030	4865	6490	3500	4995	4933.89	1.76	-20923	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	5	1	19341591	950	13.68	0.57	12	0.41	359.00	8657.00	8650	20240614	-43.24	4305	20240416	14.05	5480	-10.40	20250115	4845	1.34	20250115	8650	-43.24	20240614	4305	14.05	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
19	20250122	151045	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-65	5	-1.30	380903565	77188	236.24	4995	5030	4865	6490	3500	4995	4934.75	1.76	-18929	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	5	1	19341591	954	13.73	0.57	12	0.40	359.00	8657.00	8650	20240614	-43.01	4305	20240416	14.52	5480	-10.04	20250115	4845	1.75	20250115	8650	-43.01	20240614	4305	14.52	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
20	20250122	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-65	5	-1.30	255591210	51651	158.08	4995	5030	4895	6490	3500	4995	4948.43	1.76	-16867	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	5	1	19341591	954	13.73	0.57	12	0.27	359.00	8657.00	8650	20240614	-43.01	4305	20240416	14.52	5480	-10.04	20250115	4845	1.75	20250115	8650	-43.01	20240614	4305	14.52	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
21	20250122	131045	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-75	5	-1.50	202243550	40843	125.00	4995	5030	4895	6490	3500	4995	4951.73	1.76	-7537	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	5	1	19341591	952	13.70	0.57	12	0.21	359.00	8657.00	8650	20240614	-43.12	4305	20240416	14.29	5480	-10.22	20250115	4845	1.55	20250115	8650	-43.12	20240614	4305	14.29	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
22	20250122	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-15	5	-0.30	141087635	28437	87.03	4995	5030	4895	6490	3500	4995	4961.41	1.76	-4094	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	5	1	19341591	963	13.87	0.58	12	0.15	359.00	8657.00	8650	20240614	-42.43	4305	20240416	15.68	5480	-9.12	20250115	4845	2.79	20250115	8650	-42.43	20240614	4305	15.68	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
23	20250122	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-25	5	-0.50	73733390	14806	45.31	4995	5030	4965	6490	3500	4995	4979.97	1.76	320	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	5	1	19341591	961	13.84	0.57	12	0.08	359.00	8657.00	8650	20240614	-42.54	4305	20240416	15.45	5480	-9.31	20250115	4845	2.58	20250115	8650	-42.54	20240614	4305	15.45	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
24	20250122	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-5	5	-0.10	22701275	4546	13.91	4995	5030	4980	6490	3500	4995	4993.68	1.76	776	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	5	1	19341591	965	13.90	0.58	12	0.02	359.00	8657.00	8650	20240614	-42.31	4305	20240416	15.91	5480	-8.94	20250115	4845	2.99	20250115	8650	-42.31	20240614	4305	15.91	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
25	20250122	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	25	2	0.50	1583170	316	0.97	4995	5020	4995	6490	3500	4995	5010.03	1.76	-56	5111	5052	5001	4942	4891	5082	4972	97	1495	500	3490	10	1	19341591	971	13.98	0.58	12	0.00	359.00	8657.00	8650	20240614	-41.97	4305	20240416	16.61	5480	-8.39	20250115	4845	3.61	20250115	8650	-41.97	20240614	4305	16.61	20240416	3.22	N	260930	500	96 억	340832	N	N	N	N
26	20250121	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	5	2	0.10	163887615	32674	75.55	4950	5060	4950	6480	3495	4990	5015.84	1.74	3989	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	5	1	19341591	966	13.91	0.58	12	0.17	359.00	8657.00	8650	20240614	-42.25	4305	20240416	16.03	5480	-8.85	20250115	4845	3.10	20250115	8650	-42.25	20240614	4305	16.03	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
27	20250121	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	40	2	0.80	156570020	31219	72.18	4950	5060	4950	6480	3495	4990	5015.22	1.74	4166	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	10	1	19341591	973	14.01	0.58	12	0.16	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	5480	-8.21	20250115	4845	3.82	20250115	8650	-41.85	20240614	4305	16.84	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
28	20250121	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	50	2	1.00	130181060	25960	60.02	4950	5060	4950	6480	3495	4990	5014.68	1.74	5648	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	10	1	19341591	975	14.04	0.58	12	0.13	359.00	8657.00	8650	20240614	-41.73	4305	20240416	17.07	5480	-8.03	20250115	4845	4.02	20250115	8650	-41.73	20240614	4305	17.07	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
29	20250121	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	60	2	1.20	119981670	23934	55.34	4950	5060	4950	6480	3495	4990	5013.02	1.74	5814	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	10	1	19341591	977	14.07	0.58	12	0.12	359.00	8657.00	8650	20240614	-41.62	4305	20240416	17.31	5480	-7.85	20250115	4845	4.23	20250115	8650	-41.62	20240614	4305	17.31	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
30	20250121	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	70	2	1.40	96105230	19197	44.39	4950	5060	4950	6480	3495	4990	5006.26	1.74	5768	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	10	1	19341591	979	14.09	0.58	12	0.10	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	5480	-7.66	20250115	4845	4.44	20250115	8650	-41.50	20240614	4305	17.54	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
31	20250121	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	20	2	0.40	84719085	16940	39.17	4950	5060	4950	6480	3495	4990	5001.13	1.74	6136	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	10	1	19341591	969	13.96	0.58	12	0.09	359.00	8657.00	8650	20240614	-42.08	4305	20240416	16.38	5480	-8.58	20250115	4845	3.41	20250115	8650	-42.08	20240614	4305	16.38	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
32	20250121	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	0	3	0.00	61756085	12345	28.54	4950	5060	4950	6480	3495	4990	5002.52	1.74	3640	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	5	1	19341591	965	13.90	0.58	12	0.06	359.00	8657.00	8650	20240614	-42.31	4305	20240416	15.91	5480	-8.94	20250115	4845	2.99	20250115	8650	-42.31	20240614	4305	15.91	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
33	20250121	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	40	2	0.80	22840550	4562	10.55	4950	5030	4950	6480	3495	4990	5006.70	1.74	3909	5146	5067	5001	4922	4856	5035	4890	97	1490	500	3490	10	1	19341591	973	14.01	0.58	12	0.02	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	5480	-8.21	20250115	4845	3.82	20250115	8650	-41.85	20240614	4305	16.84	20240416	3.32	N	260930	500	96 억	336828	N	N	N	N
34	20250120	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-10	5	-0.20	215874540	43249	80.74	5070	5080	4935	6500	3500	5000	4991.43	1.74	674	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	5	1	19341591	965	13.90	0.58	12	0.22	359.00	8657.00	8650	20240614	-42.31	4305	20240416	15.91	5480	-8.94	20250115	4845	2.99	20250115	8650	-42.31	20240614	4305	15.91	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
35	20250120	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	20	2	0.40	207886220	41649	77.76	5070	5080	4935	6500	3500	5000	4991.39	1.74	998	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	10	1	19341591	971	13.98	0.58	12	0.22	359.00	8657.00	8650	20240614	-41.97	4305	20240416	16.61	5480	-8.39	20250115	4845	3.61	20250115	8650	-41.97	20240614	4305	16.61	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
36	20250120	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	20	2	0.40	153053590	30693	57.30	5070	5080	4935	6500	3500	5000	4986.60	1.74	-3048	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	10	1	19341591	971	13.98	0.58	12	0.16	359.00	8657.00	8650	20240614	-41.97	4305	20240416	16.61	5480	-8.39	20250115	4845	3.61	20250115	8650	-41.97	20240614	4305	16.61	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
37	20250120	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-10	5	-0.20	143936400	28868	53.89	5070	5080	4935	6500	3500	5000	4986.02	1.74	-3542	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	5	1	19341591	965	13.90	0.58	12	0.15	359.00	8657.00	8650	20240614	-42.31	4305	20240416	15.91	5480	-8.94	20250115	4845	2.99	20250115	8650	-42.31	20240614	4305	15.91	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
38	20250120	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	20	2	0.40	122994590	24663	46.04	5070	5080	4935	6500	3500	5000	4987.01	1.74	-4265	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	10	1	19341591	971	13.98	0.58	12	0.13	359.00	8657.00	8650	20240614	-41.97	4305	20240416	16.61	5480	-8.39	20250115	4845	3.61	20250115	8650	-41.97	20240614	4305	16.61	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
39	20250120	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	50	2	1.00	118678650	23805	44.44	5070	5080	4935	6500	3500	5000	4985.45	1.74	-4279	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	10	1	19341591	977	14.07	0.58	12	0.12	359.00	8657.00	8650	20240614	-41.62	4305	20240416	17.31	5480	-7.85	20250115	4845	4.23	20250115	8650	-41.62	20240614	4305	17.31	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
40	20250120	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-30	5	-0.60	83560050	16794	31.35	5070	5080	4935	6500	3500	5000	4975.59	1.74	-6451	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	5	1	19341591	961	13.84	0.57	12	0.09	359.00	8657.00	8650	20240614	-42.54	4305	20240416	15.45	5480	-9.31	20250115	4845	2.58	20250115	8650	-42.54	20240614	4305	15.45	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
41	20250120	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	0	3	0.00	11498980	2289	4.27	5070	5080	4990	6500	3500	5000	5023.58	1.74	-908	5126	5062	5016	4952	4906	5040	4930	97	1500	500	3500	10	1	19341591	967	13.93	0.58	12	0.01	359.00	8657.00	8650	20240614	-42.20	4305	20240416	16.14	5480	-8.76	20250115	4845	3.20	20250115	8650	-42.20	20240614	4305	16.14	20240416	3.38	N	260930	500	96 억	336610	N	N	N	N
42	20250117	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-30	5	-0.60	268426350	53537	46.37	5020	5080	4970	6530	3530	5030	5014.06	1.72	3322	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	10	1	19341591	967	13.93	0.58	12	0.28	359.00	8657.00	8650	20240614	-42.20	4305	20240416	16.14	5480	-8.76	20250115	4845	3.20	20250115	8650	-42.20	20240614	4305	16.14	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
43	20250117	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	10	2	0.20	229133980	45719	39.60	5020	5080	4970	6530	3530	5030	5011.79	1.72	3408	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	10	1	19341591	975	14.04	0.58	12	0.24	359.00	8657.00	8650	20240614	-41.73	4305	20240416	17.07	5480	-8.03	20250115	4845	4.02	20250115	8650	-41.73	20240614	4305	17.07	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
44	20250117	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	0	3	0.00	206076250	41146	35.64	5020	5080	4970	6530	3530	5030	5008.42	1.72	4656	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	10	1	19341591	973	14.01	0.58	12	0.21	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	5480	-8.21	20250115	4845	3.82	20250115	8650	-41.85	20240614	4305	16.84	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
45	20250117	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	0	3	0.00	182412270	36447	31.57	5020	5080	4970	6530	3530	5030	5004.86	1.72	5362	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	10	1	19341591	973	14.01	0.58	12	0.19	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	5480	-8.21	20250115	4845	3.82	20250115	8650	-41.85	20240614	4305	16.84	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
46	20250117	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	10	2	0.20	171924220	34363	29.76	5020	5080	4970	6530	3530	5030	5003.18	1.72	5026	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	10	1	19341591	975	14.04	0.58	12	0.18	359.00	8657.00	8650	20240614	-41.73	4305	20240416	17.07	5480	-8.03	20250115	4845	4.02	20250115	8650	-41.73	20240614	4305	17.07	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
47	20250117	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-35	5	-0.70	145934675	29194	25.29	5020	5080	4970	6530	3530	5030	4998.79	1.72	4928	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	5	1	19341591	966	13.91	0.58	12	0.15	359.00	8657.00	8650	20240614	-42.25	4305	20240416	16.03	5480	-8.85	20250115	4845	3.10	20250115	8650	-42.25	20240614	4305	16.03	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
48	20250117	101038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-10	5	-0.20	92584720	18500	16.02	5020	5080	4975	6530	3530	5030	5004.58	1.72	7240	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	10	1	19341591	971	13.98	0.58	12	0.10	359.00	8657.00	8650	20240614	-41.97	4305	20240416	16.61	5480	-8.39	20250115	4845	3.61	20250115	8650	-41.97	20240614	4305	16.61	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
49	20250117	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	50	2	0.99	7336485	1463	1.27	5020	5080	4975	6530	3530	5030	5014.69	1.72	-38	5240	5135	4995	4890	4750	5187	4942	97	1500	500	3520	10	1	19341591	983	14.15	0.59	12	0.01	359.00	8657.00	8650	20240614	-41.27	4305	20240416	18.00	5480	-7.30	20250115	4845	4.85	20250115	8650	-41.27	20240614	4305	18.00	20240416	3.24	N	260930	500	96 억	333284	N	N	N	N
50	20250116	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	65	2	1.31	577229675	115449	19.81	5000	5100	4855	6450	3480	4965	5000.02	1.70	5386	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	10	1	19341591	973	14.01	0.58	12	0.60	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	5480	-8.21	20250115	4845	3.82	20250115	8650	-41.85	20240614	4305	16.84	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
51	20250116	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	135	2	2.72	566788505	113384	19.45	5000	5100	4855	6450	3480	4965	4998.99	1.70	5836	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	10	1	19341591	986	14.21	0.59	12	0.59	359.00	8657.00	8650	20240614	-41.04	4305	20240416	18.47	5480	-6.93	20250115	4845	5.26	20250115	8650	-41.04	20240614	4305	18.47	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
52	20250116	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	105	2	2.11	529937025	106123	18.21	5000	5100	4855	6450	3480	4965	4993.75	1.70	6828	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	10	1	19341591	981	14.12	0.59	12	0.55	359.00	8657.00	8650	20240614	-41.39	4305	20240416	17.77	5480	-7.48	20250115	4845	4.64	20250115	8650	-41.39	20240614	4305	17.77	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
53	20250116	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	75	2	1.51	506142135	101424	17.40	5000	5100	4855	6450	3480	4965	4990.49	1.70	7891	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	10	1	19341591	975	14.04	0.58	12	0.52	359.00	8657.00	8650	20240614	-41.73	4305	20240416	17.07	5480	-8.03	20250115	4845	4.02	20250115	8650	-41.73	20240614	4305	17.07	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
54	20250116	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	95	2	1.91	465827235	93443	16.03	5000	5100	4855	6450	3480	4965	4985.26	1.70	4905	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	10	1	19341591	979	14.09	0.58	12	0.48	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	5480	-7.66	20250115	4845	4.44	20250115	8650	-41.50	20240614	4305	17.54	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
55	20250116	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	95	2	1.91	439667595	88262	15.14	5000	5100	4855	6450	3480	4965	4981.49	1.70	4973	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	10	1	19341591	979	14.09	0.58	12	0.46	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	5480	-7.66	20250115	4845	4.44	20250115	8650	-41.50	20240614	4305	17.54	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
56	20250116	101036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	65	2	1.31	409120920	82191	14.10	5000	5100	4855	6450	3480	4965	4977.76	1.70	4895	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	10	1	19341591	973	14.01	0.58	12	0.42	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	5480	-8.21	20250115	4845	3.82	20250115	8650	-41.85	20240614	4305	16.84	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
57	20250116	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-50	5	-1.01	199416600	40416	6.93	5000	5020	4855	6450	3480	4965	4933.71	1.70	-2412	5731	5347	5096	4712	4461	5222	4587	97	1485	500	3470	5	1	19341591	951	13.69	0.57	12	0.21	359.00	8657.00	8650	20240614	-43.18	4305	20240416	14.17	5480	-10.31	20250115	4845	1.44	20250115	8650	-43.18	20240614	4305	14.17	20240416	3.25	N	260930	500	96 억	327842	N	N	N	N
58	20250115	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-255	5	-4.89	2952684670	569357	668.33	5220	5480	4845	6780	3660	5220	5187.36	1.92	-44224	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	5	1	19341591	960	13.83	0.57	12	2.94	359.00	8657.00	8650	20240614	-42.60	4305	20240416	15.33	5480	-9.40	20250115	4845	2.48	20250115	8650	-42.60	20240614	4305	15.33	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
59	20250115	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-170	5	-3.26	2839976985	546843	641.90	5220	5480	4845	6780	3660	5220	5193.40	1.92	-39151	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	10	1	19341591	977	14.07	0.58	12	2.83	359.00	8657.00	8650	20240614	-41.62	4305	20240416	17.31	5480	-7.85	20250115	4845	4.23	20250115	8650	-41.62	20240614	4305	17.31	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
60	20250115	141026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	140	2	2.68	1206868440	226877	266.32	5220	5480	5080	6780	3660	5220	5319.48	1.92	-53601	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	10	1	19341591	1037	14.93	0.62	12	1.17	359.00	8657.00	8650	20240614	-38.03	4305	20240416	24.51	5480	-2.19	20250115	4985	7.52	20250103	8650	-38.03	20240614	4305	24.51	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
61	20250115	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-40	5	-0.77	248146410	47914	56.24	5220	5250	5080	6780	3660	5220	5179.00	1.92	-26740	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	10	1	19341591	1002	14.43	0.60	12	0.25	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	5390	-3.90	20250107	4985	3.91	20250103	8650	-40.12	20240614	4305	20.33	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
62	20250115	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-60	5	-1.15	241101370	46554	54.65	5220	5250	5080	6780	3660	5220	5178.96	1.92	-26257	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	10	1	19341591	998	14.37	0.60	12	0.24	359.00	8657.00	8650	20240614	-40.35	4305	20240416	19.86	5390	-4.27	20250107	4985	3.51	20250103	8650	-40.35	20240614	4305	19.86	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
63	20250115	111031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-80	5	-1.53	224457500	43324	50.86	5220	5250	5080	6780	3660	5220	5180.90	1.92	-24348	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	10	1	19341591	994	14.32	0.59	12	0.22	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	5390	-4.64	20250107	4985	3.11	20250103	8650	-40.58	20240614	4305	19.40	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
64	20250115	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-40	5	-0.77	97342590	18994	22.30	5220	5220	5080	6780	3660	5220	5124.91	1.92	-6163	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	10	1	19341591	1002	14.43	0.60	12	0.10	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	5390	-3.90	20250107	4985	3.91	20250103	8650	-40.12	20240614	4305	20.33	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
65	20250115	091036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-60	5	-1.15	13526630	2616	3.07	5220	5220	5150	6780	3660	5220	5170.73	1.92	39	5433	5326	5243	5136	5053	5285	5095	97	1560	500	3650	10	1	19341591	998	14.37	0.60	12	0.01	359.00	8657.00	8650	20240614	-40.35	4305	20240416	19.86	5390	-4.27	20250107	4985	3.51	20250103	8650	-40.35	20240614	4305	19.86	20240416	3.21	N	260930	500	96 억	371369	N	N	N	N
66	20250114	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-10	5	-0.19	446216410	85191	297.80	5230	5350	5160	6790	3670	5230	5237.84	1.98	-11537	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1010	14.54	0.60	12	0.44	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5390	-3.15	20250107	4985	4.71	20250103	8650	-39.65	20240614	4305	21.25	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
67	20250114	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-20	5	-0.38	432846500	82627	288.83	5230	5350	5160	6790	3670	5230	5238.56	1.98	-9529	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1008	14.51	0.60	12	0.43	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	5390	-3.34	20250107	4985	4.51	20250103	8650	-39.77	20240614	4305	21.02	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
68	20250114	141026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	0	3	0.00	403840730	77070	269.41	5230	5350	5160	6790	3670	5230	5239.92	1.98	-6513	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1012	14.57	0.60	12	0.40	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	5390	-2.97	20250107	4985	4.91	20250103	8650	-39.54	20240614	4305	21.49	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
69	20250114	131026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	20	2	0.38	358153980	68302	238.76	5230	5350	5160	6790	3670	5230	5243.68	1.98	-9656	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1015	14.62	0.61	12	0.35	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	5390	-2.60	20250107	4985	5.32	20250103	8650	-39.31	20240614	4305	21.95	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
70	20250114	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	10	2	0.19	295703680	56452	197.34	5230	5350	5160	6790	3670	5230	5238.14	1.98	-4867	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1013	14.60	0.61	12	0.29	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	5390	-2.78	20250107	4985	5.12	20250103	8650	-39.42	20240614	4305	21.72	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
71	20250114	111021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-30	5	-0.57	46988030	9044	31.61	5230	5230	5160	6790	3670	5230	5195.49	1.98	-2877	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1006	14.48	0.60	12	0.05	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	5390	-3.53	20250107	4985	4.31	20250103	8650	-39.88	20240614	4305	20.79	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
72	20250114	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-30	5	-0.57	30423840	5850	20.45	5230	5230	5160	6790	3670	5230	5200.66	1.98	-2914	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1006	14.48	0.60	12	0.03	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	5390	-3.53	20250107	4985	4.31	20250103	8650	-39.88	20240614	4305	20.79	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
73	20250114	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	0	3	0.00	5827630	1117	3.90	5230	5230	5190	6790	3670	5230	5217.22	1.98	18	5323	5276	5213	5166	5103	5300	5190	97	1560	500	3660	10	1	19341591	1012	14.57	0.60	12	0.01	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	5390	-2.97	20250107	4985	4.91	20250103	8650	-39.54	20240614	4305	21.49	20240416	3.19	N	260930	500	96 억	383619	N	N	N	N
74	20250113	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	10	2	0.19	149073770	28607	47.65	5200	5260	5150	6780	3660	5220	5211.03	2.02	-6895	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1012	14.57	0.60	12	0.15	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	5390	-2.97	20250107	4985	4.91	20250103	8650	-39.54	20240614	4305	21.49	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
75	20250113	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-50	5	-0.96	131123970	25145	41.88	5200	5260	5170	6780	3660	5220	5214.71	2.02	-6467	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1000	14.40	0.60	12	0.13	359.00	8657.00	8650	20240614	-40.23	4305	20240416	20.09	5390	-4.08	20250107	4985	3.71	20250103	8650	-40.23	20240614	4305	20.09	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
76	20250113	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	10	2	0.19	113395300	21738	36.21	5200	5260	5170	6780	3660	5220	5216.46	2.02	-5266	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1012	14.57	0.60	12	0.11	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	5390	-2.97	20250107	4985	4.91	20250103	8650	-39.54	20240614	4305	21.49	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
77	20250113	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	30	2	0.57	92899530	17821	29.68	5200	5260	5170	6780	3660	5220	5212.92	2.02	-4645	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1015	14.62	0.61	12	0.09	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	5390	-2.60	20250107	4985	5.32	20250103	8650	-39.31	20240614	4305	21.95	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
78	20250113	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	0	3	0.00	86883220	16670	27.76	5200	5260	5170	6780	3660	5220	5211.95	2.02	-3990	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1010	14.54	0.60	12	0.09	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5390	-3.15	20250107	4985	4.71	20250103	8650	-39.65	20240614	4305	21.25	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
79	20250113	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-20	5	-0.38	82536760	15837	26.38	5200	5260	5170	6780	3660	5220	5211.64	2.02	-3923	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1006	14.48	0.60	12	0.08	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	5390	-3.53	20250107	4985	4.31	20250103	8650	-39.88	20240614	4305	20.79	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
80	20250113	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-10	5	-0.19	55821990	10703	17.83	5200	5260	5170	6780	3660	5220	5215.55	2.02	-2437	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1008	14.51	0.60	12	0.06	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	5390	-3.34	20250107	4985	4.51	20250103	8650	-39.77	20240614	4305	21.02	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
81	20250113	091008	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	20	2	0.38	7188390	1383	2.30	5200	5240	5170	6780	3660	5220	5197.68	2.02	-703	5320	5270	5210	5160	5100	5240	5130	97	1560	500	3650	10	1	19341591	1013	14.60	0.61	12	0.01	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	5390	-2.78	20250107	4985	5.12	20250103	8650	-39.42	20240614	4305	21.72	20240416	3.24	N	260930	500	96 억	390416	N	N	N	N
82	20250110	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	0	3	0.00	309390800	59367	111.21	5240	5260	5150	6780	3660	5220	5211.49	2.05	-8278	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1010	14.54	0.60	12	0.31	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5390	-3.15	20250107	4985	4.71	20250103	8650	-39.65	20240614	4305	21.25	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
83	20250110	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-40	5	-0.77	290606360	55761	104.45	5240	5260	5150	6780	3660	5220	5211.64	2.05	-6727	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1002	14.43	0.60	12	0.29	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	5390	-3.90	20250107	4985	3.91	20250103	8650	-40.12	20240614	4305	20.33	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
84	20250110	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-20	5	-0.38	265891820	51015	95.56	5240	5260	5150	6780	3660	5220	5212.03	2.05	-5453	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1006	14.48	0.60	12	0.26	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	5390	-3.53	20250107	4985	4.31	20250103	8650	-39.88	20240614	4305	20.79	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
85	20250110	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-10	5	-0.19	129647910	24832	46.51	5240	5260	5190	6780	3660	5220	5221.00	2.05	-6995	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1008	14.51	0.60	12	0.13	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	5390	-3.34	20250107	4985	4.51	20250103	8650	-39.77	20240614	4305	21.02	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
86	20250110	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	0	3	0.00	102563970	19635	36.78	5240	5260	5190	6780	3660	5220	5223.53	2.05	-6247	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1010	14.54	0.60	12	0.10	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5390	-3.15	20250107	4985	4.71	20250103	8650	-39.65	20240614	4305	21.25	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
87	20250110	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	30	2	0.57	65693330	12556	23.52	5240	5260	5190	6780	3660	5220	5232.03	2.05	-5780	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1015	14.62	0.61	12	0.06	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	5390	-2.60	20250107	4985	5.32	20250103	8650	-39.31	20240614	4305	21.95	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
88	20250110	100953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	10	2	0.19	46210570	8833	16.55	5240	5260	5190	6780	3660	5220	5231.58	2.05	-5181	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1012	14.57	0.60	12	0.05	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	5390	-2.97	20250107	4985	4.91	20250103	8650	-39.54	20240614	4305	21.49	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
89	20250110	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-20	5	-0.38	9485100	1819	3.41	5240	5250	5190	6780	3660	5220	5214.46	2.05	-1551	5373	5296	5223	5146	5073	5335	5185	97	1560	500	3650	10	1	19341591	1006	14.48	0.60	12	0.01	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	5390	-3.53	20250107	4985	4.31	20250103	8650	-39.88	20240614	4305	20.79	20240416	3.20	N	260930	500	96 억	397385	N	N	N	N
90	20250109	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-30	5	-0.57	279317560	53355	47.15	5170	5300	5150	6820	3680	5250	5235.22	2.04	2559	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1010	14.54	0.60	12	0.28	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5390	-3.15	20250107	4985	4.71	20250103	8650	-39.65	20240614	4305	21.25	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
91	20250109	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-10	5	-0.19	266567100	50915	44.99	5170	5300	5150	6820	3680	5250	5235.53	2.04	2938	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1013	14.60	0.61	12	0.26	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	5390	-2.78	20250107	4985	5.12	20250103	8650	-39.42	20240614	4305	21.72	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
92	20250109	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-30	5	-0.57	235788830	45033	39.79	5170	5300	5150	6820	3680	5250	5235.91	2.04	4134	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1010	14.54	0.60	12	0.23	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5390	-3.15	20250107	4985	4.71	20250103	8650	-39.65	20240614	4305	21.25	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
93	20250109	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-10	5	-0.19	226911850	43338	38.29	5170	5300	5150	6820	3680	5250	5235.86	2.04	4514	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1013	14.60	0.61	12	0.22	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	5390	-2.78	20250107	4985	5.12	20250103	8650	-39.42	20240614	4305	21.72	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
94	20250109	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	10	2	0.19	191110730	36485	32.24	5170	5300	5150	6820	3680	5250	5238.06	2.04	3247	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1017	14.65	0.61	12	0.19	359.00	8657.00	8650	20240614	-39.19	4305	20240416	22.18	5390	-2.41	20250107	4985	5.52	20250103	8650	-39.19	20240614	4305	22.18	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
95	20250109	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	30	2	0.57	147018110	28129	24.86	5170	5280	5150	6820	3680	5250	5226.57	2.04	2455	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1021	14.71	0.61	12	0.15	359.00	8657.00	8650	20240614	-38.96	4305	20240416	22.65	5390	-2.04	20250107	4985	5.92	20250103	8650	-38.96	20240614	4305	22.65	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
96	20250109	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	0	3	0.00	74227000	14236	12.58	5170	5280	5150	6820	3680	5250	5214.03	2.04	-1472	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1015	14.62	0.61	12	0.07	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	5390	-2.60	20250107	4985	5.32	20250103	8650	-39.31	20240614	4305	21.95	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
97	20250109	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-70	5	-1.33	12365750	2385	2.11	5170	5250	5150	6820	3680	5250	5184.80	2.04	-24	5496	5372	5266	5142	5036	5320	5090	97	1570	500	3670	10	1	19341591	1002	14.43	0.60	12	0.01	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	5390	-3.90	20250107	4985	3.91	20250103	8650	-40.12	20240614	4305	20.33	20240416	3.20	N	260930	500	96 억	394698	N	N	N	N
98	20250108	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-100	5	-1.87	592381060	113160	99.46	5390	5390	5160	6950	3750	5350	5234.80	2.06	-5380	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1015	14.62	0.61	12	0.59	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	5390	0.00	20250107	4985	5.32	20250103	8650	-39.31	20240614	4305	21.95	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
99	20250108	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-110	5	-2.06	540509080	103272	90.77	5390	5390	5160	6950	3750	5350	5233.84	2.06	-3219	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1013	14.60	0.61	12	0.53	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	5390	0.00	20250107	4985	5.12	20250103	8650	-39.42	20240614	4305	21.72	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
100	20250108	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-130	5	-2.43	506212040	96717	85.01	5390	5390	5160	6950	3750	5350	5233.95	2.06	-3060	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1010	14.54	0.60	12	0.50	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5390	0.00	20250107	4985	4.71	20250103	8650	-39.65	20240614	4305	21.25	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
101	20250108	130948	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-110	5	-2.06	482715140	92223	81.06	5390	5390	5160	6950	3750	5350	5234.22	2.06	-2110	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1013	14.60	0.61	12	0.48	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	5390	0.00	20250107	4985	5.12	20250103	8650	-39.42	20240614	4305	21.72	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
102	20250108	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-120	5	-2.24	433508930	82817	72.79	5390	5390	5160	6950	3750	5350	5234.54	2.06	-2331	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1012	14.57	0.60	12	0.43	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	5390	0.00	20250107	4985	4.91	20250103	8650	-39.54	20240614	4305	21.49	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
103	20250108	110946	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-100	5	-1.87	171116110	32520	28.58	5390	5390	5220	6950	3750	5350	5261.87	2.06	-1426	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1015	14.62	0.61	12	0.17	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	5390	0.00	20250107	4985	5.32	20250103	8650	-39.31	20240614	4305	21.95	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
104	20250108	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-80	5	-1.50	75700320	14387	12.65	5390	5390	5220	6950	3750	5350	5261.72	2.06	-2817	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1019	14.68	0.61	12	0.07	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	5390	0.00	20250107	4985	5.72	20250103	8650	-39.08	20240614	4305	22.42	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
105	20250108	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-80	5	-1.50	19221030	3632	3.19	5390	5390	5240	6950	3750	5350	5292.13	2.06	-1497	5590	5470	5270	5150	4950	5530	5210	97	1600	500	3740	10	1	19341591	1019	14.68	0.61	12	0.02	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	5390	0.00	20250107	4985	5.72	20250103	8650	-39.08	20240614	4305	22.42	20240416	3.27	N	260930	500	96 억	398801	N	N	N	N
106	20250107	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	210	2	4.09	595027620	113227	131.27	5230	5390	5070	6680	3600	5140	5255.17	2.04	-877	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	1035	14.90	0.62	12	0.59	359.00	8657.00	8650	20240614	-38.15	4305	20240416	24.27	5390	-0.74	20250107	4985	7.32	20250103	8650	-38.15	20240614	4305	24.27	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
107	20250107	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	170	2	3.31	563608150	107333	124.44	5230	5390	5070	6680	3600	5140	5251.02	2.04	1085	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	1027	14.79	0.61	12	0.55	359.00	8657.00	8650	20240614	-38.61	4305	20240416	23.34	5390	-1.48	20250107	4985	6.52	20250103	8650	-38.61	20240614	4305	23.34	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
108	20250107	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	190	2	3.70	395219950	75778	87.85	5230	5350	5070	6680	3600	5140	5215.50	2.04	-2995	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	1031	14.85	0.62	12	0.39	359.00	8657.00	8650	20240614	-38.38	4305	20240416	23.81	5380	-0.93	20250102	4985	6.92	20250103	8650	-38.38	20240614	4305	23.81	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
109	20250107	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	110	2	2.14	281556580	54249	62.89	5230	5270	5070	6680	3600	5140	5190.08	2.04	-5326	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	1015	14.62	0.61	12	0.28	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	5380	-2.42	20250102	4985	5.32	20250103	8650	-39.31	20240614	4305	21.95	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
110	20250107	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	70	2	1.36	258572990	49862	57.81	5230	5270	5070	6680	3600	5140	5185.77	2.04	-3450	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	1008	14.51	0.60	12	0.26	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	5380	-3.16	20250102	4985	4.51	20250103	8650	-39.77	20240614	4305	21.02	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
111	20250107	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	100	2	1.95	222623090	42974	49.82	5230	5270	5070	6680	3600	5140	5180.41	2.04	-2449	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	1013	14.60	0.61	12	0.22	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	5380	-2.60	20250102	4985	5.12	20250103	8650	-39.42	20240614	4305	21.72	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
112	20250107	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	60	2	1.17	157233610	30431	35.28	5230	5270	5070	6680	3600	5140	5166.89	2.04	-8623	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	1006	14.48	0.60	12	0.16	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	5380	-3.35	20250102	4985	4.31	20250103	8650	-39.88	20240614	4305	20.79	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
113	20250107	090942	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	20	2	0.39	23666750	4596	5.33	5230	5230	5120	6680	3600	5140	5149.42	2.04	-3776	5280	5210	5120	5050	4960	5245	5085	97	1540	500	3590	10	1	19341591	998	14.37	0.60	12	0.02	359.00	8657.00	8650	20240614	-40.35	4305	20240416	19.86	5380	-4.09	20250102	4985	3.51	20250103	8650	-40.35	20240614	4305	19.86	20240416	3.52	N	260930	500	96 억	395517	N	N	N	N
114	20250106	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	50	2	0.98	434096860	85250	31.09	5090	5190	5030	6610	3570	5090	5091.93	2.03	3720	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	994	14.32	0.59	12	0.44	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	5380	-4.46	20250102	4985	3.11	20250103	8650	-40.58	20240614	4305	19.40	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
115	20250106	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	40	2	0.79	418097010	82132	29.95	5090	5190	5030	6610	3570	5090	5090.55	2.03	4776	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	992	14.29	0.59	12	0.42	359.00	8657.00	8650	20240614	-40.69	4305	20240416	19.16	5380	-4.65	20250102	4985	2.91	20250103	8650	-40.69	20240614	4305	19.16	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
116	20250106	140928	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	50	2	0.98	389353520	76514	27.90	5090	5190	5030	6610	3570	5090	5088.66	2.03	3342	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	994	14.32	0.59	12	0.40	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	5380	-4.46	20250102	4985	3.11	20250103	8650	-40.58	20240614	4305	19.40	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
117	20250106	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	30	2	0.59	371052690	72951	26.60	5090	5190	5030	6610	3570	5090	5086.33	2.03	4667	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	990	14.26	0.59	12	0.38	359.00	8657.00	8650	20240614	-40.81	4305	20240416	18.93	5380	-4.83	20250102	4985	2.71	20250103	8650	-40.81	20240614	4305	18.93	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
118	20250106	120924	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	40	2	0.79	358073900	70412	25.68	5090	5190	5030	6610	3570	5090	5085.41	2.03	4150	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	992	14.29	0.59	12	0.36	359.00	8657.00	8650	20240614	-40.69	4305	20240416	19.16	5380	-4.65	20250102	4985	2.91	20250103	8650	-40.69	20240614	4305	19.16	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
119	20250106	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	10	2	0.20	346114780	68082	24.83	5090	5190	5030	6610	3570	5090	5083.79	2.03	4432	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	986	14.21	0.59	12	0.35	359.00	8657.00	8650	20240614	-41.04	4305	20240416	18.47	5380	-5.20	20250102	4985	2.31	20250103	8650	-41.04	20240614	4305	18.47	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
120	20250106	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-40	5	-0.79	241361150	47496	17.32	5090	5190	5030	6610	3570	5090	5081.72	2.03	7301	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	977	14.07	0.58	12	0.25	359.00	8657.00	8650	20240614	-41.62	4305	20240416	17.31	5380	-6.13	20250102	4985	1.30	20250103	8650	-41.62	20240614	4305	17.31	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
121	20250106	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	10	2	0.20	130729430	25662	9.36	5090	5190	5070	6610	3570	5090	5094.28	2.03	15677	5320	5205	5095	4980	4870	5150	4925	97	1520	500	3560	10	1	19341591	986	14.21	0.59	12	0.13	359.00	8657.00	8650	20240614	-41.04	4305	20240416	18.47	5380	-5.20	20250102	4985	2.31	20250103	8650	-41.04	20240614	4305	18.47	20240416	3.58	N	260930	500	96 억	391793	N	N	N	N
122	20250103	160915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-50	5	-0.97	1383623115	273759	200.18	5190	5210	4985	6680	3600	5140	5054.13	1.94	17210	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	984	14.18	0.59	12	1.42	359.00	8657.00	8650	20240614	-41.16	4305	20240416	18.23	5380	-5.39	20250102	4985	2.11	20250103	8650	-41.16	20240614	4305	18.23	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
123	20250103	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-30	5	-0.58	1357452875	268631	196.43	5190	5210	4985	6680	3600	5140	5053.22	1.94	18268	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	988	14.23	0.59	12	1.39	359.00	8657.00	8650	20240614	-40.92	4305	20240416	18.70	5380	-5.02	20250102	4985	2.51	20250103	8650	-40.92	20240614	4305	18.70	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
124	20250103	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-80	5	-1.56	1240794375	245674	179.65	5190	5210	4985	6680	3600	5140	5050.57	1.94	16561	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	979	14.09	0.58	12	1.27	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	5380	-5.95	20250102	4985	1.50	20250103	8650	-41.50	20240614	4305	17.54	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
125	20250103	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-70	5	-1.36	1015157555	200966	146.95	5190	5210	4985	6680	3600	5140	5051.39	1.94	27631	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	981	14.12	0.59	12	1.04	359.00	8657.00	8650	20240614	-41.39	4305	20240416	17.77	5380	-5.76	20250102	4985	1.71	20250103	8650	-41.39	20240614	4305	17.77	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
126	20250103	120917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-60	5	-1.17	949569325	188114	137.56	5190	5210	4985	6680	3600	5140	5047.84	1.94	31094	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	983	14.15	0.59	12	0.97	359.00	8657.00	8650	20240614	-41.27	4305	20240416	18.00	5380	-5.58	20250102	4985	1.91	20250103	8650	-41.27	20240614	4305	18.00	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
127	20250103	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-90	5	-1.75	744022205	147154	107.60	5190	5210	4985	6680	3600	5140	5056.08	1.94	24824	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	977	14.07	0.58	12	0.76	359.00	8657.00	8650	20240614	-41.62	4305	20240416	17.31	5380	-6.13	20250102	4985	1.30	20250103	8650	-41.62	20240614	4305	17.31	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
128	20250103	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-80	5	-1.56	455897850	89792	65.66	5190	5210	4990	6680	3600	5140	5077.27	1.94	33902	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	979	14.09	0.58	12	0.46	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	5380	-5.95	20250102	4990	1.40	20250103	8650	-41.50	20240614	4305	17.54	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
129	20250103	090918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	40	2	0.78	8218760	1585	1.16	5190	5200	5150	6680	3600	5140	5185.34	1.94	-472	5506	5322	5196	5012	4886	5260	4950	97	1540	500	3590	10	1	19341591	1002	14.43	0.60	12	0.01	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	5380	-3.72	20250102	5070	2.17	20250102	8650	-40.12	20240614	4305	20.33	20240416	3.61	N	260930	500	96 억	374722	N	N	N	N
130	20250102	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-130	5	-2.47	700475760	136022	151.07	5240	5380	5070	6850	3690	5270	5149.81	1.95	-6845	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	994	14.32	0.59	12	0.70	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	5380	-4.46	20250102	5070	1.38	20250102	8650	-40.58	20240614	4305	19.40	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N
131	20250102	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-130	5	-2.47	655602100	127292	141.38	5240	5380	5070	6850	3690	5270	5150.34	1.95	-4845	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	994	14.32	0.59	12	0.66	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	5380	-4.46	20250102	5070	1.38	20250102	8650	-40.58	20240614	4305	19.40	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N
132	20250102	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-170	5	-3.23	580013350	112477	124.92	5240	5380	5070	6850	3690	5270	5156.69	1.95	2123	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	986	14.21	0.59	12	0.58	359.00	8657.00	8650	20240614	-41.04	4305	20240416	18.47	5380	-5.20	20250102	5070	0.59	20250102	8650	-41.04	20240614	4305	18.47	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N
133	20250102	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-90	5	-1.71	374812250	72366	80.37	5240	5380	5100	6850	3690	5270	5179.35	1.95	2575	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	1002	14.43	0.60	12	0.37	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	5380	-3.72	20250102	5100	1.57	20250102	8650	-40.12	20240614	4305	20.33	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N
134	20250102	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-40	5	-0.76	328351800	63409	70.42	5240	5380	5100	6850	3690	5270	5178.26	1.95	5353	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	1012	14.57	0.60	12	0.33	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	5380	-2.79	20250102	5100	2.55	20250102	8650	-39.54	20240614	4305	21.49	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N
135	20250102	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-90	5	-1.71	238827490	46336	51.46	5240	5240	5100	6850	3690	5270	5154.15	1.95	8421	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	1002	14.43	0.60	12	0.24	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	5240	-1.15	20250102	5100	1.57	20250102	8650	-40.12	20240614	4305	20.33	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N
136	20250102	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-50	5	-0.95	40726620	7869	8.74	5240	5240	5120	6850	3690	5270	5175.10	1.95	-431	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	1010	14.54	0.60	12	0.04	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	5240	-0.38	20250102	5120	1.95	20250102	8650	-39.65	20240614	4305	21.25	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N
137	20250102	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	1.95	0	5526	5397	5191	5062	4856	5462	5127	97	1580	500	3680	10	1	19341591	1019	14.68	0.61	12	0.00	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	0	0.00	0	0	0.00	0	8650	-39.08	20240614	4305	22.42	20240416	3.74	N	260930	500	96 억	377351	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History